Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.658 | 9.658 | 9.406 | 9.490 | 18,140 | -0.07(-0.68%) |
Mar 27, 2013 | 9.303 | 9.648 | 9.303 | 9.555 | 16,491 | +0.21(+2.19%) |
Mar 26, 2013 | 9.248 | 9.369 | 9.248 | 9.350 | 10,588 | +0.16(+1.72%) |
Mar 25, 2013 | 9.164 | 9.322 | 9.136 | 9.192 | 44,270 | +0.05(+0.51%) |
Mar 22, 2013 | 9.136 | 9.173 | 9.117 | 9.145 | 9,520 | +0.02(+0.20%) |
Mar 21, 2013 | 9.005 | 9.210 | 9.005 | 9.126 | 6,849 | +0.05(+0.51%) |
Mar 20, 2013 | 8.893 | 9.145 | 8.781 | 9.080 | 192,260 | +0.25(+2.85%) |
Mar 19, 2013 | 8.837 | 8.856 | 8.828 | 8.828 | 6,884 | +0.07(+0.74%) |
Mar 18, 2013 | 8.679 | 8.847 | 8.651 | 8.763 | 12,839 | -0.02(-0.21%) |
Mar 15, 2013 | 8.987 | 9.117 | 8.679 | 8.781 | 23,825 | -0.11(-1.26%) |
Mar 14, 2013 | 8.931 | 8.949 | 8.809 | 8.893 | 4,905 | -0.01(-0.10%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.903 | 8.903 | 3,429 | -0.02(-0.21%) |
Mar 12, 2013 | 8.940 | 8.977 | 8.903 | 8.921 | 6,515 | -0.03(-0.31%) |
Mar 11, 2013 | 8.996 | 9.024 | 8.903 | 8.949 | 9,196 | -0.02(-0.21%) |
Mar 08, 2013 | 9.201 | 9.201 | 8.968 | 8.968 | 17,526 | +0.07(+0.73%) |
Mar 07, 2013 | 8.819 | 9.045 | 8.819 | 8.903 | 5,749 | -0.05(-0.52%) |
Mar 05, 2013 | 8.949 | 8.949 | 8.949 | 8.949 | 6,436 | -0.01(-0.10%) |
Mar 04, 2013 | 8.931 | 8.959 | 8.893 | 8.959 | 5,477 | +0.01(+0.10%) |
Mar 01, 2013 | 8.670 | 8.987 | 8.437 | 8.949 | 10,934 | +0.10(+1.16%) |
Feb 28, 2013 | 8.744 | 8.903 | 8.744 | 8.847 | 5,307 | -0.07(-0.73%) |
Feb 27, 2013 | 8.959 | 8.959 | 8.791 | 8.912 | 7,082 | +0.07(+0.74%) |
Feb 26, 2013 | 8.949 | 8.949 | 8.847 | 8.847 | 8,266 | -0.07(-0.84%) |
Feb 25, 2013 | 9.182 | 9.294 | 8.837 | 8.921 | 10,127 | -0.35(-3.82%) |
Feb 22, 2013 | 8.959 | 9.313 | 8.959 | 9.276 | 3,386 | +0.41(+4.63%) |
Feb 21, 2013 | 8.781 | 8.940 | 8.781 | 8.865 | 1,658 | +0.10(+1.17%) |
Feb 20, 2013 | 9.182 | 9.229 | 8.763 | 8.763 | 12,217 | -0.43(-4.67%) |
Feb 19, 2013 | 9.182 | 9.201 | 9.142 | 9.192 | 21,751 | -0.01(-0.10%) |
Feb 15, 2013 | 9.322 | 9.322 | 9.182 | 9.201 | 21,166 | -0.03(-0.30%) |
Feb 14, 2013 | 9.210 | 9.229 | 9.210 | 9.229 | 4,252 | +0.02(+0.20%) |
Feb 13, 2013 | 9.322 | 9.322 | 9.117 | 9.210 | 1,912 | +0.01(+0.10%) |
Feb 12, 2013 | 9.210 | 9.229 | 9.164 | 9.201 | 10,175 | -0.02(-0.20%) |
Feb 11, 2013 | 9.098 | 9.220 | 8.996 | 9.220 | 4,832 | +0.08(+0.92%) |
Feb 08, 2013 | 9.229 | 9.229 | 9.052 | 9.136 | 6,633 | -0.05(-0.51%) |
Feb 07, 2013 | 9.108 | 9.182 | 9.098 | 9.182 | 1,470 | -0.09(-1.01%) |
Feb 06, 2013 | 9.015 | 9.303 | 9.015 | 9.276 | 3,111 | +0.27(+3.00%) |
Feb 04, 2013 | 9.164 | 9.229 | 8.968 | 9.005 | 6,541 | -0.21(-2.33%) |
Feb 01, 2013 | 9.248 | 9.322 | 8.921 | 9.220 | 9,920 | +0.00(+0.00%) |
Jan 31, 2013 | 9.201 | 9.322 | 9.182 | 9.220 | 3,143 | +0.06(+0.61%) |
Jan 30, 2013 | 9.117 | 9.192 | 9.040 | 9.164 | 4,295 | -0.10(-1.11%) |
Jan 29, 2013 | 8.809 | 9.313 | 8.753 | 9.266 | 3,522 | +0.63(+7.34%) |
Jan 28, 2013 | 8.744 | 8.744 | 8.390 | 8.632 | 8,086 | -0.06(-0.64%) |
Jan 25, 2013 | 8.921 | 8.921 | 8.520 | 8.688 | 4,359 | -0.17(-1.89%) |
Jan 24, 2013 | 8.949 | 8.949 | 8.809 | 8.856 | 1,909 | +0.06(+0.64%) |
Jan 23, 2013 | 8.865 | 8.975 | 8.800 | 8.800 | 3,440 | -0.07(-0.74%) |
Jan 22, 2013 | 8.744 | 8.865 | 8.744 | 8.865 | 2,354 | +0.08(+0.96%) |
Jan 18, 2013 | 8.763 | 8.912 | 8.744 | 8.781 | 5,866 | -0.02(-0.21%) |
Jan 17, 2013 | 8.781 | 8.800 | 8.781 | 8.800 | 2,799 | +0.09(+1.07%) |
Jan 16, 2013 | 8.781 | 8.800 | 8.707 | 8.707 | 8,850 | -0.08(-0.95%) |
Jan 15, 2013 | 8.623 | 8.800 | 8.623 | 8.791 | 2,751 | +0.16(+1.84%) |
Jan 14, 2013 | 8.632 | 8.707 | 8.632 | 8.632 | 2,060 | +0.02(+0.22%) |
Jan 11, 2013 | 8.968 | 8.968 | 8.576 | 8.614 | 8,059 | -0.24(-2.74%) |
Jan 10, 2013 | 8.707 | 8.931 | 8.707 | 8.856 | 2,553 | +0.19(+2.15%) |
Jan 09, 2013 | 8.548 | 8.716 | 8.548 | 8.670 | 16,468 | +0.07(+0.87%) |
Jan 08, 2013 | 8.819 | 8.847 | 8.576 | 8.595 | 22,161 | -0.39(-4.36%) |
Jan 07, 2013 | 9.108 | 9.116 | 8.968 | 8.987 | 2,822 | -0.22(-2.43%) |
Jan 04, 2013 | 9.266 | 9.266 | 9.201 | 9.210 | 4,166 | +0.05(+0.51%) |
Jan 03, 2013 | 9.229 | 9.276 | 9.061 | 9.164 | 5,676 | -0.02(-0.20%) |
Jan 02, 2013 | 9.033 | 9.276 | 8.987 | 9.182 | 24,638 | +0.21(+2.39%) |
Dec 31, 2012 | 8.847 | 8.977 | 8.419 | 8.968 | 17,690 | +0.16(+1.80%) |
Dec 28, 2012 | 8.903 | 8.949 | 8.809 | 8.809 | 5,412 | -0.18(-1.97%) |
Dec 27, 2012 | 8.875 | 9.061 | 8.576 | 8.987 | 16,558 | +0.15(+1.69%) |
Dec 26, 2012 | 8.949 | 8.949 | 8.809 | 8.837 | 7,294 | -0.11(-1.25%) |
Dec 24, 2012 | 8.977 | 9.089 | 8.921 | 8.949 | 4,710 | -0.07(-0.83%) |
Dec 21, 2012 | 9.061 | 9.061 | 8.884 | 9.024 | 38,604 | -0.04(-0.41%) |
Dec 20, 2012 | 9.089 | 9.182 | 8.856 | 9.061 | 45,120 | -0.01(-0.10%) |
Dec 19, 2012 | 9.089 | 9.089 | 8.856 | 9.070 | 6,547 | -0.22(-2.41%) |
Dec 18, 2012 | 8.809 | 9.294 | 8.809 | 9.294 | 8,750 | +0.48(+5.39%) |
Dec 17, 2012 | 8.474 | 8.819 | 8.437 | 8.819 | 7,609 | +0.41(+4.88%) |
Dec 14, 2012 | 8.455 | 8.455 | 8.390 | 8.409 | 4,788 | -0.02(-0.22%) |
Dec 13, 2012 | 8.437 | 8.483 | 8.409 | 8.427 | 4,051 | +0.03(+0.33%) |
Dec 12, 2012 | 8.642 | 8.651 | 8.325 | 8.399 | 3,564 | -0.16(-1.85%) |
Dec 11, 2012 | 8.474 | 8.576 | 8.455 | 8.558 | 8,744 | +0.14(+1.66%) |
Dec 10, 2012 | 8.092 | 8.418 | 8.092 | 8.418 | 4,760 | +0.32(+3.91%) |
Dec 07, 2012 | 8.148 | 8.148 | 8.017 | 8.101 | 2,561 | +0.03(+0.35%) |
Dec 06, 2012 | 7.933 | 8.082 | 7.933 | 8.073 | 2,016 | +0.10(+1.29%) |
Dec 05, 2012 | 7.952 | 7.970 | 7.877 | 7.970 | 3,395 | +0.06(+0.71%) |
Dec 04, 2012 | 8.017 | 8.017 | 7.840 | 7.915 | 1,912 | -0.01(-0.12%) |
Nov 30, 2012 | 8.409 | 8.586 | 7.719 | 7.924 | 22,479 | -0.44(-5.24%) |
Nov 29, 2012 | 8.203 | 8.381 | 8.203 | 8.362 | 2,245 | +0.28(+3.46%) |
Nov 28, 2012 | 8.120 | 8.120 | 7.933 | 8.082 | 2,804 | -0.04(-0.52%) |
Nov 27, 2012 | 8.570 | 8.570 | 8.115 | 8.124 | 8,506 | -0.48(-5.61%) |
Nov 26, 2012 | 8.431 | 8.616 | 8.431 | 8.607 | 5,288 | +0.11(+1.31%) |
Nov 23, 2012 | 8.319 | 8.496 | 8.319 | 8.496 | 3,459 | +0.24(+2.92%) |
Nov 21, 2012 | 8.106 | 8.254 | 8.106 | 8.254 | 617 | +0.07(+0.91%) |
Nov 20, 2012 | 8.208 | 8.236 | 8.180 | 8.180 | 2,042 | -0.07(-0.90%) |
Nov 19, 2012 | 7.957 | 8.264 | 7.929 | 8.254 | 8,477 | +0.41(+5.21%) |
Nov 16, 2012 | 7.929 | 7.929 | 7.734 | 7.846 | 14,203 | +0.06(+0.72%) |
Nov 15, 2012 | 7.734 | 7.864 | 7.734 | 7.790 | 2,545 | +0.09(+1.21%) |
Nov 14, 2012 | 7.939 | 8.031 | 7.697 | 7.697 | 6,959 | -0.19(-2.47%) |
Nov 13, 2012 | 7.706 | 7.948 | 7.706 | 7.892 | 4,386 | +0.25(+3.28%) |
Nov 12, 2012 | 7.298 | 7.679 | 7.224 | 7.641 | 4,325 | +0.53(+7.44%) |
Nov 09, 2012 | 7.103 | 7.456 | 7.010 | 7.112 | 5,535 | +0.03(+0.39%) |
Nov 08, 2012 | 7.400 | 7.428 | 7.084 | 7.084 | 11,188 | -0.30(-4.03%) |
Nov 07, 2012 | 7.511 | 8.096 | 7.381 | 7.381 | 12,064 | -0.28(-3.64%) |
Nov 06, 2012 | 7.790 | 7.790 | 7.623 | 7.660 | 4,808 | -0.04(-0.48%) |
Nov 05, 2012 | 7.660 | 7.734 | 7.586 | 7.697 | 3,538 | +0.06(+0.85%) |
Nov 02, 2012 | 8.152 | 8.152 | 7.632 | 7.632 | 8,299 | -0.61(-7.43%) |
Nov 01, 2012 | 8.115 | 8.329 | 7.920 | 8.245 | 13,480 | +0.13(+1.60%) |
Oct 31, 2012 | 8.115 | 8.173 | 8.087 | 8.115 | 3,544 | +0.03(+0.34%) |
Oct 26, 2012 | 8.171 | 8.087 | 8.087 | 8.087 | 1,400 | -0.07(-0.80%) |
Oct 25, 2012 | 8.152 | 8.264 | 8.152 | 8.152 | 1,235 | +0.11(+1.39%) |
Oct 24, 2012 | 8.208 | 8.208 | 8.022 | 8.041 | 2,314 | -0.12(-1.48%) |
Oct 23, 2012 | 8.514 | 8.561 | 8.106 | 8.161 | 5,046 | -0.30(-3.51%) |
Oct 19, 2012 | 9.099 | 9.099 | 8.459 | 8.459 | 11,756 | -0.73(-7.98%) |
Oct 18, 2012 | 9.220 | 9.248 | 9.164 | 9.192 | 4,255 | -0.09(-1.00%) |
Oct 17, 2012 | 9.285 | 9.285 | 9.127 | 9.285 | 2,759 | +0.00(+0.00%) |
Oct 16, 2012 | 9.127 | 9.285 | 9.069 | 9.285 | 3,625 | +0.19(+2.15%) |
Oct 15, 2012 | 8.895 | 9.127 | 8.867 | 9.090 | 5,972 | +0.26(+2.94%) |
Oct 12, 2012 | 8.858 | 8.867 | 8.793 | 8.830 | 2,941 | +0.00(+0.00%) |
Oct 11, 2012 | 8.821 | 8.830 | 8.681 | 8.830 | 4,044 | +0.09(+1.06%) |
Oct 10, 2012 | 8.681 | 8.830 | 8.588 | 8.737 | 9,643 | +0.05(+0.53%) |
Oct 09, 2012 | 8.969 | 8.969 | 8.691 | 8.691 | 2,784 | -0.24(-2.70%) |
Oct 08, 2012 | 9.146 | 9.146 | 8.913 | 8.932 | 3,696 | -0.29(-3.12%) |
Oct 05, 2012 | 9.173 | 9.257 | 9.062 | 9.220 | 5,632 | +0.17(+1.85%) |
Oct 04, 2012 | 8.644 | 9.053 | 8.635 | 9.053 | 7,933 | +0.44(+5.06%) |
Oct 03, 2012 | 9.238 | 9.238 | 8.570 | 8.616 | 7,559 | -0.59(-6.45%) |
Oct 02, 2012 | 9.489 | 9.489 | 9.081 | 9.211 | 8,108 | -0.30(-3.13%) |
Oct 01, 2012 | 9.443 | 9.573 | 9.368 | 9.508 | 3,609 | +0.16(+1.69%) |
Sep 28, 2012 | 9.452 | 9.563 | 9.322 | 9.350 | 10,163 | -0.19(-1.95%) |
Sep 27, 2012 | 9.610 | 9.731 | 9.350 | 9.536 | 43,799 | -0.02(-0.19%) |
Sep 26, 2012 | 9.517 | 9.619 | 9.517 | 9.554 | 7,290 | +0.05(+0.49%) |
Sep 25, 2012 | 9.675 | 9.684 | 9.461 | 9.508 | 13,550 | -0.11(-1.16%) |
Sep 24, 2012 | 9.591 | 9.693 | 9.508 | 9.619 | 8,408 | -0.05(-0.48%) |
Sep 21, 2012 | 9.749 | 9.749 | 9.601 | 9.666 | 28,894 | +0.04(+0.39%) |
Sep 20, 2012 | 9.684 | 9.684 | 9.619 | 9.628 | 3,961 | -0.08(-0.86%) |
Sep 19, 2012 | 9.693 | 9.712 | 9.638 | 9.712 | 10,122 | +0.02(+0.19%) |
Sep 18, 2012 | 9.647 | 9.703 | 9.610 | 9.693 | 9,622 | +0.05(+0.48%) |
Sep 17, 2012 | 9.601 | 9.656 | 9.406 | 9.647 | 9,444 | +0.00(+0.00%) |
Sep 14, 2012 | 9.656 | 9.656 | 9.601 | 9.647 | 22,648 | -0.01(-0.10%) |
Sep 13, 2012 | 9.424 | 9.656 | 9.359 | 9.656 | 21,147 | +0.23(+2.46%) |
Sep 12, 2012 | 9.503 | 9.563 | 9.313 | 9.424 | 6,995 | -0.04(-0.39%) |
Sep 11, 2012 | 9.480 | 9.498 | 9.379 | 9.461 | 4,725 | -0.01(-0.10%) |
Sep 10, 2012 | 9.471 | 9.563 | 9.323 | 9.471 | 25,143 | -0.10(-1.07%) |
Sep 07, 2012 | 9.563 | 9.591 | 9.471 | 9.573 | 5,077 | -0.02(-0.19%) |
Sep 06, 2012 | 9.582 | 9.610 | 9.359 | 9.591 | 20,965 | +0.05(+0.49%) |
Sep 05, 2012 | 9.591 | 9.601 | 9.392 | 9.545 | 9,454 | -0.06(-0.58%) |
Sep 04, 2012 | 9.601 | 9.601 | 9.508 | 9.601 | 11,917 | +0.14(+1.47%) |
Aug 31, 2012 | 9.601 | 9.601 | 9.461 | 9.461 | 1,512 | -0.03(-0.29%) |
Aug 30, 2012 | 9.508 | 9.582 | 9.471 | 9.489 | 2,126 | -0.15(-1.54%) |
Aug 29, 2012 | 9.238 | 9.638 | 9.220 | 9.638 | 7,224 | +0.60(+6.68%) |
Aug 27, 2012 | 8.988 | 9.043 | 8.988 | 9.034 | 1,441 | -0.04(-0.41%) |
Aug 24, 2012 | 9.081 | 9.081 | 9.016 | 9.071 | 1,005 | -0.04(-0.41%) |
Aug 23, 2012 | 9.211 | 9.211 | 9.108 | 9.108 | 5,340 | -0.15(-1.60%) |
Aug 22, 2012 | 9.443 | 9.443 | 9.220 | 9.257 | 3,979 | -0.23(-2.45%) |
Aug 21, 2012 | 9.554 | 9.554 | 9.489 | 9.489 | 3,208 | -0.13(-1.35%) |
Aug 20, 2012 | 9.703 | 9.703 | 9.573 | 9.619 | 1,982 | -0.09(-0.96%) |
Aug 17, 2012 | 9.452 | 9.712 | 9.452 | 9.712 | 12,849 | +0.22(+2.35%) |
Aug 16, 2012 | 9.257 | 9.489 | 9.146 | 9.489 | 9,197 | +0.24(+2.61%) |
Aug 15, 2012 | 9.155 | 9.248 | 9.155 | 9.248 | 4,156 | +0.08(+0.91%) |
Aug 14, 2012 | 9.387 | 9.392 | 9.053 | 9.164 | 4,282 | -0.20(-2.18%) |
Aug 13, 2012 | 9.313 | 9.424 | 9.285 | 9.368 | 2,801 | +0.10(+1.10%) |
Aug 10, 2012 | 9.582 | 9.582 | 9.266 | 9.266 | 2,362 | -0.30(-3.11%) |
Aug 09, 2012 | 9.526 | 9.563 | 9.517 | 9.563 | 1,077 | +0.09(+0.98%) |
Aug 08, 2012 | 9.461 | 9.517 | 9.350 | 9.471 | 3,530 | -0.08(-0.87%) |
Aug 07, 2012 | 9.415 | 9.563 | 9.415 | 9.554 | 10,174 | +0.15(+1.58%) |
Aug 06, 2012 | 9.201 | 9.406 | 9.201 | 9.406 | 4,969 | +0.17(+1.81%) |
Aug 03, 2012 | 8.765 | 9.238 | 8.765 | 9.238 | 7,393 | +0.70(+8.15%) |
Aug 02, 2012 | 8.551 | 8.746 | 8.542 | 8.542 | 11,880 | -0.20(-2.34%) |
Aug 01, 2012 | 8.876 | 8.913 | 8.746 | 8.746 | 19,421 | -0.02(-0.21%) |
Jul 31, 2012 | 8.821 | 8.895 | 8.709 | 8.765 | 5,012 | -0.05(-0.53%) |
Jul 30, 2012 | 8.886 | 8.951 | 8.774 | 8.811 | 4,164 | -0.14(-1.56%) |
Jul 27, 2012 | 8.523 | 8.960 | 8.412 | 8.951 | 8,838 | +0.43(+5.01%) |
Jul 26, 2012 | 8.616 | 8.700 | 8.394 | 8.523 | 3,309 | +0.08(+0.99%) |
Jul 25, 2012 | 8.626 | 8.626 | 8.440 | 8.440 | 5,151 | -0.03(-0.33%) |
Jul 24, 2012 | 8.681 | 8.691 | 8.459 | 8.468 | 5,818 | -0.31(-3.49%) |
Jul 23, 2012 | 8.783 | 8.802 | 8.672 | 8.774 | 7,934 | -0.15(-1.66%) |
Jul 20, 2012 | 9.396 | 9.396 | 8.923 | 8.923 | 8,633 | -0.55(-5.78%) |
Jul 19, 2012 | 9.666 | 9.731 | 9.471 | 9.471 | 3,477 | -0.20(-2.11%) |
Jul 18, 2012 | 9.387 | 9.703 | 9.387 | 9.675 | 7,589 | +0.31(+3.27%) |
Jul 17, 2012 | 9.415 | 9.415 | 9.220 | 9.368 | 3,700 | -0.01(-0.10%) |
Jul 16, 2012 | 9.526 | 9.638 | 9.313 | 9.378 | 4,430 | -0.31(-3.16%) |
Jul 13, 2012 | 9.368 | 9.684 | 9.276 | 9.684 | 7,890 | +0.41(+4.40%) |
Jul 12, 2012 | 9.109 | 9.350 | 8.932 | 9.276 | 8,246 | +0.06(+0.60%) |
Jul 11, 2012 | 9.146 | 9.331 | 9.136 | 9.220 | 9,500 | +0.11(+1.22%) |
Jul 10, 2012 | 9.108 | 9.173 | 8.997 | 9.108 | 9,935 | +0.11(+1.24%) |
Jul 09, 2012 | 9.257 | 9.424 | 8.997 | 8.997 | 9,509 | -0.20(-2.22%) |
Jul 06, 2012 | 9.368 | 9.368 | 9.155 | 9.201 | 4,915 | -0.26(-2.75%) |
Jul 05, 2012 | 9.582 | 9.582 | 9.294 | 9.461 | 16,820 | -0.07(-0.68%) |
Jul 03, 2012 | 9.294 | 9.601 | 9.257 | 9.526 | 23,422 | +0.24(+2.60%) |
Jul 02, 2012 | 9.034 | 9.285 | 8.830 | 9.285 | 16,146 | +0.14(+1.52%) |
Jun 29, 2012 | 9.276 | 9.276 | 9.006 | 9.146 | 19,948 | +0.10(+1.13%) |
Jun 28, 2012 | 9.173 | 9.313 | 8.839 | 9.043 | 9,668 | -0.25(-2.70%) |
Jun 27, 2012 | 9.034 | 9.452 | 8.941 | 9.294 | 12,841 | +0.24(+2.67%) |
Jun 26, 2012 | 8.848 | 9.099 | 8.745 | 9.053 | 3,337 | +0.18(+1.99%) |
Jun 25, 2012 | 9.053 | 9.164 | 8.821 | 8.876 | 5,988 | -0.36(-3.92%) |
Jun 22, 2012 | 9.099 | 9.257 | 8.923 | 9.238 | 74,941 | +0.29(+3.22%) |
Jun 21, 2012 | 9.164 | 9.206 | 8.951 | 8.951 | 6,720 | -0.18(-1.93%) |
Jun 20, 2012 | 9.118 | 9.266 | 9.118 | 9.127 | 2,635 | -0.05(-0.51%) |
Jun 19, 2012 | 9.062 | 9.173 | 8.969 | 9.173 | 11,055 | +0.19(+2.17%) |
Jun 18, 2012 | 8.700 | 9.053 | 8.486 | 8.978 | 16,647 | +0.26(+2.98%) |
Jun 15, 2012 | 8.644 | 8.912 | 8.644 | 8.718 | 26,030 | +0.06(+0.75%) |
Jun 14, 2012 | 8.960 | 8.960 | 8.449 | 8.653 | 17,657 | -0.26(-2.92%) |
Jun 13, 2012 | 8.811 | 9.183 | 8.811 | 8.913 | 5,235 | +0.14(+1.59%) |
Jun 12, 2012 | 8.821 | 8.876 | 8.598 | 8.774 | 6,665 | -0.05(-0.53%) |
Jun 11, 2012 | 8.978 | 9.294 | 8.774 | 8.821 | 15,137 | -0.11(-1.25%) |
Jun 08, 2012 | 8.737 | 8.932 | 8.626 | 8.932 | 5,002 | +0.18(+2.01%) |
Jun 07, 2012 | 9.090 | 9.090 | 8.644 | 8.756 | 11,648 | -0.17(-1.87%) |
Jun 06, 2012 | 8.431 | 8.969 | 8.375 | 8.923 | 12,882 | +0.55(+6.60%) |
Jun 05, 2012 | 8.158 | 8.444 | 8.158 | 8.370 | 10,672 | +0.22(+2.72%) |
Jun 04, 2012 | 8.195 | 8.259 | 8.084 | 8.148 | 4,879 | +0.06(+0.80%) |
Jun 01, 2012 | 8.176 | 8.426 | 8.056 | 8.084 | 11,521 | -0.29(-3.43%) |
May 31, 2012 | 8.158 | 8.444 | 8.121 | 8.370 | 19,338 | +0.25(+3.08%) |
May 30, 2012 | 8.065 | 8.287 | 8.010 | 8.121 | 10,794 | -0.03(-0.34%) |
May 29, 2012 | 7.732 | 8.232 | 7.732 | 8.148 | 17,799 | +0.29(+3.65%) |
May 25, 2012 | 7.871 | 7.889 | 7.834 | 7.862 | 5,483 | -0.02(-0.23%) |
May 24, 2012 | 8.037 | 8.047 | 7.797 | 7.880 | 5,147 | -0.12(-1.50%) |
May 23, 2012 | 8.093 | 8.093 | 7.963 | 8.000 | 8,440 | -0.08(-1.03%) |
May 22, 2012 | 8.389 | 8.500 | 8.019 | 8.084 | 9,076 | -0.36(-4.27%) |
May 21, 2012 | 8.546 | 8.546 | 7.621 | 8.444 | 20,620 | -0.06(-0.65%) |
May 18, 2012 | 8.602 | 8.703 | 8.398 | 8.500 | 16,250 | -0.10(-1.18%) |
May 17, 2012 | 8.685 | 8.787 | 8.602 | 8.602 | 8,395 | -0.03(-0.32%) |
May 16, 2012 | 8.703 | 8.777 | 8.625 | 8.629 | 7,635 | +0.01(+0.11%) |
May 15, 2012 | 8.879 | 9.101 | 8.602 | 8.620 | 13,216 | -0.25(-2.82%) |
May 14, 2012 | 8.814 | 8.870 | 8.602 | 8.870 | 21,101 | -0.19(-2.14%) |
May 11, 2012 | 9.119 | 9.147 | 8.907 | 9.064 | 8,939 | -0.07(-0.81%) |
May 10, 2012 | 9.240 | 9.240 | 8.907 | 9.138 | 7,144 | -0.03(-0.30%) |
May 09, 2012 | 9.221 | 9.332 | 9.138 | 9.166 | 4,439 | -0.17(-1.78%) |
May 08, 2012 | 8.971 | 9.480 | 8.971 | 9.332 | 8,043 | +0.24(+2.64%) |
May 07, 2012 | 8.870 | 9.119 | 8.787 | 9.092 | 6,064 | +0.25(+2.82%) |
May 04, 2012 | 9.267 | 9.267 | 8.787 | 8.842 | 15,890 | -0.43(-4.59%) |
May 03, 2012 | 9.332 | 9.434 | 9.249 | 9.267 | 10,023 | -0.12(-1.28%) |
May 02, 2012 | 9.406 | 9.610 | 9.193 | 9.388 | 11,388 | -0.10(-1.07%) |
May 01, 2012 | 9.832 | 9.896 | 9.480 | 9.489 | 16,794 | -0.34(-3.48%) |
Apr 30, 2012 | 9.804 | 9.832 | 9.730 | 9.832 | 10,601 | +0.03(+0.28%) |
Apr 27, 2012 | 9.804 | 9.804 | 9.702 | 9.804 | 7,857 | +0.03(+0.28%) |
Apr 26, 2012 | 9.730 | 9.804 | 9.637 | 9.776 | 3,359 | -0.01(-0.09%) |
Apr 25, 2012 | 9.684 | 9.785 | 9.610 | 9.785 | 16,172 | +0.15(+1.54%) |
Apr 24, 2012 | 9.526 | 9.637 | 9.471 | 9.637 | 5,602 | +0.17(+1.76%) |
Apr 23, 2012 | 9.415 | 9.637 | 9.415 | 9.471 | 18,612 | -0.21(-2.20%) |
Apr 20, 2012 | 9.221 | 9.702 | 9.221 | 9.684 | 18,596 | +0.62(+6.84%) |
Apr 19, 2012 | 9.711 | 9.711 | 9.064 | 9.064 | 11,084 | -0.62(-6.40%) |
Apr 18, 2012 | 9.730 | 9.748 | 9.563 | 9.684 | 7,305 | -0.15(-1.51%) |
Apr 17, 2012 | 9.776 | 9.980 | 9.767 | 9.832 | 10,175 | +0.23(+2.41%) |
Apr 16, 2012 | 9.452 | 9.674 | 9.258 | 9.600 | 11,147 | +0.23(+2.47%) |
Apr 13, 2012 | 9.554 | 9.582 | 9.304 | 9.369 | 28,543 | -0.18(-1.94%) |
Apr 12, 2012 | 9.341 | 9.665 | 9.341 | 9.554 | 25,514 | +0.17(+1.77%) |
Apr 11, 2012 | 9.156 | 9.388 | 8.981 | 9.388 | 29,443 | +0.39(+4.32%) |
Apr 10, 2012 | 9.055 | 9.249 | 8.833 | 8.999 | 35,652 | -0.01(-0.10%) |
Apr 09, 2012 | 8.944 | 9.249 | 8.944 | 9.008 | 13,465 | -0.25(-2.70%) |
Apr 05, 2012 | 9.203 | 9.397 | 9.073 | 9.258 | 25,951 | +0.02(+0.20%) |
Apr 04, 2012 | 9.425 | 9.526 | 9.240 | 9.240 | 12,002 | -0.29(-3.01%) |
Apr 03, 2012 | 9.600 | 9.702 | 9.508 | 9.526 | 13,995 | -0.07(-0.77%) |