Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.536 | 9.536 | 9.255 | 9.263 | 236,550 | -0.25(-2.59%) |
Mar 27, 2013 | 9.492 | 9.563 | 9.431 | 9.510 | 258,902 | -0.04(-0.37%) |
Mar 26, 2013 | 9.422 | 9.554 | 9.413 | 9.545 | 206,745 | +0.18(+1.88%) |
Mar 25, 2013 | 9.351 | 9.501 | 9.307 | 9.369 | 225,804 | +0.04(+0.47%) |
Mar 22, 2013 | 9.519 | 9.607 | 9.219 | 9.325 | 343,010 | -0.18(-1.94%) |
Mar 21, 2013 | 9.712 | 9.765 | 9.475 | 9.510 | 293,502 | -0.30(-3.05%) |
Mar 20, 2013 | 9.730 | 9.862 | 9.598 | 9.809 | 291,112 | +0.12(+1.27%) |
Mar 19, 2013 | 9.835 | 9.932 | 9.624 | 9.686 | 172,416 | -0.09(-0.90%) |
Mar 18, 2013 | 9.818 | 9.985 | 9.739 | 9.774 | 293,286 | -0.15(-1.51%) |
Mar 15, 2013 | 10.03 | 10.06 | 9.862 | 9.923 | 426,371 | -0.08(-0.79%) |
Mar 14, 2013 | 9.782 | 10.04 | 9.747 | 10.00 | 271,520 | +0.26(+2.71%) |
Mar 13, 2013 | 9.695 | 9.774 | 9.615 | 9.739 | 534,745 | +0.04(+0.36%) |
Mar 12, 2013 | 9.721 | 9.835 | 9.651 | 9.703 | 341,667 | -0.06(-0.63%) |
Mar 11, 2013 | 9.765 | 9.862 | 9.686 | 9.765 | 284,713 | -0.04(-0.45%) |
Mar 08, 2013 | 10.04 | 10.12 | 9.615 | 9.809 | 567,300 | -0.17(-1.68%) |
Mar 07, 2013 | 9.782 | 9.994 | 9.782 | 9.976 | 207,303 | +0.17(+1.70%) |
Mar 06, 2013 | 9.642 | 9.888 | 9.598 | 9.809 | 262,007 | +0.18(+1.83%) |
Mar 05, 2013 | 9.765 | 10.00 | 9.633 | 9.633 | 679,142 | -0.09(-0.90%) |
Mar 04, 2013 | 9.870 | 10.03 | 9.651 | 9.721 | 426,439 | -0.18(-1.78%) |
Mar 01, 2013 | 9.844 | 10.01 | 9.668 | 9.897 | 491,793 | -0.02(-0.18%) |
Feb 28, 2013 | 10.04 | 10.20 | 9.879 | 9.914 | 766,223 | -0.10(-0.97%) |
Feb 27, 2013 | 9.879 | 10.12 | 9.844 | 10.01 | 359,377 | +0.10(+0.98%) |
Feb 26, 2013 | 10.10 | 10.17 | 9.756 | 9.914 | 694,168 | -0.17(-1.66%) |
Feb 25, 2013 | 10.17 | 10.33 | 9.972 | 10.08 | 507,280 | -0.04(-0.43%) |
Feb 22, 2013 | 10.16 | 10.16 | 10.01 | 10.13 | 306,507 | +0.05(+0.52%) |
Feb 21, 2013 | 10.04 | 10.14 | 9.932 | 10.07 | 305,942 | +0.01(+0.09%) |
Feb 20, 2013 | 10.13 | 10.19 | 10.03 | 10.06 | 644,721 | -0.06(-0.61%) |
Feb 19, 2013 | 10.19 | 10.20 | 10.00 | 10.13 | 464,527 | -0.06(-0.60%) |
Feb 15, 2013 | 9.897 | 10.21 | 9.853 | 10.19 | 413,473 | +0.28(+2.84%) |
Feb 14, 2013 | 9.651 | 9.985 | 9.651 | 9.906 | 351,083 | +0.19(+1.99%) |
Feb 13, 2013 | 9.413 | 9.782 | 9.395 | 9.712 | 368,301 | +0.30(+3.18%) |
Feb 12, 2013 | 9.316 | 9.448 | 9.290 | 9.413 | 455,729 | +0.08(+0.85%) |
Feb 11, 2013 | 9.448 | 9.448 | 9.263 | 9.334 | 260,411 | -0.11(-1.21%) |
Feb 08, 2013 | 9.299 | 9.532 | 9.281 | 9.448 | 313,255 | +0.15(+1.61%) |
Feb 07, 2013 | 9.316 | 9.334 | 9.175 | 9.299 | 362,616 | -0.04(-0.47%) |
Feb 06, 2013 | 9.272 | 9.404 | 9.211 | 9.343 | 249,713 | +0.07(+0.76%) |
Feb 04, 2013 | 9.501 | 9.607 | 9.255 | 9.272 | 307,305 | -0.30(-3.13%) |
Feb 01, 2013 | 9.563 | 9.624 | 9.483 | 9.571 | 293,431 | +0.09(+0.93%) |
Jan 31, 2013 | 9.228 | 9.510 | 9.158 | 9.483 | 432,766 | +0.24(+2.57%) |
Jan 30, 2013 | 9.492 | 9.492 | 9.149 | 9.246 | 340,465 | -0.26(-2.69%) |
Jan 29, 2013 | 9.545 | 9.580 | 9.439 | 9.501 | 306,058 | -0.05(-0.55%) |
Jan 28, 2013 | 9.615 | 9.651 | 9.466 | 9.554 | 310,863 | -0.07(-0.73%) |
Jan 25, 2013 | 9.809 | 9.826 | 9.492 | 9.624 | 296,253 | -0.19(-1.97%) |
Jan 24, 2013 | 9.255 | 9.892 | 9.228 | 9.818 | 600,993 | +0.55(+5.98%) |
Jan 23, 2013 | 9.378 | 9.378 | 9.202 | 9.263 | 695,109 | -0.10(-1.03%) |
Jan 22, 2013 | 9.325 | 9.360 | 9.158 | 9.360 | 236,296 | +0.05(+0.57%) |
Jan 18, 2013 | 9.237 | 9.325 | 9.193 | 9.307 | 391,304 | +0.06(+0.67%) |
Jan 17, 2013 | 9.123 | 9.387 | 9.053 | 9.246 | 386,981 | +0.15(+1.64%) |
Jan 16, 2013 | 9.211 | 9.211 | 9.052 | 9.096 | 321,767 | -0.11(-1.24%) |
Jan 15, 2013 | 9.026 | 9.228 | 8.982 | 9.211 | 282,192 | +0.11(+1.26%) |
Jan 14, 2013 | 9.202 | 9.290 | 9.052 | 9.096 | 256,688 | -0.15(-1.62%) |
Jan 11, 2013 | 9.413 | 9.527 | 9.017 | 9.246 | 569,691 | -0.15(-1.59%) |
Jan 10, 2013 | 9.237 | 9.395 | 9.167 | 9.395 | 606,814 | +0.21(+2.30%) |
Jan 09, 2013 | 9.281 | 9.457 | 9.140 | 9.184 | 367,700 | -0.08(-0.85%) |
Jan 08, 2013 | 9.712 | 9.782 | 9.167 | 9.263 | 703,441 | -0.65(-6.57%) |
Jan 07, 2013 | 9.703 | 9.914 | 9.642 | 9.914 | 238,862 | +0.13(+1.35%) |
Jan 04, 2013 | 9.703 | 9.853 | 9.554 | 9.782 | 194,674 | +0.12(+1.28%) |
Jan 03, 2013 | 9.659 | 9.923 | 9.563 | 9.659 | 339,599 | -0.07(-0.72%) |
Jan 02, 2013 | 9.585 | 9.791 | 9.409 | 9.730 | 611,255 | +0.21(+2.22%) |
Dec 31, 2012 | 9.281 | 9.571 | 9.176 | 9.519 | 398,590 | +0.24(+2.56%) |
Dec 28, 2012 | 9.387 | 9.545 | 9.281 | 9.281 | 249,773 | -0.18(-1.95%) |
Dec 27, 2012 | 9.659 | 9.668 | 9.263 | 9.466 | 270,430 | -0.20(-2.09%) |
Dec 26, 2012 | 9.774 | 9.870 | 9.624 | 9.668 | 155,631 | -0.09(-0.90%) |
Dec 24, 2012 | 9.906 | 9.906 | 9.659 | 9.756 | 110,495 | -0.15(-1.51%) |
Dec 21, 2012 | 10.04 | 10.06 | 9.554 | 9.906 | 720,093 | -0.23(-2.26%) |
Dec 20, 2012 | 10.12 | 10.19 | 9.994 | 10.13 | 548,311 | +0.03(+0.26%) |
Dec 19, 2012 | 10.18 | 10.20 | 10.03 | 10.11 | 322,821 | -0.09(-0.86%) |
Dec 18, 2012 | 9.818 | 10.23 | 9.791 | 10.20 | 596,297 | +0.43(+4.41%) |
Dec 17, 2012 | 9.448 | 9.791 | 9.448 | 9.765 | 297,327 | +0.33(+3.54%) |
Dec 14, 2012 | 9.369 | 9.607 | 9.351 | 9.431 | 290,194 | +0.02(+0.19%) |
Dec 13, 2012 | 9.589 | 9.686 | 9.334 | 9.413 | 252,513 | -0.19(-2.01%) |
Dec 12, 2012 | 9.677 | 9.888 | 9.576 | 9.607 | 344,209 | -0.02(-0.18%) |
Dec 11, 2012 | 9.651 | 9.809 | 9.615 | 9.624 | 398,315 | +0.02(+0.18%) |
Dec 10, 2012 | 9.483 | 9.615 | 9.439 | 9.607 | 188,863 | +0.13(+1.39%) |
Dec 07, 2012 | 9.598 | 9.633 | 9.351 | 9.475 | 190,277 | -0.08(-0.83%) |
Dec 06, 2012 | 9.598 | 9.721 | 9.527 | 9.554 | 176,391 | -0.06(-0.64%) |
Dec 05, 2012 | 9.721 | 9.730 | 9.448 | 9.615 | 209,089 | -0.06(-0.64%) |
Dec 04, 2012 | 9.739 | 9.791 | 9.492 | 9.677 | 477,666 | +0.13(+1.38%) |
Nov 30, 2012 | 9.483 | 9.580 | 9.256 | 9.545 | 381,801 | +0.10(+1.02%) |
Nov 29, 2012 | 9.712 | 9.844 | 9.343 | 9.448 | 514,792 | -0.23(-2.36%) |
Nov 28, 2012 | 9.519 | 9.721 | 9.387 | 9.677 | 481,280 | +0.13(+1.38%) |
Nov 27, 2012 | 9.545 | 9.677 | 9.483 | 9.545 | 418,053 | -0.03(-0.28%) |
Nov 26, 2012 | 9.422 | 9.571 | 9.263 | 9.571 | 262,645 | +0.11(+1.21%) |
Nov 23, 2012 | 9.290 | 9.510 | 9.272 | 9.457 | 126,060 | +0.21(+2.28%) |
Nov 21, 2012 | 9.184 | 9.730 | 9.070 | 9.246 | 349,978 | +0.18(+1.94%) |
Nov 20, 2012 | 9.105 | 9.105 | 8.929 | 9.070 | 258,482 | -0.04(-0.39%) |
Nov 19, 2012 | 8.929 | 9.123 | 8.832 | 9.105 | 400,561 | +0.29(+3.29%) |
Nov 16, 2012 | 8.709 | 8.876 | 8.621 | 8.815 | 391,294 | +0.10(+1.11%) |
Nov 15, 2012 | 8.780 | 8.868 | 8.516 | 8.718 | 336,568 | -0.10(-1.10%) |
Nov 14, 2012 | 8.859 | 8.885 | 8.788 | 8.815 | 374,571 | +0.00(+0.00%) |
Nov 13, 2012 | 8.956 | 9.000 | 8.793 | 8.815 | 244,414 | -0.18(-2.05%) |
Nov 12, 2012 | 8.920 | 9.082 | 8.832 | 9.000 | 129,618 | +0.17(+1.89%) |
Nov 09, 2012 | 8.744 | 9.035 | 8.744 | 8.832 | 290,474 | -0.04(-0.40%) |
Nov 08, 2012 | 9.351 | 9.351 | 8.771 | 8.868 | 394,613 | -0.33(-3.63%) |
Nov 07, 2012 | 9.510 | 9.589 | 9.070 | 9.202 | 320,971 | -0.42(-4.39%) |
Nov 06, 2012 | 9.730 | 9.818 | 9.536 | 9.624 | 244,582 | -0.11(-1.09%) |
Nov 05, 2012 | 9.325 | 9.835 | 9.299 | 9.730 | 463,795 | +0.39(+4.14%) |
Nov 02, 2012 | 9.008 | 9.387 | 8.956 | 9.343 | 433,017 | +0.40(+4.53%) |
Nov 01, 2012 | 8.612 | 8.982 | 8.577 | 8.938 | 432,538 | +0.32(+3.67%) |
Oct 31, 2012 | 9.070 | 9.123 | 8.577 | 8.621 | 404,547 | -0.48(-5.22%) |
Oct 26, 2012 | 9.167 | 9.096 | 9.096 | 9.096 | 252,466 | -0.10(-1.05%) |
Oct 25, 2012 | 9.131 | 9.202 | 8.931 | 9.193 | 312,863 | +0.19(+2.15%) |
Oct 24, 2012 | 9.175 | 9.228 | 8.964 | 9.000 | 326,209 | -0.11(-1.16%) |
Oct 23, 2012 | 9.123 | 9.189 | 9.035 | 9.105 | 307,216 | -0.04(-0.48%) |
Oct 19, 2012 | 9.431 | 9.431 | 8.973 | 9.149 | 431,413 | -0.40(-4.15%) |
Oct 18, 2012 | 9.677 | 9.835 | 9.501 | 9.545 | 166,143 | -0.16(-1.63%) |
Oct 17, 2012 | 9.589 | 9.800 | 9.475 | 9.703 | 244,762 | +0.12(+1.29%) |
Oct 16, 2012 | 9.914 | 9.932 | 9.519 | 9.580 | 508,760 | -0.23(-2.33%) |
Oct 15, 2012 | 9.782 | 9.862 | 9.739 | 9.809 | 221,402 | +0.05(+0.54%) |
Oct 12, 2012 | 9.835 | 9.897 | 9.686 | 9.756 | 168,710 | -0.10(-0.98%) |
Oct 11, 2012 | 10.05 | 10.07 | 9.844 | 9.853 | 235,471 | -0.07(-0.71%) |
Oct 10, 2012 | 9.897 | 9.950 | 9.804 | 9.923 | 107,139 | +0.05(+0.53%) |
Oct 09, 2012 | 10.13 | 10.16 | 9.870 | 9.870 | 195,652 | -0.23(-2.27%) |
Oct 08, 2012 | 10.18 | 10.24 | 10.06 | 10.10 | 300,398 | -0.26(-2.46%) |
Oct 05, 2012 | 10.42 | 10.56 | 10.32 | 10.35 | 190,938 | +0.02(+0.17%) |
Oct 04, 2012 | 10.28 | 10.47 | 10.13 | 10.34 | 196,784 | +0.09(+0.86%) |
Oct 03, 2012 | 10.43 | 10.60 | 10.25 | 10.25 | 258,020 | -0.17(-1.61%) |
Oct 02, 2012 | 10.51 | 10.64 | 10.34 | 10.42 | 201,864 | -0.04(-0.34%) |
Oct 01, 2012 | 10.08 | 10.67 | 10.04 | 10.45 | 479,092 | +0.44(+4.39%) |
Sep 28, 2012 | 9.923 | 10.17 | 9.897 | 10.01 | 398,588 | +0.04(+0.35%) |
Sep 27, 2012 | 10.04 | 10.12 | 9.897 | 9.976 | 479,294 | -0.04(-0.35%) |
Sep 26, 2012 | 10.14 | 10.17 | 9.936 | 10.01 | 417,297 | -0.10(-0.96%) |
Sep 25, 2012 | 10.42 | 10.54 | 10.07 | 10.11 | 362,089 | -0.22(-2.13%) |
Sep 24, 2012 | 10.56 | 10.60 | 10.28 | 10.33 | 366,309 | -0.31(-2.89%) |
Sep 21, 2012 | 10.83 | 10.87 | 10.54 | 10.64 | 509,827 | -0.07(-0.66%) |
Sep 20, 2012 | 10.56 | 10.76 | 10.45 | 10.71 | 351,138 | +0.07(+0.66%) |
Sep 19, 2012 | 10.76 | 10.78 | 10.63 | 10.64 | 362,200 | -0.11(-1.06%) |
Sep 18, 2012 | 10.83 | 10.89 | 10.67 | 10.75 | 352,493 | -0.13(-1.21%) |
Sep 17, 2012 | 10.98 | 11.00 | 10.78 | 10.88 | 412,528 | -0.14(-1.28%) |
Sep 14, 2012 | 10.99 | 11.23 | 10.93 | 11.02 | 387,417 | +0.11(+0.97%) |
Sep 13, 2012 | 10.74 | 11.13 | 10.67 | 10.92 | 429,443 | +0.18(+1.64%) |
Sep 12, 2012 | 10.52 | 10.74 | 10.33 | 10.74 | 433,891 | +0.29(+2.78%) |
Sep 11, 2012 | 10.34 | 10.56 | 10.29 | 10.45 | 319,144 | +0.11(+1.02%) |
Sep 10, 2012 | 10.50 | 10.56 | 10.32 | 10.35 | 289,572 | -0.11(-1.09%) |
Sep 07, 2012 | 10.35 | 10.60 | 10.31 | 10.46 | 224,653 | +0.16(+1.54%) |
Sep 06, 2012 | 10.20 | 10.61 | 10.16 | 10.30 | 609,261 | +0.20(+2.00%) |
Sep 05, 2012 | 10.39 | 10.39 | 10.06 | 10.10 | 403,079 | -0.18(-1.71%) |
Sep 04, 2012 | 9.835 | 10.33 | 9.739 | 10.28 | 351,891 | +0.46(+4.66%) |
Aug 31, 2012 | 9.941 | 9.967 | 9.730 | 9.818 | 355,986 | -0.04(-0.45%) |
Aug 30, 2012 | 10.01 | 10.02 | 9.800 | 9.862 | 247,269 | -0.25(-2.44%) |
Aug 29, 2012 | 10.12 | 10.25 | 9.967 | 10.11 | 203,527 | +0.08(+0.79%) |
Aug 27, 2012 | 9.914 | 10.06 | 9.826 | 10.03 | 249,883 | +0.18(+1.88%) |
Aug 24, 2012 | 9.721 | 10.02 | 9.703 | 9.844 | 396,263 | +0.10(+0.99%) |
Aug 23, 2012 | 9.967 | 9.967 | 9.677 | 9.747 | 351,425 | -0.26(-2.64%) |
Aug 22, 2012 | 10.02 | 10.11 | 9.835 | 10.01 | 471,576 | +0.16(+1.61%) |
Aug 21, 2012 | 9.914 | 10.32 | 9.791 | 9.853 | 388,224 | -0.01(-0.09%) |
Aug 20, 2012 | 9.870 | 10.06 | 9.712 | 9.862 | 272,398 | -0.09(-0.88%) |
Aug 17, 2012 | 9.712 | 9.958 | 9.651 | 9.950 | 455,088 | +0.23(+2.35%) |
Aug 16, 2012 | 9.510 | 9.739 | 9.422 | 9.721 | 456,587 | +0.18(+1.94%) |
Aug 15, 2012 | 9.404 | 9.624 | 9.391 | 9.536 | 349,555 | +0.13(+1.40%) |
Aug 14, 2012 | 9.378 | 9.475 | 9.303 | 9.404 | 362,563 | +0.11(+1.23%) |
Aug 13, 2012 | 9.290 | 9.360 | 9.061 | 9.290 | 185,961 | +0.01(+0.09%) |
Aug 10, 2012 | 9.360 | 9.413 | 9.175 | 9.281 | 241,674 | -0.15(-1.59%) |
Aug 09, 2012 | 9.501 | 9.598 | 9.387 | 9.431 | 302,278 | -0.06(-0.65%) |
Aug 08, 2012 | 9.325 | 9.562 | 9.228 | 9.492 | 540,116 | +0.13(+1.41%) |
Aug 07, 2012 | 9.184 | 9.387 | 9.044 | 9.360 | 661,629 | +0.23(+2.50%) |
Aug 06, 2012 | 8.507 | 9.219 | 8.454 | 9.131 | 853,370 | +0.62(+7.23%) |
Aug 03, 2012 | 8.419 | 8.956 | 8.173 | 8.516 | 1,057,943 | +0.26(+3.09%) |
Aug 02, 2012 | 7.961 | 8.296 | 7.917 | 8.261 | 611,195 | +0.24(+2.96%) |
Aug 01, 2012 | 8.366 | 8.366 | 8.023 | 8.023 | 363,901 | -0.31(-3.70%) |
Jul 31, 2012 | 8.120 | 8.428 | 8.111 | 8.331 | 608,324 | +0.18(+2.16%) |
Jul 30, 2012 | 7.847 | 8.164 | 7.838 | 8.155 | 304,499 | +0.33(+4.16%) |
Jul 27, 2012 | 7.900 | 7.926 | 7.742 | 7.830 | 705,088 | +0.00(+0.00%) |
Jul 26, 2012 | 8.164 | 8.181 | 7.803 | 7.830 | 336,345 | -0.16(-1.98%) |
Jul 25, 2012 | 8.234 | 8.234 | 7.953 | 7.988 | 642,931 | -0.18(-2.16%) |
Jul 24, 2012 | 8.507 | 8.507 | 8.129 | 8.164 | 399,030 | -0.30(-3.53%) |
Jul 23, 2012 | 8.771 | 8.806 | 8.454 | 8.463 | 405,470 | -0.54(-5.96%) |
Jul 20, 2012 | 8.938 | 9.061 | 8.920 | 9.000 | 341,087 | -0.04(-0.39%) |
Jul 19, 2012 | 9.105 | 9.149 | 8.947 | 9.035 | 464,209 | -0.06(-0.68%) |
Jul 18, 2012 | 8.568 | 9.114 | 8.480 | 9.096 | 551,073 | +0.49(+5.73%) |
Jul 17, 2012 | 8.454 | 8.621 | 8.340 | 8.604 | 308,974 | +0.21(+2.52%) |
Jul 16, 2012 | 8.322 | 8.463 | 8.217 | 8.393 | 340,335 | +0.03(+0.32%) |
Jul 13, 2012 | 8.278 | 8.568 | 8.208 | 8.366 | 300,635 | +0.10(+1.17%) |
Jul 12, 2012 | 8.331 | 8.331 | 8.129 | 8.269 | 273,987 | -0.12(-1.47%) |
Jul 11, 2012 | 8.305 | 8.551 | 8.234 | 8.393 | 403,560 | +0.11(+1.38%) |
Jul 10, 2012 | 8.401 | 8.489 | 8.155 | 8.278 | 356,701 | -0.03(-0.32%) |
Jul 09, 2012 | 8.243 | 8.428 | 8.243 | 8.305 | 346,906 | +0.02(+0.21%) |
Jul 06, 2012 | 8.366 | 8.454 | 8.217 | 8.287 | 392,759 | -0.21(-2.48%) |
Jul 05, 2012 | 8.621 | 8.630 | 8.480 | 8.498 | 246,915 | -0.17(-1.93%) |
Jul 03, 2012 | 8.780 | 8.938 | 8.621 | 8.665 | 219,765 | -0.13(-1.50%) |
Jul 02, 2012 | 8.692 | 8.797 | 8.612 | 8.797 | 464,488 | +0.15(+1.73%) |
Jun 29, 2012 | 8.393 | 8.656 | 8.234 | 8.648 | 755,267 | +0.48(+5.93%) |
Jun 28, 2012 | 8.164 | 8.516 | 8.067 | 8.164 | 1,073,794 | -0.11(-1.28%) |
Jun 27, 2012 | 7.961 | 8.375 | 7.961 | 8.269 | 408,491 | +0.34(+4.33%) |
Jun 26, 2012 | 8.102 | 8.102 | 7.794 | 7.926 | 450,421 | -0.16(-1.96%) |
Jun 25, 2012 | 8.129 | 8.243 | 7.953 | 8.085 | 324,553 | -0.22(-2.65%) |
Jun 22, 2012 | 8.093 | 8.340 | 7.917 | 8.305 | 719,391 | +0.29(+3.62%) |
Jun 21, 2012 | 8.542 | 8.586 | 7.988 | 8.014 | 638,809 | -0.24(-2.88%) |
Jun 20, 2012 | 8.173 | 8.428 | 8.129 | 8.252 | 854,975 | +0.12(+1.52%) |
Jun 19, 2012 | 7.742 | 8.243 | 7.715 | 8.129 | 587,476 | +0.43(+5.60%) |
Jun 18, 2012 | 7.240 | 7.759 | 7.196 | 7.698 | 827,745 | +0.36(+4.92%) |
Jun 15, 2012 | 7.205 | 7.372 | 7.082 | 7.337 | 860,715 | +0.18(+2.46%) |
Jun 14, 2012 | 7.143 | 7.266 | 7.038 | 7.161 | 409,641 | +0.04(+0.62%) |
Jun 13, 2012 | 7.029 | 7.258 | 7.003 | 7.117 | 734,530 | +0.05(+0.75%) |
Jun 12, 2012 | 7.187 | 7.187 | 6.967 | 7.064 | 607,068 | -0.11(-1.47%) |
Jun 11, 2012 | 7.530 | 7.574 | 7.143 | 7.170 | 475,526 | -0.26(-3.44%) |
Jun 08, 2012 | 7.425 | 7.557 | 7.302 | 7.425 | 400,120 | -0.04(-0.47%) |
Jun 07, 2012 | 7.601 | 7.900 | 7.398 | 7.460 | 618,508 | -0.02(-0.24%) |
Jun 06, 2012 | 7.319 | 7.486 | 7.214 | 7.478 | 676,366 | +0.24(+3.28%) |
Jun 05, 2012 | 7.099 | 7.407 | 7.003 | 7.240 | 514,196 | +0.05(+0.73%) |
Jun 04, 2012 | 7.258 | 7.275 | 7.082 | 7.187 | 446,670 | -0.03(-0.37%) |
Jun 01, 2012 | 7.126 | 7.346 | 7.073 | 7.214 | 474,073 | -0.06(-0.85%) |
May 31, 2012 | 7.504 | 7.548 | 7.196 | 7.275 | 829,597 | -0.21(-2.82%) |
May 30, 2012 | 7.768 | 7.777 | 7.407 | 7.486 | 1,193,822 | -0.40(-5.02%) |
May 29, 2012 | 7.645 | 7.922 | 7.539 | 7.882 | 669,773 | +0.29(+3.82%) |
May 25, 2012 | 7.187 | 7.856 | 7.170 | 7.592 | 761,355 | +0.39(+5.37%) |
May 24, 2012 | 7.055 | 7.205 | 6.950 | 7.205 | 459,506 | +0.12(+1.74%) |
May 23, 2012 | 6.994 | 7.117 | 6.818 | 7.082 | 632,419 | -0.02(-0.25%) |
May 22, 2012 | 7.337 | 7.601 | 7.038 | 7.099 | 958,470 | -0.26(-3.47%) |
May 21, 2012 | 7.363 | 7.618 | 7.205 | 7.354 | 588,679 | +0.05(+0.72%) |
May 18, 2012 | 7.231 | 7.442 | 6.950 | 7.302 | 1,803,133 | +0.04(+0.61%) |
May 17, 2012 | 7.513 | 7.662 | 7.214 | 7.258 | 718,002 | -0.24(-3.17%) |
May 16, 2012 | 7.557 | 7.786 | 7.486 | 7.495 | 479,397 | -0.01(-0.12%) |
May 15, 2012 | 7.478 | 7.733 | 7.469 | 7.504 | 606,970 | +0.03(+0.35%) |
May 14, 2012 | 7.425 | 7.645 | 7.240 | 7.478 | 1,226,571 | -0.07(-0.93%) |
May 11, 2012 | 7.759 | 7.953 | 7.522 | 7.548 | 599,498 | -0.29(-3.70%) |
May 10, 2012 | 7.992 | 8.137 | 7.812 | 7.838 | 669,407 | -0.04(-0.56%) |
May 09, 2012 | 7.961 | 8.102 | 7.847 | 7.882 | 816,946 | -0.23(-2.82%) |
May 08, 2012 | 7.838 | 8.129 | 7.786 | 8.111 | 901,505 | +0.14(+1.77%) |
May 07, 2012 | 7.865 | 8.076 | 7.786 | 7.970 | 459,928 | +0.05(+0.67%) |
May 04, 2012 | 8.199 | 8.199 | 7.838 | 7.917 | 1,164,031 | -0.37(-4.46%) |
May 03, 2012 | 8.639 | 8.683 | 8.236 | 8.287 | 981,023 | -0.33(-3.78%) |
May 02, 2012 | 9.061 | 9.563 | 8.568 | 8.612 | 2,325,418 | +0.13(+1.56%) |
May 01, 2012 | 8.463 | 8.841 | 8.357 | 8.480 | 963,898 | +0.00(+0.00%) |
Apr 30, 2012 | 8.410 | 8.577 | 8.357 | 8.480 | 699,893 | +0.03(+0.31%) |
Apr 27, 2012 | 8.463 | 8.480 | 8.225 | 8.454 | 831,830 | +0.09(+1.05%) |
Apr 26, 2012 | 8.287 | 8.639 | 8.146 | 8.366 | 1,174,236 | -0.31(-3.55%) |
Apr 25, 2012 | 8.648 | 9.404 | 8.612 | 8.674 | 4,674,645 | +1.37(+18.80%) |
Apr 24, 2012 | 6.853 | 7.328 | 6.853 | 7.302 | 1,204,921 | +0.45(+6.55%) |
Apr 23, 2012 | 6.932 | 6.932 | 6.686 | 6.853 | 793,134 | -0.20(-2.87%) |
Apr 20, 2012 | 7.205 | 7.284 | 7.003 | 7.055 | 632,005 | -0.05(-0.74%) |
Apr 19, 2012 | 7.055 | 7.187 | 6.976 | 7.108 | 623,585 | +0.07(+1.00%) |
Apr 18, 2012 | 6.959 | 7.152 | 6.923 | 7.038 | 913,519 | +0.01(+0.13%) |
Apr 17, 2012 | 7.029 | 7.231 | 6.994 | 7.029 | 1,048,427 | +0.07(+1.01%) |
Apr 16, 2012 | 7.091 | 7.091 | 6.915 | 6.959 | 620,872 | -0.09(-1.25%) |
Apr 13, 2012 | 7.223 | 7.223 | 6.994 | 7.047 | 670,806 | -0.20(-2.79%) |
Apr 12, 2012 | 7.258 | 7.398 | 7.205 | 7.249 | 1,888,828 | -0.02(-0.24%) |
Apr 11, 2012 | 7.020 | 7.266 | 6.994 | 7.266 | 996,311 | +0.35(+5.09%) |
Apr 10, 2012 | 7.055 | 7.196 | 6.915 | 6.915 | 845,296 | -0.14(-1.99%) |
Apr 09, 2012 | 6.950 | 7.099 | 6.950 | 7.055 | 929,168 | -0.11(-1.47%) |
Apr 05, 2012 | 7.416 | 7.468 | 7.091 | 7.161 | 989,948 | -0.32(-4.24%) |
Apr 04, 2012 | 7.548 | 7.601 | 7.478 | 7.478 | 850,324 | -0.18(-2.41%) |
Apr 03, 2012 | 7.803 | 7.891 | 7.645 | 7.662 | 717,804 | -0.13(-1.69%) |