Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.752 | 9.065 | 8.938 | 9.065 | 3,315 | +0.13(+1.42%) |
Apr 29, 2013 | 8.642 | 8.997 | 8.642 | 8.938 | 7,336 | +0.20(+2.33%) |
Apr 26, 2013 | 8.743 | 8.743 | 8.591 | 8.735 | 2,584 | +0.14(+1.58%) |
Apr 25, 2013 | 8.472 | 8.741 | 8.472 | 8.599 | 7,733 | +0.06(+0.69%) |
Apr 24, 2013 | 8.557 | 8.557 | 8.481 | 8.540 | 3,341 | -0.01(-0.10%) |
Apr 23, 2013 | 8.633 | 8.659 | 8.523 | 8.548 | 2,757 | +0.12(+1.41%) |
Apr 22, 2013 | 8.531 | 8.531 | 8.430 | 8.430 | 5,355 | -0.14(-1.68%) |
Apr 19, 2013 | 8.484 | 8.633 | 8.481 | 8.574 | 2,007 | +0.09(+1.10%) |
Apr 18, 2013 | 8.498 | 8.752 | 8.481 | 8.481 | 13,361 | -0.05(-0.60%) |
Apr 17, 2013 | 8.718 | 8.752 | 8.379 | 8.531 | 13,040 | -0.30(-3.36%) |
Apr 16, 2013 | 8.896 | 8.896 | 8.633 | 8.828 | 4,055 | -0.10(-1.14%) |
Apr 15, 2013 | 9.091 | 9.108 | 8.896 | 8.930 | 10,391 | -0.05(-0.57%) |
Apr 12, 2013 | 8.921 | 8.980 | 8.904 | 8.980 | 1,903 | -0.10(-1.12%) |
Apr 11, 2013 | 8.980 | 9.158 | 8.980 | 9.082 | 3,781 | +0.14(+1.52%) |
Apr 10, 2013 | 9.108 | 9.175 | 8.904 | 8.947 | 2,885 | -0.01(-0.09%) |
Apr 09, 2013 | 8.955 | 9.150 | 8.913 | 8.955 | 3,139 | -0.01(-0.10%) |
Apr 08, 2013 | 9.108 | 9.108 | 8.940 | 8.964 | 7,302 | -0.03(-0.28%) |
Apr 05, 2013 | 8.989 | 9.082 | 8.989 | 8.989 | 2,478 | +0.01(+0.09%) |
Apr 04, 2013 | 9.023 | 9.031 | 8.972 | 8.980 | 1,652 | -0.15(-1.67%) |
Apr 03, 2013 | 9.108 | 9.133 | 8.913 | 9.133 | 4,486 | -0.05(-0.53%) |
Apr 02, 2013 | 9.108 | 9.282 | 9.048 | 9.182 | 6,797 | -0.05(-0.57%) |
Apr 01, 2013 | 9.345 | 9.345 | 9.150 | 9.235 | 7,856 | -0.13(-1.36%) |
Mar 28, 2013 | 9.353 | 9.430 | 9.252 | 9.362 | 3,752 | +0.01(+0.09%) |
Mar 27, 2013 | 9.226 | 9.455 | 9.223 | 9.353 | 3,716 | +0.08(+0.82%) |
Mar 26, 2013 | 9.192 | 9.319 | 9.151 | 9.277 | 12,328 | -0.08(-0.90%) |
Mar 25, 2013 | 9.277 | 9.362 | 9.252 | 9.362 | 3,235 | -0.05(-0.54%) |
Mar 22, 2013 | 9.353 | 9.489 | 9.302 | 9.413 | 10,692 | +0.16(+1.74%) |
Mar 21, 2013 | 9.150 | 9.403 | 9.150 | 9.252 | 2,569 | -0.03(-0.36%) |
Mar 20, 2013 | 9.404 | 9.741 | 9.201 | 9.285 | 16,669 | -0.03(-0.27%) |
Mar 19, 2013 | 8.958 | 9.381 | 8.858 | 9.311 | 16,982 | +0.32(+3.55%) |
Mar 18, 2013 | 8.698 | 9.109 | 8.698 | 8.992 | 11,172 | +0.34(+3.98%) |
Mar 15, 2013 | 9.227 | 9.227 | 8.648 | 8.648 | 11,892 | -0.55(-5.94%) |
Mar 14, 2013 | 9.009 | 9.235 | 9.009 | 9.193 | 3,547 | +0.08(+0.92%) |
Mar 13, 2013 | 9.101 | 9.109 | 9.084 | 9.109 | 3,289 | -0.12(-1.27%) |
Mar 12, 2013 | 9.328 | 9.328 | 9.025 | 9.227 | 4,582 | -0.03(-0.27%) |
Mar 11, 2013 | 9.361 | 9.496 | 8.824 | 9.252 | 13,138 | -0.01(-0.09%) |
Mar 08, 2013 | 8.931 | 9.296 | 8.931 | 9.261 | 9,825 | +0.18(+2.04%) |
Mar 07, 2013 | 8.925 | 9.101 | 8.925 | 9.076 | 4,584 | +0.18(+1.98%) |
Mar 06, 2013 | 8.858 | 8.900 | 8.816 | 8.900 | 1,548 | -0.08(-0.93%) |
Mar 05, 2013 | 8.983 | 9.093 | 8.942 | 8.983 | 6,823 | -0.08(-0.93%) |
Mar 04, 2013 | 9.235 | 9.235 | 9.051 | 9.067 | 4,472 | -0.30(-3.16%) |
Mar 01, 2013 | 9.336 | 9.363 | 9.244 | 9.363 | 2,294 | +0.15(+1.66%) |
Feb 28, 2013 | 9.479 | 9.571 | 9.210 | 9.210 | 6,814 | -0.42(-4.36%) |
Feb 27, 2013 | 9.420 | 9.655 | 9.328 | 9.630 | 13,725 | +0.28(+2.96%) |
Feb 26, 2013 | 9.227 | 9.437 | 9.168 | 9.353 | 20,282 | +0.20(+2.20%) |
Feb 25, 2013 | 9.069 | 9.336 | 9.067 | 9.151 | 3,972 | +0.06(+0.64%) |
Feb 22, 2013 | 9.118 | 9.185 | 9.046 | 9.093 | 5,876 | -0.13(-1.36%) |
Feb 21, 2013 | 9.193 | 9.219 | 8.951 | 9.219 | 2,913 | +0.11(+1.20%) |
Feb 20, 2013 | 8.916 | 9.109 | 8.841 | 9.109 | 2,166 | +0.13(+1.48%) |
Feb 19, 2013 | 8.807 | 8.977 | 8.684 | 8.977 | 10,716 | +0.24(+2.71%) |
Feb 15, 2013 | 8.622 | 8.780 | 8.622 | 8.740 | 2,382 | -0.03(-0.29%) |
Feb 14, 2013 | 8.522 | 8.790 | 8.438 | 8.765 | 10,868 | +0.23(+2.71%) |
Feb 13, 2013 | 8.564 | 8.706 | 8.505 | 8.534 | 4,591 | -0.03(-0.34%) |
Feb 12, 2013 | 8.564 | 8.564 | 8.497 | 8.564 | 8,754 | +0.09(+1.09%) |
Feb 11, 2013 | 8.690 | 8.690 | 8.387 | 8.471 | 18,088 | -0.09(-1.08%) |
Feb 08, 2013 | 8.606 | 8.614 | 8.564 | 8.564 | 8,759 | -0.17(-1.92%) |
Feb 07, 2013 | 8.732 | 8.841 | 8.690 | 8.732 | 4,902 | +0.08(+0.97%) |
Feb 06, 2013 | 8.690 | 8.828 | 8.564 | 8.648 | 2,054 | -0.17(-1.90%) |
Feb 04, 2013 | 8.765 | 8.992 | 8.765 | 8.816 | 6,477 | -0.12(-1.32%) |
Feb 01, 2013 | 9.067 | 9.084 | 8.816 | 8.933 | 4,134 | -0.13(-1.48%) |
Jan 31, 2013 | 9.101 | 9.101 | 9.025 | 9.067 | 1,703 | +0.00(+0.00%) |
Jan 30, 2013 | 9.076 | 9.175 | 9.000 | 9.067 | 2,009 | +0.02(+0.19%) |
Jan 29, 2013 | 8.858 | 9.210 | 8.656 | 9.051 | 13,855 | +0.29(+3.26%) |
Jan 28, 2013 | 9.151 | 9.180 | 8.480 | 8.765 | 13,584 | -0.38(-4.13%) |
Jan 25, 2013 | 9.067 | 9.235 | 8.983 | 9.143 | 8,668 | -0.01(-0.09%) |
Jan 24, 2013 | 9.287 | 9.287 | 9.067 | 9.151 | 8,460 | -0.33(-3.45%) |
Jan 23, 2013 | 9.311 | 9.487 | 9.311 | 9.479 | 3,779 | +0.16(+1.71%) |
Jan 22, 2013 | 9.303 | 9.529 | 9.303 | 9.319 | 4,459 | -0.06(-0.63%) |
Jan 18, 2013 | 9.110 | 9.403 | 9.109 | 9.378 | 7,097 | +0.29(+3.23%) |
Jan 17, 2013 | 9.109 | 9.118 | 9.017 | 9.084 | 9,295 | +0.05(+0.56%) |
Jan 16, 2013 | 8.930 | 9.109 | 8.930 | 9.034 | 3,168 | +0.02(+0.19%) |
Jan 15, 2013 | 9.000 | 9.053 | 9.000 | 9.017 | 2,725 | +0.00(+0.00%) |
Jan 14, 2013 | 9.025 | 9.101 | 8.883 | 9.017 | 2,810 | +0.03(+0.37%) |
Jan 11, 2013 | 8.925 | 9.101 | 8.849 | 8.983 | 13,392 | +0.12(+1.33%) |
Jan 10, 2013 | 9.034 | 9.045 | 8.830 | 8.866 | 2,918 | -0.04(-0.47%) |
Jan 09, 2013 | 8.715 | 9.084 | 8.715 | 8.908 | 12,073 | +0.29(+3.31%) |
Jan 08, 2013 | 8.596 | 8.622 | 8.589 | 8.622 | 599 | -0.05(-0.54%) |
Jan 07, 2013 | 8.505 | 8.806 | 8.480 | 8.669 | 13,648 | +0.23(+2.75%) |
Jan 04, 2013 | 8.564 | 8.564 | 8.379 | 8.438 | 10,273 | -0.05(-0.59%) |
Jan 03, 2013 | 8.497 | 8.564 | 8.488 | 8.488 | 1,667 | +0.04(+0.50%) |
Jan 02, 2013 | 8.463 | 8.497 | 8.270 | 8.446 | 14,975 | +0.30(+3.71%) |
Dec 31, 2012 | 7.951 | 8.219 | 7.942 | 8.144 | 14,624 | +0.12(+1.46%) |
Dec 28, 2012 | 8.404 | 8.404 | 7.892 | 8.026 | 19,178 | -0.37(-4.40%) |
Dec 27, 2012 | 8.396 | 8.438 | 8.270 | 8.396 | 6,830 | -0.02(-0.20%) |
Dec 26, 2012 | 8.488 | 8.698 | 8.404 | 8.413 | 7,986 | -0.08(-0.89%) |
Dec 24, 2012 | 8.614 | 8.816 | 8.429 | 8.488 | 10,903 | -0.20(-2.32%) |
Dec 21, 2012 | 8.421 | 8.690 | 8.421 | 8.690 | 12,022 | +0.26(+3.03%) |
Dec 20, 2012 | 8.413 | 8.555 | 8.387 | 8.434 | 7,265 | -0.02(-0.24%) |
Dec 19, 2012 | 8.463 | 8.606 | 8.401 | 8.455 | 22,071 | -0.07(-0.79%) |
Dec 18, 2012 | 8.371 | 8.698 | 8.161 | 8.522 | 28,273 | +0.06(+0.69%) |
Dec 17, 2012 | 8.387 | 8.512 | 8.329 | 8.463 | 6,549 | -0.04(-0.49%) |
Dec 14, 2012 | 8.463 | 8.572 | 8.329 | 8.505 | 15,730 | +0.11(+1.30%) |
Dec 13, 2012 | 8.978 | 8.978 | 8.396 | 8.396 | 17,454 | -0.65(-7.17%) |
Dec 12, 2012 | 8.811 | 9.044 | 8.811 | 9.044 | 6,230 | +0.23(+2.64%) |
Dec 11, 2012 | 8.828 | 8.928 | 8.595 | 8.811 | 17,496 | -0.05(-0.56%) |
Dec 10, 2012 | 8.919 | 8.928 | 8.745 | 8.861 | 4,463 | -0.02(-0.19%) |
Dec 07, 2012 | 8.762 | 8.936 | 8.670 | 8.878 | 8,268 | +0.19(+2.20%) |
Dec 06, 2012 | 8.562 | 8.728 | 8.520 | 8.687 | 8,329 | +0.10(+1.16%) |
Dec 05, 2012 | 8.354 | 8.620 | 8.338 | 8.587 | 9,133 | +0.18(+2.18%) |
Dec 04, 2012 | 8.313 | 8.523 | 8.313 | 8.404 | 4,032 | -0.08(-0.98%) |
Nov 30, 2012 | 8.421 | 8.712 | 8.354 | 8.487 | 5,593 | +0.12(+1.39%) |
Nov 29, 2012 | 8.354 | 8.371 | 8.321 | 8.371 | 1,377 | +0.06(+0.70%) |
Nov 28, 2012 | 8.454 | 8.462 | 8.313 | 8.313 | 14,412 | -0.17(-1.96%) |
Nov 27, 2012 | 8.570 | 8.595 | 8.363 | 8.479 | 3,963 | -0.09(-1.07%) |
Nov 26, 2012 | 8.313 | 8.737 | 8.313 | 8.570 | 9,847 | +0.22(+2.59%) |
Nov 23, 2012 | 8.221 | 8.437 | 8.221 | 8.354 | 2,285 | -0.17(-2.05%) |
Nov 21, 2012 | 8.346 | 8.529 | 8.130 | 8.529 | 4,571 | +0.13(+1.58%) |
Nov 20, 2012 | 8.030 | 8.512 | 7.939 | 8.396 | 8,707 | +0.49(+6.16%) |
Nov 19, 2012 | 8.097 | 8.304 | 7.864 | 7.909 | 11,216 | -0.13(-1.61%) |
Nov 16, 2012 | 8.080 | 8.080 | 7.789 | 8.038 | 13,472 | -0.02(-0.31%) |
Nov 15, 2012 | 8.313 | 8.687 | 8.022 | 8.063 | 8,049 | -0.25(-3.00%) |
Nov 14, 2012 | 8.554 | 8.720 | 8.055 | 8.313 | 29,919 | -0.37(-4.31%) |
Nov 13, 2012 | 8.853 | 8.853 | 8.396 | 8.687 | 12,883 | -0.27(-3.06%) |
Nov 12, 2012 | 9.069 | 9.069 | 8.961 | 8.961 | 1,190 | -0.10(-1.10%) |
Nov 09, 2012 | 8.994 | 9.160 | 8.807 | 9.061 | 3,467 | -0.01(-0.09%) |
Nov 08, 2012 | 9.077 | 9.152 | 9.061 | 9.069 | 4,932 | +0.01(+0.09%) |
Nov 07, 2012 | 9.476 | 9.560 | 9.061 | 9.061 | 18,195 | -0.54(-5.63%) |
Nov 06, 2012 | 9.676 | 9.792 | 9.601 | 9.601 | 5,727 | +0.00(+0.00%) |
Nov 05, 2012 | 9.601 | 9.601 | 9.476 | 9.601 | 1,467 | -0.10(-1.00%) |
Nov 02, 2012 | 9.618 | 9.698 | 9.601 | 9.698 | 5,674 | +0.10(+1.00%) |
Nov 01, 2012 | 9.410 | 9.651 | 9.410 | 9.602 | 3,267 | +0.07(+0.71%) |
Oct 31, 2012 | 9.535 | 9.666 | 9.476 | 9.535 | 3,065 | -0.08(-0.86%) |
Oct 26, 2012 | 9.742 | 9.618 | 9.618 | 9.618 | 1,804 | -0.04(-0.43%) |
Oct 25, 2012 | 9.809 | 9.809 | 9.659 | 9.659 | 529 | -0.07(-0.68%) |
Oct 24, 2012 | 9.626 | 9.742 | 9.626 | 9.726 | 5,620 | +0.12(+1.30%) |
Oct 23, 2012 | 9.900 | 9.900 | 9.560 | 9.601 | 7,666 | -0.21(-2.12%) |
Oct 19, 2012 | 10.06 | 10.12 | 9.751 | 9.809 | 6,069 | -0.27(-2.64%) |
Oct 18, 2012 | 10.03 | 10.13 | 9.950 | 10.07 | 3,439 | +0.09(+0.91%) |
Oct 17, 2012 | 9.975 | 10.00 | 9.867 | 9.984 | 6,620 | -0.16(-1.56%) |
Oct 16, 2012 | 10.07 | 10.14 | 9.943 | 10.14 | 4,920 | +0.11(+1.08%) |
Oct 15, 2012 | 10.17 | 10.18 | 9.868 | 10.03 | 4,849 | -0.04(-0.41%) |
Oct 12, 2012 | 10.06 | 10.09 | 9.859 | 10.07 | 1,834 | -0.07(-0.66%) |
Oct 11, 2012 | 10.42 | 10.43 | 10.03 | 10.14 | 11,527 | -0.24(-2.32%) |
Oct 10, 2012 | 10.28 | 10.42 | 10.24 | 10.38 | 4,375 | +0.06(+0.56%) |
Oct 09, 2012 | 10.05 | 10.43 | 10.05 | 10.32 | 7,681 | +0.14(+1.39%) |
Oct 08, 2012 | 10.03 | 10.29 | 9.959 | 10.18 | 4,848 | -0.02(-0.24%) |
Oct 05, 2012 | 10.08 | 10.22 | 9.884 | 10.21 | 17,611 | +0.13(+1.32%) |
Oct 04, 2012 | 10.34 | 10.46 | 10.07 | 10.07 | 8,313 | -0.32(-3.04%) |
Oct 03, 2012 | 10.44 | 10.60 | 10.37 | 10.39 | 2,277 | +0.03(+0.32%) |
Oct 02, 2012 | 10.52 | 10.52 | 10.29 | 10.36 | 4,939 | -0.20(-1.89%) |
Oct 01, 2012 | 10.80 | 10.80 | 10.51 | 10.56 | 10,363 | -0.14(-1.32%) |
Sep 28, 2012 | 10.28 | 10.74 | 10.21 | 10.70 | 13,662 | +0.47(+4.63%) |
Sep 27, 2012 | 10.22 | 10.25 | 10.22 | 10.22 | 1,591 | -0.07(-0.65%) |
Sep 26, 2012 | 10.21 | 10.29 | 10.18 | 10.29 | 2,144 | -0.02(-0.16%) |
Sep 25, 2012 | 10.35 | 10.47 | 10.21 | 10.31 | 8,373 | -0.14(-1.35%) |
Sep 24, 2012 | 10.17 | 10.54 | 10.06 | 10.45 | 8,339 | +0.14(+1.37%) |
Sep 21, 2012 | 10.37 | 10.81 | 10.31 | 10.31 | 20,135 | -0.12(-1.20%) |
Sep 20, 2012 | 10.49 | 10.57 | 10.35 | 10.43 | 4,439 | -0.03(-0.32%) |
Sep 19, 2012 | 10.39 | 10.74 | 10.07 | 10.47 | 11,648 | +0.02(+0.24%) |
Sep 18, 2012 | 10.47 | 10.67 | 10.39 | 10.44 | 10,826 | -0.12(-1.10%) |
Sep 17, 2012 | 10.62 | 10.73 | 10.40 | 10.56 | 5,887 | -0.14(-1.32%) |
Sep 14, 2012 | 10.67 | 10.85 | 10.41 | 10.70 | 7,423 | -0.02(-0.15%) |
Sep 13, 2012 | 10.56 | 10.78 | 10.43 | 10.71 | 15,177 | +0.16(+1.48%) |
Sep 12, 2012 | 10.48 | 10.56 | 10.32 | 10.56 | 14,406 | -0.02(-0.23%) |
Sep 11, 2012 | 10.50 | 10.64 | 10.37 | 10.58 | 7,987 | +0.02(+0.23%) |
Sep 10, 2012 | 10.53 | 10.56 | 10.38 | 10.56 | 7,347 | +0.08(+0.79%) |
Sep 07, 2012 | 10.39 | 10.54 | 10.26 | 10.48 | 5,248 | +0.08(+0.79%) |
Sep 06, 2012 | 10.19 | 10.39 | 10.18 | 10.39 | 7,954 | +0.07(+0.64%) |
Sep 05, 2012 | 10.34 | 10.34 | 10.15 | 10.33 | 7,597 | +0.02(+0.24%) |
Sep 04, 2012 | 10.35 | 10.45 | 10.29 | 10.30 | 8,000 | -0.16(-1.50%) |
Aug 31, 2012 | 10.46 | 10.52 | 10.36 | 10.46 | 3,578 | +0.11(+1.04%) |
Aug 30, 2012 | 10.38 | 10.52 | 10.31 | 10.35 | 5,614 | +0.04(+0.40%) |
Aug 29, 2012 | 10.36 | 10.43 | 10.17 | 10.31 | 2,314 | +0.00(+0.00%) |
Aug 27, 2012 | 10.35 | 10.43 | 10.10 | 10.31 | 11,143 | +0.09(+0.89%) |
Aug 24, 2012 | 10.22 | 10.22 | 9.981 | 10.22 | 8,177 | -0.14(-1.35%) |
Aug 23, 2012 | 10.38 | 10.48 | 10.17 | 10.36 | 8,622 | -0.17(-1.64%) |
Aug 22, 2012 | 10.43 | 10.70 | 10.34 | 10.53 | 9,402 | +0.19(+1.83%) |
Aug 21, 2012 | 10.56 | 10.56 | 10.34 | 10.34 | 3,712 | -0.21(-2.03%) |
Aug 20, 2012 | 10.60 | 10.90 | 10.56 | 10.56 | 35,611 | +0.00(+0.00%) |
Aug 17, 2012 | 10.20 | 10.58 | 10.12 | 10.56 | 5,855 | +0.32(+3.14%) |
Aug 16, 2012 | 9.601 | 10.31 | 9.601 | 10.24 | 19,361 | +0.66(+6.89%) |
Aug 15, 2012 | 9.725 | 9.824 | 9.577 | 9.577 | 1,659 | -0.21(-2.11%) |
Aug 14, 2012 | 9.593 | 9.898 | 9.593 | 9.783 | 5,850 | +0.22(+2.33%) |
Aug 13, 2012 | 9.560 | 9.656 | 9.436 | 9.560 | 2,727 | -0.02(-0.17%) |
Aug 10, 2012 | 9.742 | 9.742 | 9.560 | 9.577 | 4,667 | -0.07(-0.75%) |
Aug 09, 2012 | 9.486 | 9.709 | 9.486 | 9.649 | 11,632 | +0.11(+1.19%) |
Aug 08, 2012 | 9.535 | 9.676 | 9.486 | 9.535 | 5,152 | +0.03(+0.35%) |
Aug 07, 2012 | 9.585 | 9.659 | 9.494 | 9.502 | 5,246 | -0.16(-1.62%) |
Aug 06, 2012 | 9.486 | 9.659 | 9.486 | 9.659 | 3,033 | +0.09(+0.95%) |
Aug 03, 2012 | 9.643 | 9.717 | 9.502 | 9.568 | 3,225 | +0.06(+0.61%) |
Aug 02, 2012 | 9.651 | 9.659 | 9.445 | 9.511 | 5,143 | -0.12(-1.29%) |
Aug 01, 2012 | 9.659 | 9.717 | 9.601 | 9.635 | 5,950 | +0.08(+0.87%) |
Jul 31, 2012 | 9.618 | 9.676 | 9.466 | 9.552 | 5,960 | -0.16(-1.70%) |
Jul 30, 2012 | 9.296 | 9.717 | 9.074 | 9.717 | 31,338 | +0.48(+5.18%) |
Jul 27, 2012 | 9.329 | 9.403 | 9.049 | 9.238 | 8,218 | -0.02(-0.27%) |
Jul 26, 2012 | 9.370 | 9.379 | 9.074 | 9.263 | 5,101 | -0.11(-1.14%) |
Jul 25, 2012 | 9.395 | 9.395 | 9.271 | 9.370 | 4,884 | -0.02(-0.18%) |
Jul 24, 2012 | 9.445 | 9.445 | 9.206 | 9.387 | 6,879 | +0.13(+1.41%) |
Jul 23, 2012 | 8.942 | 9.257 | 8.562 | 9.257 | 10,012 | +0.22(+2.39%) |
Jul 20, 2012 | 9.098 | 9.486 | 8.331 | 9.041 | 17,798 | -0.07(-0.72%) |
Jul 19, 2012 | 9.115 | 9.271 | 9.049 | 9.107 | 7,762 | -0.05(-0.54%) |
Jul 18, 2012 | 9.156 | 9.222 | 9.049 | 9.156 | 9,336 | -0.02(-0.27%) |
Jul 17, 2012 | 9.296 | 9.337 | 9.172 | 9.181 | 2,462 | -0.14(-1.50%) |
Jul 16, 2012 | 9.420 | 9.420 | 9.197 | 9.321 | 4,020 | -0.15(-1.57%) |
Jul 13, 2012 | 9.230 | 9.469 | 9.156 | 9.469 | 4,660 | +0.21(+2.32%) |
Jul 12, 2012 | 9.197 | 9.321 | 9.123 | 9.255 | 1,818 | +0.02(+0.18%) |
Jul 11, 2012 | 9.238 | 9.247 | 9.049 | 9.238 | 8,425 | -0.08(-0.88%) |
Jul 10, 2012 | 9.601 | 9.643 | 9.288 | 9.321 | 4,576 | -0.26(-2.67%) |
Jul 09, 2012 | 9.601 | 9.775 | 9.577 | 9.577 | 2,720 | -0.12(-1.19%) |
Jul 06, 2012 | 9.725 | 9.742 | 9.568 | 9.692 | 13,344 | -0.08(-0.84%) |
Jul 05, 2012 | 9.700 | 9.775 | 9.461 | 9.775 | 6,287 | +0.00(+0.00%) |
Jul 03, 2012 | 9.461 | 9.775 | 9.445 | 9.775 | 3,587 | +0.28(+2.95%) |
Jul 02, 2012 | 9.733 | 9.733 | 9.445 | 9.494 | 2,543 | -0.05(-0.52%) |
Jun 29, 2012 | 9.461 | 9.634 | 9.247 | 9.544 | 2,557 | +0.35(+3.77%) |
Jun 28, 2012 | 9.502 | 9.527 | 9.074 | 9.197 | 4,090 | -0.25(-2.62%) |
Jun 27, 2012 | 9.486 | 9.486 | 9.445 | 9.445 | 653 | -0.07(-0.69%) |
Jun 26, 2012 | 9.626 | 9.651 | 9.445 | 9.511 | 9,367 | -0.11(-1.11%) |
Jun 25, 2012 | 9.346 | 9.618 | 9.346 | 9.618 | 1,568 | +0.12(+1.30%) |
Jun 22, 2012 | 9.511 | 9.554 | 9.482 | 9.494 | 1,680 | -0.07(-0.69%) |
Jun 21, 2012 | 9.634 | 9.634 | 9.560 | 9.560 | 427 | -0.02(-0.17%) |
Jun 20, 2012 | 9.577 | 9.610 | 9.461 | 9.577 | 2,547 | +0.04(+0.43%) |
Jun 19, 2012 | 9.651 | 9.651 | 9.403 | 9.535 | 5,780 | -0.12(-1.20%) |
Jun 18, 2012 | 9.700 | 9.728 | 9.651 | 9.651 | 2,052 | +0.00(+0.00%) |
Jun 15, 2012 | 9.667 | 9.742 | 9.445 | 9.651 | 11,327 | +0.07(+0.78%) |
Jun 13, 2012 | 9.397 | 9.577 | 9.577 | 9.577 | 10,638 | +0.29(+3.17%) |
Jun 12, 2012 | 9.135 | 9.356 | 9.004 | 9.282 | 9,401 | +0.09(+0.98%) |
Jun 11, 2012 | 8.955 | 9.192 | 8.857 | 9.192 | 3,279 | +0.33(+3.69%) |
Jun 08, 2012 | 8.914 | 9.233 | 8.800 | 8.865 | 11,004 | +0.01(+0.09%) |
Jun 07, 2012 | 9.168 | 9.241 | 8.587 | 8.857 | 13,785 | -0.26(-2.87%) |
Jun 06, 2012 | 9.119 | 9.340 | 9.119 | 9.119 | 1,703 | +0.05(+0.54%) |
Jun 05, 2012 | 8.996 | 9.192 | 8.996 | 9.070 | 2,200 | +0.08(+0.91%) |
Jun 04, 2012 | 8.808 | 9.037 | 8.710 | 8.988 | 12,183 | +0.20(+2.23%) |
Jun 01, 2012 | 8.644 | 8.947 | 8.538 | 8.792 | 13,664 | -0.15(-1.65%) |
May 31, 2012 | 9.307 | 9.601 | 8.882 | 8.939 | 15,280 | -0.38(-4.04%) |
May 30, 2012 | 9.863 | 9.863 | 8.735 | 9.315 | 27,325 | -0.58(-5.87%) |
May 29, 2012 | 9.945 | 10.10 | 9.716 | 9.896 | 9,697 | -0.12(-1.22%) |
May 25, 2012 | 10.08 | 10.08 | 9.699 | 10.02 | 16,874 | -0.04(-0.41%) |
May 24, 2012 | 9.601 | 10.06 | 9.601 | 10.06 | 7,653 | +0.50(+5.22%) |
May 23, 2012 | 9.544 | 9.595 | 9.307 | 9.560 | 3,004 | +0.00(+0.00%) |
May 22, 2012 | 9.601 | 9.709 | 9.528 | 9.560 | 2,112 | +0.07(+0.72%) |
May 21, 2012 | 9.307 | 9.608 | 9.307 | 9.492 | 11,486 | +0.18(+1.99%) |
May 18, 2012 | 9.274 | 9.421 | 9.061 | 9.307 | 5,016 | -0.01(-0.09%) |
May 17, 2012 | 9.503 | 9.503 | 9.102 | 9.315 | 16,786 | -0.24(-2.48%) |
May 16, 2012 | 10.06 | 10.21 | 9.454 | 9.552 | 16,262 | -0.41(-4.11%) |
May 15, 2012 | 10.01 | 10.21 | 9.904 | 9.961 | 4,311 | -0.11(-1.06%) |
May 14, 2012 | 10.21 | 10.32 | 9.937 | 10.07 | 14,168 | -0.24(-2.30%) |
May 11, 2012 | 10.38 | 10.46 | 10.21 | 10.30 | 3,657 | -0.23(-2.17%) |
May 10, 2012 | 10.35 | 10.53 | 10.34 | 10.53 | 1,815 | +0.20(+1.90%) |
May 09, 2012 | 10.27 | 10.45 | 10.10 | 10.34 | 12,351 | +0.00(+0.00%) |
May 08, 2012 | 10.48 | 10.62 | 10.22 | 10.34 | 5,968 | -0.17(-1.63%) |
May 07, 2012 | 10.44 | 10.53 | 10.30 | 10.51 | 10,482 | +0.07(+0.71%) |
May 04, 2012 | 10.44 | 10.45 | 10.44 | 10.44 | 2,735 | +0.00(+0.00%) |
May 03, 2012 | 10.65 | 10.65 | 10.44 | 10.44 | 7,689 | -0.14(-1.36%) |
May 02, 2012 | 10.54 | 10.71 | 10.44 | 10.58 | 16,830 | +0.08(+0.78%) |