Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.220 | 8.360 | 8.100 | 8.100 | 5,010 | +0.00(+0.00%) |
Dec 28, 2012 | 8.190 | 8.190 | 7.800 | 8.100 | 10,256 | -0.10(-1.18%) |
Dec 27, 2012 | 8.320 | 8.320 | 8.110 | 8.197 | 9,711 | -0.12(-1.48%) |
Dec 26, 2012 | 8.160 | 8.370 | 8.150 | 8.320 | 3,909 | +0.13(+1.59%) |
Dec 24, 2012 | 8.280 | 8.280 | 8.115 | 8.190 | 3,936 | -0.01(-0.12%) |
Dec 21, 2012 | 8.650 | 8.650 | 7.870 | 8.200 | 15,242 | -0.37(-4.32%) |
Dec 20, 2012 | 8.620 | 8.830 | 8.570 | 8.570 | 22,567 | +0.02(+0.23%) |
Dec 19, 2012 | 8.190 | 8.690 | 7.480 | 8.550 | 24,686 | +0.50(+6.21%) |
Dec 18, 2012 | 8.270 | 8.270 | 7.760 | 8.050 | 22,261 | -0.25(-3.01%) |
Dec 17, 2012 | 8.120 | 8.440 | 7.950 | 8.300 | 13,879 | +0.25(+3.07%) |
Dec 14, 2012 | 8.085 | 8.126 | 7.980 | 8.053 | 12,175 | +0.09(+1.17%) |
Dec 13, 2012 | 8.310 | 8.310 | 7.950 | 7.960 | 24,377 | -0.21(-2.57%) |
Dec 12, 2012 | 8.550 | 8.550 | 8.090 | 8.170 | 15,147 | -0.23(-2.74%) |
Dec 11, 2012 | 8.400 | 8.690 | 8.320 | 8.400 | 6,600 | -0.03(-0.36%) |
Dec 10, 2012 | 8.630 | 8.830 | 8.100 | 8.430 | 15,550 | -0.22(-2.54%) |
Dec 07, 2012 | 9.020 | 9.020 | 8.500 | 8.650 | 13,080 | -0.24(-2.70%) |
Dec 06, 2012 | 8.900 | 9.020 | 8.640 | 8.890 | 4,952 | -0.14(-1.55%) |
Dec 05, 2012 | 8.790 | 9.070 | 8.500 | 9.030 | 12,636 | +0.28(+3.20%) |
Dec 04, 2012 | 8.890 | 8.950 | 8.500 | 8.750 | 3,589 | -0.20(-2.23%) |
Nov 30, 2012 | 8.910 | 8.999 | 8.810 | 8.950 | 4,993 | +0.19(+2.17%) |
Nov 29, 2012 | 9.190 | 9.190 | 8.760 | 8.760 | 14,972 | -0.34(-3.74%) |
Nov 28, 2012 | 9.060 | 9.100 | 9.000 | 9.100 | 6,224 | +0.10(+1.11%) |
Nov 27, 2012 | 8.960 | 9.248 | 8.900 | 9.000 | 16,962 | +0.10(+1.12%) |
Nov 26, 2012 | 8.810 | 8.990 | 8.770 | 8.900 | 11,660 | +0.21(+2.42%) |
Nov 23, 2012 | 8.720 | 8.720 | 8.680 | 8.690 | 4,679 | +0.09(+1.11%) |
Nov 21, 2012 | 8.690 | 8.720 | 8.580 | 8.595 | 3,714 | -0.00(-0.06%) |
Nov 20, 2012 | 8.390 | 8.650 | 8.390 | 8.600 | 5,417 | +0.12(+1.42%) |
Nov 19, 2012 | 8.380 | 8.500 | 8.266 | 8.480 | 6,501 | +0.22(+2.66%) |
Nov 16, 2012 | 8.490 | 8.490 | 8.060 | 8.260 | 8,658 | +0.17(+2.10%) |
Nov 15, 2012 | 8.130 | 8.150 | 7.990 | 8.090 | 45,296 | +0.12(+1.51%) |
Nov 14, 2012 | 8.000 | 8.160 | 7.900 | 7.970 | 70,283 | -0.48(-5.68%) |
Nov 13, 2012 | 8.360 | 8.490 | 8.148 | 8.450 | 54,279 | +0.21(+2.55%) |
Nov 12, 2012 | 8.080 | 8.240 | 8.080 | 8.240 | 13,734 | +0.16(+1.98%) |
Nov 09, 2012 | 8.120 | 8.120 | 7.900 | 8.080 | 29,495 | +0.08(+1.00%) |
Nov 08, 2012 | 7.980 | 8.180 | 7.820 | 8.000 | 48,456 | +0.04(+0.50%) |
Nov 07, 2012 | 8.350 | 8.400 | 7.920 | 7.960 | 25,260 | -0.37(-4.44%) |
Nov 06, 2012 | 8.350 | 8.460 | 8.100 | 8.330 | 21,457 | +0.11(+1.34%) |
Nov 05, 2012 | 8.600 | 8.600 | 8.080 | 8.220 | 79,521 | -0.34(-4.02%) |
Nov 02, 2012 | 8.680 | 8.800 | 8.560 | 8.564 | 38,993 | -0.09(-0.99%) |
Nov 01, 2012 | 8.670 | 8.670 | 8.400 | 8.650 | 22,907 | -0.21(-2.37%) |
Oct 31, 2012 | 8.880 | 8.900 | 8.420 | 8.860 | 35,429 | +0.21(+2.43%) |
Oct 26, 2012 | 8.820 | 8.650 | 8.650 | 8.650 | 27,500 | -0.15(-1.70%) |
Oct 25, 2012 | 8.910 | 8.928 | 8.670 | 8.800 | 37,997 | -0.19(-2.11%) |
Oct 24, 2012 | 8.942 | 9.000 | 8.850 | 8.990 | 15,892 | -0.01(-0.11%) |
Oct 23, 2012 | 9.040 | 9.090 | 8.860 | 9.000 | 50,911 | +0.00(+0.00%) |
Oct 19, 2012 | 9.170 | 9.170 | 8.880 | 9.000 | 37,782 | -0.12(-1.32%) |
Oct 18, 2012 | 9.300 | 9.300 | 9.040 | 9.120 | 11,441 | -0.14(-1.51%) |
Oct 17, 2012 | 9.550 | 9.570 | 9.050 | 9.260 | 30,363 | -0.19(-2.01%) |
Oct 16, 2012 | 9.450 | 9.530 | 9.350 | 9.450 | 16,828 | +0.01(+0.11%) |
Oct 15, 2012 | 9.446 | 9.450 | 9.380 | 9.440 | 4,860 | -0.10(-1.05%) |
Oct 12, 2012 | 9.480 | 9.549 | 9.330 | 9.540 | 17,737 | +0.04(+0.42%) |
Oct 11, 2012 | 9.500 | 9.530 | 9.270 | 9.500 | 22,983 | +0.00(+0.00%) |
Oct 10, 2012 | 9.450 | 9.550 | 9.350 | 9.500 | 12,997 | +0.01(+0.11%) |
Oct 09, 2012 | 9.410 | 9.548 | 9.410 | 9.490 | 9,651 | -0.02(-0.21%) |
Oct 08, 2012 | 9.500 | 9.510 | 9.300 | 9.510 | 16,430 | +0.01(+0.11%) |
Oct 05, 2012 | 9.500 | 9.590 | 9.450 | 9.500 | 26,428 | -0.01(-0.05%) |
Oct 04, 2012 | 9.500 | 9.560 | 9.450 | 9.505 | 11,300 | +0.01(+0.05%) |
Oct 03, 2012 | 9.350 | 9.699 | 9.030 | 9.500 | 32,022 | +0.20(+2.15%) |
Oct 02, 2012 | 9.230 | 9.500 | 9.060 | 9.300 | 56,304 | +0.28(+3.10%) |
Oct 01, 2012 | 9.100 | 9.120 | 9.010 | 9.020 | 5,460 | +0.00(+0.00%) |
Sep 28, 2012 | 9.260 | 9.260 | 8.960 | 9.020 | 18,679 | -0.10(-1.10%) |
Sep 27, 2012 | 9.110 | 9.380 | 9.080 | 9.120 | 85,646 | +0.01(+0.11%) |
Sep 26, 2012 | 9.070 | 9.160 | 9.020 | 9.110 | 21,656 | -0.01(-0.11%) |
Sep 25, 2012 | 9.080 | 9.140 | 9.060 | 9.120 | 36,064 | +0.06(+0.66%) |
Sep 24, 2012 | 9.000 | 9.080 | 8.950 | 9.060 | 36,326 | +0.04(+0.44%) |
Sep 21, 2012 | 9.100 | 9.150 | 8.960 | 9.020 | 38,912 | +0.04(+0.45%) |
Sep 20, 2012 | 9.010 | 9.060 | 8.950 | 8.980 | 36,373 | -0.02(-0.22%) |
Sep 19, 2012 | 9.000 | 9.040 | 8.861 | 9.000 | 14,770 | +0.06(+0.67%) |
Sep 18, 2012 | 8.950 | 9.000 | 8.800 | 8.940 | 43,748 | +0.14(+1.59%) |
Sep 17, 2012 | 8.990 | 8.990 | 8.780 | 8.800 | 25,476 | -0.05(-0.56%) |
Sep 14, 2012 | 8.880 | 8.940 | 8.800 | 8.850 | 17,164 | -0.04(-0.45%) |
Sep 13, 2012 | 8.790 | 8.900 | 8.712 | 8.890 | 20,534 | +0.00(+0.00%) |
Sep 12, 2012 | 8.850 | 8.940 | 8.760 | 8.890 | 37,263 | +0.10(+1.14%) |
Sep 11, 2012 | 8.070 | 8.850 | 8.070 | 8.790 | 108,621 | +0.80(+10.01%) |
Sep 10, 2012 | 7.950 | 8.050 | 7.950 | 7.990 | 11,707 | -0.10(-1.24%) |
Sep 07, 2012 | 8.000 | 8.090 | 7.810 | 8.090 | 80,065 | +0.23(+2.91%) |
Sep 06, 2012 | 8.010 | 8.010 | 7.861 | 7.861 | 24,680 | -0.14(-1.74%) |
Sep 05, 2012 | 7.990 | 8.000 | 7.720 | 8.000 | 19,541 | +0.11(+1.39%) |
Sep 04, 2012 | 8.050 | 8.050 | 7.670 | 7.890 | 126,252 | -0.02(-0.25%) |
Aug 31, 2012 | 8.010 | 8.160 | 7.553 | 7.910 | 59,427 | -0.03(-0.38%) |
Aug 30, 2012 | 7.870 | 8.020 | 7.680 | 7.940 | 16,097 | +0.06(+0.76%) |
Aug 29, 2012 | 7.900 | 8.230 | 7.673 | 7.880 | 14,878 | +0.07(+0.90%) |
Aug 27, 2012 | 8.000 | 8.050 | 7.710 | 7.810 | 49,706 | -0.04(-0.51%) |
Aug 24, 2012 | 8.190 | 8.209 | 7.810 | 7.850 | 66,319 | -0.15(-1.88%) |
Aug 23, 2012 | 8.120 | 8.120 | 7.970 | 8.000 | 36,245 | -0.17(-2.08%) |
Aug 22, 2012 | 8.050 | 8.170 | 7.980 | 8.170 | 28,223 | +0.14(+1.69%) |
Aug 21, 2012 | 8.180 | 8.340 | 7.868 | 8.034 | 25,964 | -0.25(-2.97%) |
Aug 20, 2012 | 7.940 | 8.490 | 7.930 | 8.280 | 47,651 | +0.09(+1.10%) |
Aug 17, 2012 | 8.200 | 8.250 | 7.595 | 8.190 | 73,555 | +0.07(+0.86%) |
Aug 16, 2012 | 7.770 | 8.190 | 7.600 | 8.120 | 46,573 | +0.34(+4.37%) |
Aug 15, 2012 | 8.380 | 8.380 | 7.751 | 7.780 | 64,507 | -0.44(-5.35%) |
Aug 14, 2012 | 8.480 | 8.540 | 8.120 | 8.220 | 26,233 | -0.16(-1.91%) |
Aug 13, 2012 | 8.500 | 8.550 | 8.360 | 8.380 | 18,787 | -0.12(-1.41%) |
Aug 10, 2012 | 9.500 | 9.510 | 8.500 | 8.500 | 113,903 | -1.59(-15.76%) |
Aug 09, 2012 | 10.10 | 10.10 | 10.09 | 10.09 | 650 | +0.00(+0.00%) |
Aug 08, 2012 | 10.15 | 10.25 | 9.860 | 10.09 | 6,032 | -0.01(-0.10%) |
Aug 07, 2012 | 9.820 | 10.10 | 9.820 | 10.10 | 11,651 | +0.22(+2.28%) |
Aug 06, 2012 | 10.04 | 10.04 | 9.750 | 9.875 | 14,632 | -0.16(-1.64%) |
Aug 03, 2012 | 9.900 | 10.10 | 9.650 | 10.04 | 10,072 | +0.11(+1.11%) |
Aug 02, 2012 | 10.06 | 10.06 | 9.660 | 9.930 | 6,502 | -0.17(-1.70%) |
Aug 01, 2012 | 10.11 | 10.34 | 9.725 | 10.10 | 21,000 | -0.29(-2.77%) |
Jul 31, 2012 | 10.40 | 10.59 | 10.05 | 10.39 | 18,035 | +0.12(+1.17%) |
Jul 30, 2012 | 10.37 | 10.37 | 10.00 | 10.27 | 3,850 | -0.01(-0.10%) |
Jul 27, 2012 | 10.41 | 10.49 | 10.21 | 10.28 | 7,455 | -0.18(-1.69%) |
Jul 26, 2012 | 10.33 | 10.46 | 10.05 | 10.46 | 9,548 | +0.09(+0.83%) |
Jul 25, 2012 | 10.38 | 10.46 | 10.28 | 10.37 | 4,700 | +0.07(+0.68%) |
Jul 24, 2012 | 10.23 | 10.30 | 10.11 | 10.30 | 9,019 | +0.04(+0.39%) |
Jul 23, 2012 | 10.20 | 10.78 | 10.20 | 10.26 | 2,665 | +0.11(+1.08%) |
Jul 20, 2012 | 10.50 | 10.66 | 10.15 | 10.15 | 10,906 | -0.15(-1.46%) |
Jul 19, 2012 | 10.26 | 10.40 | 10.17 | 10.30 | 8,431 | -0.01(-0.10%) |
Jul 18, 2012 | 10.23 | 10.40 | 10.23 | 10.31 | 2,000 | +0.16(+1.58%) |
Jul 17, 2012 | 10.43 | 10.50 | 10.00 | 10.15 | 16,227 | -0.35(-3.33%) |
Jul 16, 2012 | 10.16 | 10.50 | 9.770 | 10.50 | 10,002 | +0.38(+3.75%) |
Jul 13, 2012 | 10.23 | 10.74 | 10.12 | 10.12 | 23,252 | -0.23(-2.22%) |
Jul 12, 2012 | 10.04 | 10.75 | 9.920 | 10.35 | 19,929 | +0.20(+1.97%) |
Jul 11, 2012 | 10.21 | 10.32 | 10.07 | 10.15 | 25,220 | -0.13(-1.26%) |
Jul 10, 2012 | 10.37 | 10.40 | 10.12 | 10.28 | 48,814 | -0.19(-1.81%) |
Jul 09, 2012 | 10.41 | 10.82 | 10.15 | 10.47 | 10,522 | +0.04(+0.38%) |
Jul 06, 2012 | 10.55 | 10.78 | 10.40 | 10.43 | 21,178 | -0.19(-1.79%) |
Jul 05, 2012 | 10.76 | 10.80 | 10.50 | 10.62 | 25,763 | -0.21(-1.94%) |
Jul 03, 2012 | 10.90 | 10.99 | 10.11 | 10.83 | 41,538 | -0.02(-0.18%) |
Jul 02, 2012 | 11.36 | 11.40 | 10.75 | 10.85 | 23,605 | -0.35(-3.12%) |
Jun 29, 2012 | 11.10 | 11.41 | 10.90 | 11.20 | 6,325 | +0.22(+2.00%) |
Jun 28, 2012 | 10.90 | 11.14 | 10.90 | 10.98 | 4,140 | +0.03(+0.27%) |
Jun 27, 2012 | 11.24 | 11.45 | 10.85 | 10.95 | 3,168 | -0.40(-3.52%) |
Jun 26, 2012 | 11.28 | 11.40 | 11.00 | 11.35 | 25,048 | +0.07(+0.62%) |
Jun 25, 2012 | 11.25 | 11.43 | 11.12 | 11.28 | 12,482 | -0.12(-1.05%) |
Jun 22, 2012 | 11.35 | 11.49 | 11.25 | 11.40 | 11,566 | +0.00(+0.00%) |
Jun 21, 2012 | 11.84 | 11.98 | 11.20 | 11.40 | 14,973 | -0.36(-3.06%) |
Jun 20, 2012 | 11.91 | 11.98 | 11.75 | 11.76 | 8,345 | -0.24(-2.00%) |
Jun 19, 2012 | 11.90 | 12.00 | 11.80 | 12.00 | 13,534 | +0.05(+0.42%) |
Jun 18, 2012 | 11.80 | 12.15 | 11.75 | 11.95 | 9,689 | +0.14(+1.19%) |
Jun 15, 2012 | 12.10 | 12.10 | 11.75 | 11.81 | 15,794 | -0.23(-1.91%) |
Jun 14, 2012 | 11.98 | 12.10 | 11.98 | 12.04 | 12,773 | +0.04(+0.33%) |
Jun 13, 2012 | 12.09 | 12.09 | 11.75 | 12.00 | 5,252 | +0.00(+0.00%) |
Jun 12, 2012 | 12.06 | 12.10 | 11.81 | 12.00 | 5,015 | -0.06(-0.50%) |
Jun 11, 2012 | 11.52 | 12.37 | 11.50 | 12.06 | 21,252 | +0.49(+4.24%) |
Jun 08, 2012 | 11.85 | 12.40 | 11.52 | 11.57 | 22,262 | -0.35(-2.94%) |
Jun 07, 2012 | 12.12 | 12.15 | 11.53 | 11.92 | 5,700 | -0.24(-1.94%) |
Jun 06, 2012 | 11.84 | 12.24 | 11.84 | 12.16 | 9,892 | -0.03(-0.28%) |
Jun 05, 2012 | 11.84 | 12.24 | 11.54 | 12.19 | 5,401 | +0.20(+1.67%) |
Jun 04, 2012 | 12.44 | 12.44 | 11.22 | 11.99 | 32,936 | -0.21(-1.72%) |
Jun 01, 2012 | 12.10 | 12.30 | 12.10 | 12.20 | 7,400 | -0.01(-0.08%) |
May 31, 2012 | 12.10 | 12.29 | 12.10 | 12.21 | 6,499 | +0.05(+0.41%) |
May 30, 2012 | 12.00 | 12.34 | 11.85 | 12.16 | 7,526 | +0.16(+1.33%) |
May 29, 2012 | 11.96 | 12.93 | 11.90 | 12.00 | 15,475 | -0.08(-0.66%) |
May 25, 2012 | 12.34 | 12.43 | 12.00 | 12.08 | 8,893 | -0.28(-2.27%) |
May 24, 2012 | 12.49 | 12.49 | 12.27 | 12.36 | 6,611 | -0.03(-0.24%) |
May 23, 2012 | 12.25 | 12.49 | 12.02 | 12.39 | 8,505 | +0.00(+0.00%) |
May 22, 2012 | 12.37 | 12.39 | 12.00 | 12.39 | 4,200 | -0.01(-0.08%) |
May 21, 2012 | 12.38 | 12.50 | 12.28 | 12.40 | 11,350 | -0.02(-0.16%) |
May 18, 2012 | 12.51 | 12.80 | 11.39 | 12.42 | 35,386 | -0.18(-1.43%) |
May 17, 2012 | 12.86 | 12.89 | 12.50 | 12.60 | 24,846 | -0.21(-1.60%) |
May 16, 2012 | 12.63 | 12.99 | 12.63 | 12.80 | 25,278 | -0.04(-0.27%) |
May 15, 2012 | 12.63 | 13.00 | 12.60 | 12.84 | 13,851 | +0.12(+0.94%) |
May 14, 2012 | 12.59 | 12.72 | 12.40 | 12.72 | 23,747 | +0.13(+1.03%) |
May 11, 2012 | 12.50 | 12.59 | 12.15 | 12.59 | 8,166 | +0.09(+0.72%) |
May 10, 2012 | 12.03 | 12.50 | 12.03 | 12.50 | 18,050 | +0.48(+3.99%) |
May 09, 2012 | 12.19 | 12.30 | 12.00 | 12.02 | 9,579 | -0.38(-3.06%) |
May 08, 2012 | 12.28 | 12.58 | 11.51 | 12.40 | 4,942 | +0.06(+0.49%) |
May 07, 2012 | 12.32 | 12.62 | 12.28 | 12.34 | 10,009 | -0.13(-1.04%) |
May 04, 2012 | 12.64 | 12.65 | 12.45 | 12.47 | 4,785 | +0.05(+0.40%) |
May 03, 2012 | 12.51 | 12.65 | 12.40 | 12.42 | 13,133 | -0.23(-1.82%) |
May 02, 2012 | 12.36 | 12.65 | 12.36 | 12.65 | 13,213 | +0.17(+1.36%) |
May 01, 2012 | 12.48 | 12.60 | 11.85 | 12.48 | 3,585 | -0.04(-0.32%) |
Apr 30, 2012 | 12.46 | 12.52 | 12.38 | 12.52 | 11,300 | +0.12(+0.97%) |
Apr 27, 2012 | 11.93 | 12.65 | 11.93 | 12.40 | 49,870 | +0.46(+3.85%) |
Apr 26, 2012 | 11.95 | 11.96 | 11.82 | 11.94 | 15,184 | +0.02(+0.17%) |
Apr 25, 2012 | 11.46 | 11.96 | 11.38 | 11.92 | 11,170 | +0.53(+4.65%) |
Apr 24, 2012 | 11.35 | 11.46 | 11.28 | 11.39 | 16,301 | +0.04(+0.35%) |
Apr 23, 2012 | 11.32 | 11.46 | 11.03 | 11.35 | 5,508 | +0.23(+2.07%) |
Apr 20, 2012 | 11.34 | 11.50 | 11.12 | 11.12 | 10,701 | -0.20(-1.77%) |
Apr 19, 2012 | 11.30 | 11.50 | 11.30 | 11.32 | 4,326 | -0.10(-0.88%) |
Apr 18, 2012 | 11.46 | 11.48 | 11.28 | 11.42 | 6,967 | +0.03(+0.26%) |
Apr 17, 2012 | 11.17 | 11.48 | 11.17 | 11.39 | 2,250 | +0.08(+0.71%) |
Apr 16, 2012 | 11.20 | 11.33 | 11.20 | 11.31 | 2,614 | +0.11(+0.98%) |
Apr 13, 2012 | 11.24 | 11.44 | 11.20 | 11.20 | 32,472 | -0.06(-0.54%) |
Apr 12, 2012 | 11.41 | 11.41 | 11.25 | 11.26 | 28,612 | +0.04(+0.36%) |
Apr 11, 2012 | 11.27 | 11.46 | 11.12 | 11.22 | 18,898 | -0.01(-0.09%) |
Apr 10, 2012 | 11.33 | 11.46 | 11.12 | 11.23 | 15,820 | -0.14(-1.21%) |
Apr 09, 2012 | 11.27 | 11.54 | 11.27 | 11.37 | 4,297 | -0.05(-0.46%) |
Apr 05, 2012 | 11.49 | 11.54 | 11.23 | 11.42 | 47,705 | -0.13(-1.13%) |
Apr 04, 2012 | 11.30 | 11.98 | 11.07 | 11.55 | 15,500 | +0.06(+0.52%) |
Apr 03, 2012 | 11.28 | 11.49 | 11.20 | 11.49 | 6,831 | +0.13(+1.14%) |
Apr 02, 2012 | 11.32 | 11.49 | 11.21 | 11.36 | 14,933 | -0.02(-0.18%) |
Mar 30, 2012 | 11.32 | 11.42 | 11.24 | 11.38 | 17,529 | +0.06(+0.53%) |
Mar 29, 2012 | 11.29 | 11.50 | 11.23 | 11.32 | 15,499 | +0.04(+0.35%) |
Mar 28, 2012 | 11.50 | 11.50 | 11.21 | 11.28 | 21,801 | -0.22(-1.91%) |
Mar 27, 2012 | 11.80 | 11.80 | 11.49 | 11.50 | 17,535 | -0.28(-2.38%) |
Mar 26, 2012 | 11.61 | 11.80 | 11.40 | 11.78 | 25,533 | +0.13(+1.12%) |
Mar 23, 2012 | 11.60 | 11.66 | 11.50 | 11.65 | 32,148 | +0.01(+0.13%) |
Mar 22, 2012 | 11.75 | 11.76 | 11.56 | 11.64 | 23,753 | -0.06(-0.55%) |
Mar 21, 2012 | 11.62 | 11.79 | 11.53 | 11.70 | 11,630 | -0.10(-0.85%) |
Mar 20, 2012 | 11.82 | 11.82 | 11.51 | 11.80 | 18,283 | -0.10(-0.84%) |
Mar 19, 2012 | 11.91 | 12.07 | 11.50 | 11.90 | 19,854 | -0.10(-0.83%) |
Mar 16, 2012 | 12.00 | 12.00 | 11.60 | 12.00 | 21,080 | +0.00(+0.00%) |
Mar 15, 2012 | 12.07 | 12.07 | 11.92 | 12.00 | 10,442 | -0.07(-0.58%) |
Mar 14, 2012 | 11.82 | 12.11 | 11.82 | 12.07 | 15,806 | +0.07(+0.58%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.82 | 12.00 | 32,700 | +0.01(+0.08%) |
Mar 12, 2012 | 11.93 | 11.99 | 11.73 | 11.99 | 27,213 | +0.29(+2.48%) |
Mar 09, 2012 | 12.15 | 12.25 | 11.42 | 11.70 | 106,961 | -0.40(-3.31%) |
Mar 08, 2012 | 11.05 | 12.17 | 11.00 | 12.10 | 202,892 | +1.10(+10.00%) |
Mar 07, 2012 | 11.00 | 11.05 | 10.93 | 11.00 | 45,272 | -0.01(-0.09%) |
Mar 06, 2012 | 10.74 | 11.03 | 10.16 | 11.01 | 68,982 | +0.27(+2.51%) |
Mar 05, 2012 | 10.15 | 10.99 | 10.12 | 10.74 | 70,995 | +0.59(+5.81%) |
Mar 02, 2012 | 9.160 | 10.20 | 9.160 | 10.15 | 94,678 | +0.34(+3.47%) |
Mar 01, 2012 | 9.620 | 9.840 | 9.410 | 9.810 | 19,434 | +0.06(+0.62%) |
Feb 29, 2012 | 10.02 | 10.04 | 9.660 | 9.750 | 14,272 | -0.23(-2.31%) |
Feb 28, 2012 | 9.070 | 9.980 | 9.070 | 9.980 | 32,224 | +0.85(+9.31%) |
Feb 27, 2012 | 8.870 | 9.500 | 8.870 | 9.130 | 69,690 | -0.26(-2.77%) |
Feb 24, 2012 | 8.900 | 9.476 | 8.900 | 9.390 | 92,989 | +0.61(+6.95%) |
Feb 23, 2012 | 8.400 | 8.780 | 8.400 | 8.780 | 35,329 | +0.43(+5.15%) |
Feb 22, 2012 | 8.580 | 8.650 | 8.290 | 8.350 | 35,971 | -0.23(-2.68%) |
Feb 21, 2012 | 8.540 | 8.580 | 8.440 | 8.580 | 22,743 | +0.11(+1.30%) |
Feb 17, 2012 | 8.480 | 8.480 | 8.100 | 8.470 | 22,540 | +0.28(+3.43%) |
Feb 16, 2012 | 8.160 | 8.200 | 8.050 | 8.189 | 209,043 | +0.05(+0.60%) |
Feb 15, 2012 | 8.140 | 8.365 | 8.000 | 8.140 | 103,327 | -0.01(-0.12%) |
Feb 14, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 9,340 | +0.11(+1.37%) |
Feb 13, 2012 | 8.100 | 8.100 | 7.880 | 8.040 | 9,038 | -0.01(-0.12%) |
Feb 10, 2012 | 7.830 | 8.100 | 7.830 | 8.050 | 5,550 | -0.09(-1.11%) |
Feb 09, 2012 | 8.020 | 8.140 | 7.780 | 8.140 | 3,611 | +0.18(+2.26%) |
Feb 08, 2012 | 7.900 | 8.050 | 7.770 | 7.960 | 13,651 | -0.10(-1.24%) |
Feb 07, 2012 | 7.640 | 8.130 | 7.160 | 8.060 | 16,890 | +0.13(+1.64%) |
Feb 06, 2012 | 7.850 | 7.990 | 7.790 | 7.930 | 9,070 | +0.08(+1.02%) |
Feb 03, 2012 | 7.860 | 7.980 | 7.810 | 7.850 | 9,620 | -0.01(-0.13%) |
Feb 02, 2012 | 7.890 | 7.930 | 7.680 | 7.860 | 20,068 | -0.04(-0.51%) |
Feb 01, 2012 | 7.920 | 7.940 | 7.610 | 7.900 | 15,866 | -0.01(-0.09%) |
Jan 31, 2012 | 7.790 | 7.940 | 7.790 | 7.907 | 19,550 | +0.11(+1.37%) |
Jan 30, 2012 | 7.740 | 7.850 | 7.600 | 7.800 | 12,498 | +0.05(+0.65%) |
Jan 27, 2012 | 7.820 | 7.820 | 7.750 | 7.750 | 1,300 | -0.07(-0.90%) |
Jan 26, 2012 | 7.700 | 7.970 | 7.700 | 7.820 | 13,069 | +0.12(+1.56%) |
Jan 25, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 7,153 | +0.10(+1.32%) |
Jan 24, 2012 | 7.550 | 7.700 | 7.470 | 7.600 | 3,505 | -0.02(-0.21%) |
Jan 23, 2012 | 7.530 | 7.690 | 7.520 | 7.616 | 7,650 | -0.07(-0.96%) |
Jan 20, 2012 | 7.500 | 7.700 | 7.490 | 7.690 | 18,700 | +0.23(+3.08%) |
Jan 19, 2012 | 7.340 | 7.500 | 7.298 | 7.460 | 7,279 | +0.11(+1.50%) |
Jan 18, 2012 | 7.220 | 7.350 | 7.150 | 7.350 | 17,523 | +0.10(+1.38%) |
Jan 17, 2012 | 7.190 | 7.380 | 7.151 | 7.250 | 28,915 | +0.05(+0.69%) |
Jan 13, 2012 | 7.250 | 7.250 | 7.120 | 7.200 | 6,338 | -0.03(-0.41%) |
Jan 12, 2012 | 7.200 | 7.290 | 7.152 | 7.230 | 27,560 | +0.10(+1.40%) |
Jan 11, 2012 | 7.160 | 7.200 | 7.130 | 7.130 | 29,339 | -0.06(-0.83%) |
Jan 10, 2012 | 7.060 | 7.250 | 7.060 | 7.190 | 3,650 | +0.14(+1.98%) |
Jan 09, 2012 | 7.050 | 7.220 | 7.040 | 7.050 | 19,008 | +0.00(+0.00%) |
Jan 06, 2012 | 7.210 | 7.210 | 6.970 | 7.050 | 13,228 | -0.10(-1.40%) |
Jan 05, 2012 | 7.230 | 7.230 | 6.830 | 7.150 | 9,406 | -0.12(-1.65%) |