Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.14 | 12.28 | 12.09 | 12.25 | 7,931,426 | +0.04(+0.36%) |
Jan 30, 2013 | 12.10 | 12.28 | 12.06 | 12.21 | 9,262,578 | +0.14(+1.17%) |
Jan 29, 2013 | 12.25 | 12.28 | 12.00 | 12.06 | 18,282,818 | -0.23(-1.87%) |
Jan 28, 2013 | 12.49 | 12.52 | 12.26 | 12.29 | 10,878,784 | -0.20(-1.62%) |
Jan 25, 2013 | 12.29 | 12.51 | 12.19 | 12.50 | 12,185,946 | +0.21(+1.72%) |
Jan 24, 2013 | 12.20 | 12.50 | 12.09 | 12.28 | 16,531,664 | +0.13(+1.09%) |
Jan 23, 2013 | 12.39 | 12.48 | 12.12 | 12.15 | 23,630,318 | -0.20(-1.64%) |
Jan 22, 2013 | 12.03 | 12.48 | 11.87 | 12.36 | 19,071,948 | +0.35(+2.94%) |
Jan 18, 2013 | 12.21 | 12.27 | 11.99 | 12.00 | 12,855,667 | -0.19(-1.59%) |
Jan 17, 2013 | 12.30 | 12.35 | 12.10 | 12.20 | 11,238,520 | -0.08(-0.65%) |
Jan 16, 2013 | 11.95 | 12.44 | 11.92 | 12.28 | 22,773,020 | +0.26(+2.13%) |
Jan 15, 2013 | 11.68 | 12.12 | 11.65 | 12.02 | 19,323,588 | +0.17(+1.41%) |
Jan 14, 2013 | 11.73 | 11.90 | 11.61 | 11.85 | 9,067,358 | +0.08(+0.67%) |
Jan 11, 2013 | 11.76 | 11.83 | 11.54 | 11.77 | 16,911,430 | +0.04(+0.38%) |
Jan 10, 2013 | 11.86 | 12.04 | 11.61 | 11.73 | 31,435,226 | +0.17(+1.45%) |
Jan 09, 2013 | 11.46 | 11.61 | 11.37 | 11.56 | 11,624,426 | +0.11(+1.00%) |
Jan 08, 2013 | 11.51 | 11.69 | 11.35 | 11.45 | 18,879,406 | -0.01(-0.08%) |
Jan 07, 2013 | 11.59 | 11.80 | 11.37 | 11.46 | 26,236,236 | +0.01(+0.08%) |
Jan 04, 2013 | 11.08 | 11.53 | 11.07 | 11.45 | 19,425,920 | +0.35(+3.18%) |
Jan 03, 2013 | 10.71 | 11.12 | 10.69 | 11.09 | 18,451,986 | +0.31(+2.86%) |
Jan 02, 2013 | 10.63 | 10.83 | 10.56 | 10.79 | 12,052,106 | +0.32(+3.03%) |
Dec 31, 2012 | 10.20 | 10.63 | 10.19 | 10.47 | 13,218,944 | +0.33(+3.22%) |
Dec 28, 2012 | 10.18 | 10.30 | 10.11 | 10.14 | 7,865,798 | -0.06(-0.60%) |
Dec 27, 2012 | 10.24 | 10.37 | 10.08 | 10.20 | 7,227,285 | -0.07(-0.69%) |
Dec 26, 2012 | 10.30 | 10.49 | 10.26 | 10.27 | 6,627,521 | -0.11(-1.10%) |
Dec 24, 2012 | 10.41 | 10.56 | 10.27 | 10.39 | 4,670,395 | -0.07(-0.67%) |
Dec 21, 2012 | 10.35 | 10.50 | 10.30 | 10.46 | 14,264,059 | -0.07(-0.67%) |
Dec 20, 2012 | 10.41 | 10.56 | 10.27 | 10.53 | 15,128,812 | +0.10(+0.93%) |
Dec 19, 2012 | 10.18 | 10.53 | 10.13 | 10.43 | 28,687,578 | +0.26(+2.60%) |
Dec 18, 2012 | 9.930 | 10.24 | 9.877 | 10.17 | 16,496,944 | +0.26(+2.67%) |
Dec 17, 2012 | 10.12 | 10.36 | 9.842 | 9.903 | 22,165,302 | +0.01(+0.09%) |
Dec 14, 2012 | 9.939 | 10.08 | 9.806 | 9.895 | 13,615,390 | -0.06(-0.62%) |
Dec 13, 2012 | 9.586 | 9.965 | 9.524 | 9.956 | 22,951,862 | +0.50(+5.32%) |
Dec 12, 2012 | 9.366 | 9.789 | 9.233 | 9.454 | 22,145,756 | +0.05(+0.56%) |
Dec 11, 2012 | 9.048 | 9.648 | 8.986 | 9.401 | 32,173,554 | +0.46(+5.13%) |
Dec 10, 2012 | 8.916 | 8.995 | 8.775 | 8.942 | 9,929,620 | +0.03(+0.30%) |
Dec 07, 2012 | 8.775 | 9.030 | 8.713 | 8.916 | 11,615,271 | +0.08(+0.90%) |
Dec 06, 2012 | 8.607 | 8.845 | 8.581 | 8.836 | 13,073,920 | +0.27(+3.19%) |
Dec 05, 2012 | 8.651 | 8.660 | 8.431 | 8.563 | 11,233,526 | -0.02(-0.21%) |
Dec 04, 2012 | 8.695 | 8.783 | 8.378 | 8.581 | 11,258,846 | -0.24(-2.70%) |
Nov 30, 2012 | 8.801 | 8.863 | 8.686 | 8.819 | 11,048,476 | -0.04(-0.50%) |
Nov 29, 2012 | 8.880 | 8.925 | 8.695 | 8.863 | 11,588,337 | +0.04(+0.50%) |
Nov 28, 2012 | 8.625 | 8.951 | 8.598 | 8.819 | 12,836,244 | +0.16(+1.83%) |
Nov 27, 2012 | 8.607 | 8.792 | 8.589 | 8.660 | 9,041,399 | +0.02(+0.20%) |
Nov 26, 2012 | 8.625 | 8.766 | 8.440 | 8.642 | 7,811,735 | -0.04(-0.41%) |
Nov 23, 2012 | 8.589 | 8.695 | 8.554 | 8.678 | 3,007,862 | +0.11(+1.23%) |
Nov 21, 2012 | 8.545 | 8.581 | 8.365 | 8.572 | 10,391,581 | +0.04(+0.41%) |
Nov 20, 2012 | 8.466 | 8.695 | 8.298 | 8.537 | 7,916,951 | +0.11(+1.36%) |
Nov 19, 2012 | 8.343 | 8.431 | 8.219 | 8.422 | 7,631,803 | +0.19(+2.36%) |
Nov 16, 2012 | 8.369 | 8.413 | 8.122 | 8.228 | 10,885,680 | -0.14(-1.69%) |
Nov 15, 2012 | 8.422 | 8.647 | 8.343 | 8.369 | 14,814,266 | -0.06(-0.73%) |
Nov 14, 2012 | 9.022 | 9.189 | 8.360 | 8.431 | 18,886,950 | -0.57(-6.37%) |
Nov 13, 2012 | 8.986 | 9.260 | 8.977 | 9.004 | 9,341,810 | -0.08(-0.87%) |
Nov 12, 2012 | 9.022 | 9.207 | 8.880 | 9.083 | 8,373,462 | +0.10(+1.08%) |
Nov 09, 2012 | 8.986 | 9.251 | 8.898 | 8.986 | 11,689,075 | -0.09(-0.97%) |
Nov 08, 2012 | 8.704 | 9.083 | 8.669 | 9.074 | 12,968,057 | +0.31(+3.52%) |
Nov 07, 2012 | 8.801 | 8.836 | 8.479 | 8.766 | 12,766,153 | -0.09(-1.00%) |
Nov 06, 2012 | 8.598 | 8.854 | 8.563 | 8.854 | 7,896,123 | +0.24(+2.76%) |
Nov 05, 2012 | 8.501 | 8.669 | 8.466 | 8.616 | 7,113,623 | +0.06(+0.72%) |
Nov 02, 2012 | 8.616 | 8.634 | 8.413 | 8.554 | 8,009,383 | +0.00(+0.00%) |
Nov 01, 2012 | 8.501 | 8.625 | 8.492 | 8.554 | 6,833,289 | +0.06(+0.73%) |
Oct 31, 2012 | 8.404 | 8.656 | 8.378 | 8.492 | 9,437,887 | -0.01(-0.10%) |
Oct 26, 2012 | 8.554 | 8.501 | 8.501 | 8.501 | 10,725,217 | +0.00(+0.00%) |
Oct 25, 2012 | 8.863 | 8.907 | 8.422 | 8.501 | 13,159,729 | -0.35(-3.98%) |
Oct 24, 2012 | 8.889 | 9.067 | 8.651 | 8.854 | 16,022,246 | -0.10(-1.08%) |
Oct 23, 2012 | 8.942 | 9.039 | 8.739 | 8.951 | 13,070,010 | +0.13(+1.50%) |
Oct 19, 2012 | 8.977 | 9.004 | 8.775 | 8.819 | 8,145,231 | -0.19(-2.06%) |
Oct 18, 2012 | 8.995 | 9.171 | 8.995 | 9.004 | 10,009,983 | +0.02(+0.20%) |
Oct 17, 2012 | 8.792 | 9.083 | 8.757 | 8.986 | 10,909,942 | +0.18(+2.00%) |
Oct 16, 2012 | 8.898 | 8.951 | 8.757 | 8.810 | 12,504,883 | -0.11(-1.19%) |
Oct 15, 2012 | 8.889 | 8.995 | 8.828 | 8.916 | 8,118,850 | +0.08(+0.90%) |
Oct 12, 2012 | 8.678 | 8.916 | 8.616 | 8.836 | 12,912,245 | +0.24(+2.77%) |
Oct 11, 2012 | 8.713 | 8.731 | 8.567 | 8.598 | 8,796,297 | -0.08(-0.91%) |
Oct 10, 2012 | 8.731 | 8.792 | 8.598 | 8.678 | 9,230,531 | -0.04(-0.51%) |
Oct 09, 2012 | 8.942 | 8.982 | 8.678 | 8.722 | 10,277,396 | -0.21(-2.37%) |
Oct 08, 2012 | 9.066 | 9.251 | 8.898 | 8.933 | 7,975,725 | -0.13(-1.46%) |
Oct 05, 2012 | 9.039 | 9.242 | 8.933 | 9.066 | 8,073,856 | +0.12(+1.38%) |
Oct 04, 2012 | 9.004 | 9.004 | 8.731 | 8.942 | 12,489,947 | -0.02(-0.20%) |
Oct 03, 2012 | 8.704 | 9.057 | 8.598 | 8.960 | 19,411,726 | +0.34(+3.99%) |
Oct 02, 2012 | 8.290 | 8.642 | 8.246 | 8.616 | 17,491,462 | +0.26(+3.17%) |
Oct 01, 2012 | 8.043 | 8.514 | 8.034 | 8.351 | 17,104,156 | +0.27(+3.38%) |
Sep 28, 2012 | 8.060 | 8.113 | 7.972 | 8.078 | 7,957,435 | -0.06(-0.76%) |
Sep 27, 2012 | 8.060 | 8.201 | 7.972 | 8.140 | 9,629,841 | +0.06(+0.76%) |
Sep 26, 2012 | 7.902 | 8.122 | 7.893 | 8.078 | 6,146,909 | +0.12(+1.55%) |
Sep 25, 2012 | 8.052 | 8.113 | 7.937 | 7.955 | 15,674,119 | -0.10(-1.20%) |
Sep 24, 2012 | 7.955 | 8.157 | 7.840 | 8.052 | 9,287,646 | +0.06(+0.72%) |
Sep 21, 2012 | 8.096 | 8.157 | 7.972 | 7.994 | 11,853,860 | -0.07(-0.93%) |
Sep 20, 2012 | 8.184 | 8.228 | 8.043 | 8.069 | 8,369,636 | -0.19(-2.35%) |
Sep 19, 2012 | 8.043 | 8.307 | 8.007 | 8.263 | 21,721,230 | +0.36(+4.58%) |
Sep 18, 2012 | 8.078 | 8.184 | 7.884 | 7.902 | 14,085,055 | -0.24(-2.93%) |
Sep 17, 2012 | 8.157 | 8.219 | 7.972 | 8.140 | 12,751,556 | -0.04(-0.43%) |
Sep 14, 2012 | 8.316 | 8.334 | 8.140 | 8.175 | 10,830,231 | -0.16(-1.90%) |
Sep 13, 2012 | 8.360 | 8.395 | 8.210 | 8.334 | 8,542,328 | -0.04(-0.53%) |
Sep 12, 2012 | 8.184 | 8.422 | 8.175 | 8.378 | 11,617,138 | +0.19(+2.37%) |
Sep 11, 2012 | 8.201 | 8.351 | 8.122 | 8.184 | 7,042,305 | -0.09(-1.07%) |
Sep 10, 2012 | 8.184 | 8.554 | 8.166 | 8.272 | 11,873,159 | +0.09(+1.08%) |
Sep 07, 2012 | 8.166 | 8.369 | 8.113 | 8.184 | 15,428,838 | +0.07(+0.87%) |
Sep 06, 2012 | 7.884 | 8.210 | 7.866 | 8.113 | 16,003,496 | +0.28(+3.60%) |
Sep 05, 2012 | 7.602 | 7.910 | 7.584 | 7.831 | 14,445,371 | +0.28(+3.74%) |
Sep 04, 2012 | 7.637 | 7.672 | 7.425 | 7.549 | 13,631,246 | -0.08(-1.04%) |
Aug 31, 2012 | 7.716 | 7.787 | 7.628 | 7.628 | 12,932,977 | +0.09(+1.17%) |
Aug 30, 2012 | 7.611 | 7.628 | 7.505 | 7.540 | 14,816,585 | -0.05(-0.70%) |
Aug 29, 2012 | 7.699 | 7.716 | 7.456 | 7.593 | 17,124,968 | -0.40(-4.97%) |
Aug 27, 2012 | 8.060 | 8.122 | 7.981 | 7.990 | 7,901,544 | -0.04(-0.55%) |
Aug 24, 2012 | 8.113 | 8.131 | 8.016 | 8.034 | 8,251,932 | -0.04(-0.44%) |
Aug 23, 2012 | 8.378 | 8.440 | 7.999 | 8.069 | 13,439,543 | -0.34(-3.99%) |
Aug 22, 2012 | 8.501 | 8.554 | 8.276 | 8.404 | 11,760,575 | -0.16(-1.85%) |
Aug 21, 2012 | 8.404 | 8.757 | 8.360 | 8.563 | 27,327,930 | +0.22(+2.64%) |
Aug 20, 2012 | 8.025 | 8.378 | 8.025 | 8.343 | 16,653,659 | +0.29(+3.61%) |
Aug 17, 2012 | 8.052 | 8.096 | 7.972 | 8.052 | 14,612,154 | +0.09(+1.11%) |
Aug 16, 2012 | 8.175 | 8.228 | 7.955 | 7.963 | 11,334,140 | -0.20(-2.48%) |
Aug 15, 2012 | 8.131 | 8.201 | 8.087 | 8.166 | 8,592,120 | -0.02(-0.22%) |
Aug 14, 2012 | 8.166 | 8.351 | 8.122 | 8.184 | 12,382,157 | +0.02(+0.22%) |
Aug 13, 2012 | 7.990 | 8.184 | 7.928 | 8.166 | 9,808,891 | +0.18(+2.21%) |
Aug 10, 2012 | 8.034 | 8.104 | 7.910 | 7.990 | 8,655,730 | -0.01(-0.11%) |
Aug 09, 2012 | 8.246 | 8.272 | 7.972 | 7.999 | 15,293,440 | -0.28(-3.41%) |
Aug 08, 2012 | 8.263 | 8.431 | 8.157 | 8.281 | 14,664,212 | +0.06(+0.75%) |
Aug 07, 2012 | 8.246 | 8.325 | 8.131 | 8.219 | 14,173,456 | -0.04(-0.53%) |
Aug 06, 2012 | 8.210 | 8.316 | 8.166 | 8.263 | 9,189,451 | +0.07(+0.86%) |
Aug 03, 2012 | 8.201 | 8.290 | 8.087 | 8.193 | 8,021,544 | +0.05(+0.65%) |
Aug 02, 2012 | 8.272 | 8.351 | 8.060 | 8.140 | 16,777,528 | -0.22(-2.64%) |
Aug 01, 2012 | 8.369 | 8.360 | 8.360 | 8.360 | 17,057,278 | -0.15(-1.76%) |
Jul 31, 2012 | 8.351 | 8.616 | 8.254 | 8.510 | 20,557,238 | +0.16(+1.90%) |
Jul 30, 2012 | 8.290 | 8.440 | 8.131 | 8.351 | 19,552,138 | +0.04(+0.53%) |
Jul 27, 2012 | 8.351 | 8.422 | 8.184 | 8.307 | 16,925,338 | +0.01(+0.11%) |
Jul 26, 2012 | 8.448 | 8.448 | 8.113 | 8.298 | 22,179,930 | -0.05(-0.63%) |
Jul 25, 2012 | 8.492 | 8.664 | 8.007 | 8.351 | 27,387,494 | +0.12(+1.50%) |
Jul 24, 2012 | 8.572 | 8.642 | 8.122 | 8.228 | 16,484,919 | -0.29(-3.42%) |
Jul 23, 2012 | 8.678 | 8.695 | 8.422 | 8.519 | 14,269,212 | -0.25(-2.82%) |
Jul 20, 2012 | 8.801 | 8.969 | 8.682 | 8.766 | 13,669,831 | -0.05(-0.60%) |
Jul 19, 2012 | 9.163 | 9.242 | 8.766 | 8.819 | 17,825,692 | -0.20(-2.25%) |
Jul 18, 2012 | 9.542 | 9.577 | 8.969 | 9.022 | 22,348,170 | -0.50(-5.28%) |
Jul 17, 2012 | 9.789 | 9.789 | 9.454 | 9.524 | 11,800,738 | -0.15(-1.55%) |
Jul 16, 2012 | 9.577 | 9.798 | 9.480 | 9.674 | 8,152,814 | +0.13(+1.39%) |
Jul 13, 2012 | 9.489 | 9.595 | 9.436 | 9.542 | 6,016,615 | +0.06(+0.65%) |
Jul 12, 2012 | 9.463 | 9.692 | 9.418 | 9.480 | 11,101,199 | -0.30(-3.07%) |
Jul 11, 2012 | 9.471 | 9.833 | 9.454 | 9.780 | 12,876,620 | +0.33(+3.45%) |
Jul 10, 2012 | 9.612 | 9.665 | 9.260 | 9.454 | 15,666,013 | -0.17(-1.74%) |
Jul 09, 2012 | 9.762 | 9.806 | 9.498 | 9.621 | 8,030,746 | -0.08(-0.82%) |
Jul 06, 2012 | 9.374 | 9.754 | 9.321 | 9.701 | 10,771,673 | +0.33(+3.48%) |
Jul 05, 2012 | 9.445 | 9.515 | 9.297 | 9.374 | 9,643,058 | -0.11(-1.21%) |
Jul 03, 2012 | 9.745 | 9.745 | 9.436 | 9.489 | 6,897,328 | -0.32(-3.24%) |
Jul 02, 2012 | 9.657 | 9.921 | 9.657 | 9.806 | 9,033,474 | +0.15(+1.55%) |
Jun 29, 2012 | 9.886 | 9.939 | 9.630 | 9.657 | 12,925,184 | -0.19(-1.88%) |
Jun 28, 2012 | 9.789 | 9.859 | 9.454 | 9.842 | 10,939,710 | +0.08(+0.81%) |
Jun 27, 2012 | 9.789 | 10.04 | 9.546 | 9.762 | 13,785,846 | -0.06(-0.63%) |
Jun 26, 2012 | 9.233 | 9.903 | 9.180 | 9.824 | 24,728,106 | +0.55(+5.89%) |
Jun 25, 2012 | 9.701 | 9.736 | 9.198 | 9.277 | 14,560,399 | -0.46(-4.71%) |
Jun 22, 2012 | 9.859 | 9.983 | 9.674 | 9.736 | 9,569,607 | -0.17(-1.69%) |
Jun 21, 2012 | 9.886 | 9.992 | 9.683 | 9.903 | 19,894,270 | +0.02(+0.18%) |
Jun 20, 2012 | 9.560 | 9.886 | 9.454 | 9.886 | 14,968,335 | +0.26(+2.75%) |
Jun 19, 2012 | 9.348 | 9.665 | 9.330 | 9.621 | 9,085,889 | +0.25(+2.63%) |
Jun 18, 2012 | 9.039 | 9.374 | 8.960 | 9.374 | 10,736,756 | +0.33(+3.61%) |
Jun 15, 2012 | 9.145 | 9.233 | 8.880 | 9.048 | 9,260,639 | -0.17(-1.82%) |
Jun 14, 2012 | 9.083 | 9.436 | 9.048 | 9.216 | 9,770,674 | +0.14(+1.55%) |
Jun 13, 2012 | 8.960 | 9.304 | 8.819 | 9.074 | 18,966,850 | +0.22(+2.49%) |
Jun 12, 2012 | 9.030 | 9.207 | 8.819 | 8.854 | 14,518,281 | -0.11(-1.28%) |
Jun 11, 2012 | 9.330 | 9.339 | 8.951 | 8.969 | 13,028,699 | -0.19(-2.02%) |
Jun 08, 2012 | 8.872 | 9.269 | 8.722 | 9.154 | 22,718,448 | +0.09(+0.97%) |
Jun 07, 2012 | 9.418 | 9.586 | 9.066 | 9.066 | 17,912,082 | -0.29(-3.11%) |
Jun 06, 2012 | 9.436 | 9.515 | 9.216 | 9.357 | 16,773,025 | +0.03(+0.28%) |
Jun 05, 2012 | 9.127 | 9.374 | 9.119 | 9.330 | 12,717,584 | +0.35(+3.93%) |
Jun 04, 2012 | 10.03 | 10.04 | 8.916 | 8.977 | 33,653,312 | -1.17(-11.56%) |
Jun 01, 2012 | 10.60 | 10.62 | 10.08 | 10.15 | 19,905,490 | -0.52(-4.88%) |
May 31, 2012 | 10.45 | 10.80 | 10.24 | 10.67 | 23,632,780 | +0.31(+2.98%) |
May 30, 2012 | 10.32 | 10.58 | 10.26 | 10.36 | 15,652,488 | -0.04(-0.42%) |
May 29, 2012 | 10.13 | 10.43 | 10.03 | 10.41 | 21,186,056 | +0.38(+3.78%) |
May 25, 2012 | 9.974 | 10.19 | 9.895 | 10.03 | 13,151,279 | +0.09(+0.89%) |
May 24, 2012 | 9.612 | 10.18 | 9.595 | 9.939 | 21,975,244 | +0.47(+4.93%) |
May 23, 2012 | 9.277 | 9.480 | 9.039 | 9.471 | 10,340,222 | +0.18(+1.90%) |
May 22, 2012 | 9.418 | 9.524 | 9.233 | 9.295 | 14,582,908 | -0.04(-0.38%) |
May 21, 2012 | 8.951 | 9.366 | 8.951 | 9.330 | 16,076,494 | +0.39(+4.34%) |
May 18, 2012 | 9.198 | 9.207 | 8.845 | 8.942 | 21,540,624 | -0.24(-2.59%) |
May 17, 2012 | 10.00 | 10.01 | 9.101 | 9.180 | 23,520,860 | -0.86(-8.60%) |
May 16, 2012 | 9.903 | 10.15 | 9.903 | 10.04 | 10,740,662 | +0.19(+1.97%) |
May 15, 2012 | 10.05 | 10.10 | 9.789 | 9.851 | 10,994,184 | -0.23(-2.27%) |
May 14, 2012 | 10.04 | 10.21 | 9.974 | 10.08 | 18,038,532 | +0.05(+0.53%) |
May 11, 2012 | 9.674 | 10.07 | 9.657 | 10.03 | 8,888,976 | +0.30(+3.08%) |
May 10, 2012 | 9.701 | 9.833 | 9.657 | 9.727 | 10,061,380 | +0.11(+1.10%) |
May 09, 2012 | 9.762 | 9.780 | 9.560 | 9.621 | 13,196,039 | -0.23(-2.33%) |
May 08, 2012 | 9.789 | 9.903 | 9.692 | 9.851 | 13,332,798 | +0.00(+0.00%) |
May 07, 2012 | 9.701 | 9.921 | 9.657 | 9.851 | 13,236,408 | +0.15(+1.55%) |
May 04, 2012 | 9.745 | 9.877 | 9.612 | 9.701 | 17,224,670 | +0.04(+0.36%) |
May 03, 2012 | 9.533 | 9.815 | 9.533 | 9.665 | 9,611,516 | +0.08(+0.83%) |
May 02, 2012 | 9.674 | 9.736 | 9.489 | 9.586 | 8,739,619 | -0.16(-1.63%) |
May 01, 2012 | 9.824 | 10.00 | 9.683 | 9.745 | 15,565,379 | +0.08(+0.82%) |
Apr 30, 2012 | 9.498 | 9.806 | 9.454 | 9.665 | 14,923,083 | +0.12(+1.29%) |
Apr 27, 2012 | 9.163 | 9.568 | 9.083 | 9.542 | 11,312,680 | +0.37(+4.04%) |
Apr 26, 2012 | 9.277 | 9.383 | 9.039 | 9.171 | 9,416,545 | -0.07(-0.76%) |
Apr 25, 2012 | 9.224 | 9.454 | 9.039 | 9.242 | 13,866,350 | +0.00(+0.00%) |
Apr 24, 2012 | 9.171 | 9.366 | 9.163 | 9.242 | 11,092,622 | +0.08(+0.87%) |
Apr 23, 2012 | 9.286 | 9.365 | 9.083 | 9.163 | 10,901,419 | -0.32(-3.35%) |
Apr 20, 2012 | 9.568 | 9.648 | 9.313 | 9.480 | 13,831,433 | -0.06(-0.65%) |
Apr 19, 2012 | 9.313 | 9.727 | 9.154 | 9.542 | 25,695,458 | +0.26(+2.75%) |
Apr 18, 2012 | 9.189 | 9.357 | 9.163 | 9.286 | 11,543,761 | +0.08(+0.86%) |
Apr 17, 2012 | 9.127 | 9.242 | 8.986 | 9.207 | 13,930,701 | +0.17(+1.85%) |
Apr 16, 2012 | 8.951 | 9.224 | 8.889 | 9.039 | 17,188,170 | +0.11(+1.18%) |
Apr 13, 2012 | 9.004 | 9.048 | 8.889 | 8.933 | 7,945,647 | -0.11(-1.27%) |
Apr 12, 2012 | 8.801 | 9.251 | 8.801 | 9.048 | 12,264,321 | +0.31(+3.53%) |
Apr 11, 2012 | 8.766 | 8.889 | 8.673 | 8.739 | 7,847,720 | +0.09(+1.02%) |
Apr 10, 2012 | 9.048 | 9.136 | 8.620 | 8.651 | 10,889,191 | -0.42(-4.66%) |
Apr 09, 2012 | 9.083 | 9.171 | 8.951 | 9.074 | 6,580,179 | -0.07(-0.77%) |
Apr 05, 2012 | 9.171 | 9.383 | 9.074 | 9.145 | 9,588,981 | -0.10(-1.05%) |
Apr 04, 2012 | 9.039 | 9.366 | 8.995 | 9.242 | 13,997,876 | +0.14(+1.55%) |
Apr 03, 2012 | 8.889 | 9.330 | 8.880 | 9.101 | 18,964,850 | +0.27(+3.10%) |
Apr 02, 2012 | 8.713 | 8.889 | 8.642 | 8.828 | 11,965,018 | +0.08(+0.96%) |
Mar 30, 2012 | 8.836 | 8.836 | 8.581 | 8.744 | 13,441,858 | -0.14(-1.54%) |
Mar 29, 2012 | 8.828 | 8.916 | 8.607 | 8.880 | 13,029,530 | +0.06(+0.70%) |
Mar 28, 2012 | 8.704 | 9.066 | 8.695 | 8.819 | 19,590,714 | +0.17(+1.94%) |
Mar 27, 2012 | 8.686 | 8.748 | 8.572 | 8.651 | 9,648,122 | -0.06(-0.71%) |
Mar 26, 2012 | 8.537 | 8.731 | 8.404 | 8.713 | 11,420,666 | +0.23(+2.70%) |
Mar 23, 2012 | 8.387 | 8.545 | 8.334 | 8.484 | 10,488,604 | +0.08(+0.94%) |
Mar 22, 2012 | 8.581 | 8.783 | 8.343 | 8.404 | 16,994,050 | -0.19(-2.16%) |
Mar 21, 2012 | 8.448 | 8.757 | 8.334 | 8.589 | 23,839,850 | +0.19(+2.20%) |
Mar 20, 2012 | 8.404 | 8.492 | 8.210 | 8.404 | 11,205,392 | +0.19(+2.36%) |
Mar 19, 2012 | 8.157 | 8.298 | 8.087 | 8.210 | 11,132,514 | +0.09(+1.09%) |
Mar 16, 2012 | 8.519 | 8.545 | 8.122 | 8.122 | 16,710,993 | -0.37(-4.36%) |
Mar 15, 2012 | 8.193 | 8.669 | 8.157 | 8.492 | 25,483,028 | +0.29(+3.55%) |
Mar 14, 2012 | 8.201 | 8.210 | 7.999 | 8.201 | 14,379,205 | -0.01(-0.11%) |
Mar 13, 2012 | 8.272 | 8.290 | 8.056 | 8.210 | 18,590,588 | +0.11(+1.31%) |
Mar 12, 2012 | 8.290 | 8.404 | 8.100 | 8.104 | 12,740,620 | -0.16(-1.92%) |
Mar 09, 2012 | 8.466 | 8.466 | 8.237 | 8.263 | 11,515,049 | -0.09(-1.06%) |
Mar 08, 2012 | 8.210 | 8.431 | 8.149 | 8.351 | 11,440,958 | +0.09(+1.07%) |
Mar 07, 2012 | 8.281 | 8.466 | 8.237 | 8.263 | 7,935,920 | +0.01(+0.11%) |
Mar 06, 2012 | 8.404 | 8.660 | 8.193 | 8.254 | 11,520,818 | -0.27(-3.21%) |
Mar 05, 2012 | 8.563 | 8.598 | 8.343 | 8.528 | 13,574,687 | -0.09(-1.02%) |
Mar 02, 2012 | 8.528 | 8.898 | 8.484 | 8.616 | 17,258,614 | +0.11(+1.35%) |
Mar 01, 2012 | 8.642 | 8.757 | 8.457 | 8.501 | 12,244,641 | -0.15(-1.73%) |
Feb 29, 2012 | 8.686 | 8.880 | 8.598 | 8.651 | 10,783,901 | -0.08(-0.91%) |
Feb 28, 2012 | 8.528 | 8.748 | 8.462 | 8.731 | 13,777,886 | +0.21(+2.48%) |
Feb 27, 2012 | 8.440 | 8.589 | 8.290 | 8.519 | 11,698,487 | +0.11(+1.36%) |
Feb 24, 2012 | 8.589 | 8.695 | 8.369 | 8.404 | 10,677,264 | -0.14(-1.65%) |
Feb 23, 2012 | 8.836 | 8.854 | 8.440 | 8.545 | 12,414,239 | -0.21(-2.42%) |
Feb 22, 2012 | 8.819 | 9.004 | 8.757 | 8.757 | 10,614,813 | -0.11(-1.19%) |
Feb 21, 2012 | 9.551 | 9.551 | 8.440 | 8.863 | 30,282,946 | -0.69(-7.20%) |
Feb 17, 2012 | 9.701 | 9.745 | 9.418 | 9.551 | 8,631,506 | -0.09(-0.91%) |
Feb 16, 2012 | 9.524 | 9.687 | 9.410 | 9.639 | 11,743,848 | +0.09(+0.92%) |
Feb 15, 2012 | 9.648 | 9.771 | 9.471 | 9.551 | 9,728,783 | -0.10(-1.01%) |
Feb 14, 2012 | 9.789 | 9.833 | 9.542 | 9.648 | 10,701,504 | -0.19(-1.88%) |
Feb 13, 2012 | 9.648 | 9.912 | 9.621 | 9.833 | 8,607,889 | +0.23(+2.39%) |
Feb 10, 2012 | 9.639 | 9.833 | 9.533 | 9.604 | 9,274,638 | -0.20(-2.07%) |
Feb 09, 2012 | 9.701 | 9.833 | 9.507 | 9.806 | 9,966,836 | +0.11(+1.18%) |
Feb 08, 2012 | 9.621 | 9.736 | 9.436 | 9.692 | 8,872,901 | +0.02(+0.18%) |
Feb 07, 2012 | 9.727 | 9.912 | 9.639 | 9.674 | 9,155,862 | -0.02(-0.18%) |
Feb 06, 2012 | 9.930 | 9.948 | 9.630 | 9.692 | 10,806,670 | -0.27(-2.74%) |
Feb 03, 2012 | 9.921 | 10.21 | 9.921 | 9.965 | 17,215,544 | +0.18(+1.80%) |
Feb 02, 2012 | 9.612 | 9.851 | 9.542 | 9.789 | 12,104,746 | +0.18(+1.83%) |