Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.849 | 6.887 | 6.713 | 6.887 | 947,464 | +0.08(+1.13%) |
Mar 27, 2013 | 6.694 | 6.810 | 6.675 | 6.810 | 476,085 | -0.19(-2.76%) |
Mar 26, 2013 | 7.119 | 7.129 | 6.945 | 7.003 | 711,427 | -0.40(-5.35%) |
Mar 25, 2013 | 7.534 | 7.544 | 7.303 | 7.399 | 312,348 | -0.33(-4.25%) |
Mar 22, 2013 | 7.728 | 7.786 | 7.660 | 7.728 | 184,055 | +0.19(+2.56%) |
Mar 21, 2013 | 7.505 | 7.612 | 7.486 | 7.534 | 183,118 | -0.13(-1.64%) |
Mar 20, 2013 | 7.737 | 7.766 | 7.660 | 7.660 | 193,034 | +0.11(+1.41%) |
Mar 19, 2013 | 7.728 | 7.757 | 7.486 | 7.554 | 213,936 | +0.02(+0.26%) |
Mar 18, 2013 | 7.486 | 7.650 | 7.486 | 7.534 | 212,382 | -0.17(-2.26%) |
Mar 15, 2013 | 7.679 | 7.844 | 7.650 | 7.708 | 447,835 | +0.16(+2.18%) |
Mar 14, 2013 | 7.447 | 7.660 | 7.428 | 7.544 | 268,909 | +0.36(+4.97%) |
Mar 13, 2013 | 7.312 | 7.312 | 7.158 | 7.187 | 232,456 | -0.22(-3.00%) |
Mar 12, 2013 | 7.457 | 7.573 | 7.385 | 7.409 | 226,795 | +0.11(+1.46%) |
Mar 11, 2013 | 7.370 | 7.438 | 7.283 | 7.303 | 348,331 | -0.14(-1.82%) |
Mar 08, 2013 | 7.515 | 7.544 | 7.390 | 7.438 | 380,693 | +0.18(+2.53%) |
Mar 07, 2013 | 7.119 | 7.409 | 7.071 | 7.254 | 330,643 | +0.22(+3.16%) |
Mar 06, 2013 | 7.216 | 7.216 | 7.003 | 7.032 | 259,309 | -0.05(-0.68%) |
Mar 05, 2013 | 7.051 | 7.138 | 7.022 | 7.080 | 278,596 | +0.19(+2.81%) |
Mar 04, 2013 | 6.887 | 6.926 | 6.829 | 6.887 | 209,135 | +0.05(+0.71%) |
Mar 01, 2013 | 6.878 | 6.897 | 6.810 | 6.839 | 331,291 | -0.24(-3.41%) |
Feb 28, 2013 | 7.071 | 7.158 | 7.022 | 7.080 | 538,271 | +0.01(+0.14%) |
Feb 27, 2013 | 6.955 | 7.071 | 6.926 | 7.071 | 1,752,599 | +0.11(+1.53%) |
Feb 26, 2013 | 6.994 | 7.022 | 6.858 | 6.965 | 772,560 | -0.24(-3.35%) |
Feb 25, 2013 | 7.795 | 7.805 | 7.177 | 7.206 | 1,227,290 | -0.33(-4.36%) |
Feb 22, 2013 | 7.457 | 7.544 | 7.428 | 7.534 | 534,472 | +0.14(+1.83%) |
Feb 21, 2013 | 7.476 | 7.534 | 7.361 | 7.399 | 998,989 | -0.32(-4.13%) |
Feb 20, 2013 | 7.853 | 7.882 | 7.689 | 7.718 | 519,791 | -0.27(-3.39%) |
Feb 19, 2013 | 7.998 | 8.032 | 7.959 | 7.988 | 578,691 | +0.12(+1.47%) |
Feb 15, 2013 | 7.950 | 7.979 | 7.853 | 7.873 | 294,409 | -0.19(-2.40%) |
Feb 14, 2013 | 8.075 | 8.124 | 8.027 | 8.066 | 234,462 | -0.14(-1.76%) |
Feb 13, 2013 | 8.298 | 8.327 | 8.191 | 8.211 | 754,961 | +0.09(+1.07%) |
Feb 12, 2013 | 8.191 | 8.220 | 8.114 | 8.124 | 393,491 | -0.11(-1.29%) |
Feb 11, 2013 | 8.375 | 8.375 | 8.220 | 8.230 | 436,598 | -0.32(-3.73%) |
Feb 08, 2013 | 8.626 | 8.626 | 8.500 | 8.549 | 304,731 | -0.18(-2.10%) |
Feb 07, 2013 | 8.935 | 8.935 | 8.674 | 8.732 | 308,623 | -0.08(-0.88%) |
Feb 06, 2013 | 8.761 | 8.848 | 8.752 | 8.809 | 276,955 | -0.22(-2.46%) |
Feb 04, 2013 | 9.283 | 9.312 | 9.012 | 9.032 | 369,141 | -0.59(-6.12%) |
Feb 01, 2013 | 9.524 | 9.650 | 9.486 | 9.621 | 234,196 | +0.08(+0.81%) |
Jan 31, 2013 | 9.534 | 9.602 | 9.524 | 9.544 | 258,209 | +0.08(+0.82%) |
Jan 30, 2013 | 9.486 | 9.505 | 9.428 | 9.466 | 226,186 | +0.07(+0.72%) |
Jan 29, 2013 | 9.331 | 9.437 | 9.331 | 9.399 | 217,706 | +0.06(+0.62%) |
Jan 28, 2013 | 9.350 | 9.370 | 9.292 | 9.341 | 197,139 | -0.06(-0.62%) |
Jan 25, 2013 | 9.360 | 9.408 | 9.331 | 9.399 | 170,664 | +0.03(+0.31%) |
Jan 24, 2013 | 9.370 | 9.428 | 9.350 | 9.370 | 288,062 | +0.03(+0.31%) |
Jan 23, 2013 | 9.379 | 9.428 | 9.292 | 9.341 | 1,443,753 | -0.23(-2.42%) |
Jan 22, 2013 | 9.631 | 9.650 | 9.544 | 9.573 | 285,565 | -0.24(-2.46%) |
Jan 18, 2013 | 9.785 | 9.872 | 9.775 | 9.814 | 395,704 | +0.06(+0.59%) |
Jan 17, 2013 | 9.727 | 9.833 | 9.708 | 9.756 | 221,505 | +0.21(+2.23%) |
Jan 16, 2013 | 9.534 | 9.592 | 9.505 | 9.544 | 186,151 | -0.02(-0.20%) |
Jan 15, 2013 | 9.602 | 9.631 | 9.534 | 9.563 | 256,234 | -0.24(-2.46%) |
Jan 14, 2013 | 9.698 | 9.833 | 9.698 | 9.804 | 291,468 | +0.25(+2.63%) |
Jan 11, 2013 | 9.621 | 9.621 | 9.515 | 9.553 | 230,599 | -0.05(-0.50%) |
Jan 10, 2013 | 9.544 | 9.630 | 9.524 | 9.602 | 262,131 | +0.10(+1.02%) |
Jan 09, 2013 | 9.302 | 9.529 | 9.302 | 9.505 | 293,093 | +0.71(+8.13%) |
Jan 08, 2013 | 8.800 | 8.829 | 8.723 | 8.790 | 397,923 | -0.02(-0.22%) |
Jan 07, 2013 | 8.781 | 8.838 | 8.752 | 8.809 | 280,785 | -0.16(-1.83%) |
Jan 04, 2013 | 8.935 | 8.993 | 8.858 | 8.974 | 271,448 | -0.05(-0.54%) |
Jan 03, 2013 | 8.916 | 9.080 | 8.896 | 9.022 | 205,529 | +0.10(+1.08%) |
Jan 02, 2013 | 8.925 | 8.935 | 8.848 | 8.925 | 646,522 | +0.18(+2.10%) |
Dec 31, 2012 | 8.771 | 8.781 | 8.616 | 8.742 | 298,444 | +0.09(+1.00%) |
Dec 28, 2012 | 8.703 | 8.714 | 8.626 | 8.655 | 214,807 | -0.14(-1.54%) |
Dec 27, 2012 | 8.819 | 8.829 | 8.694 | 8.790 | 494,478 | +0.10(+1.11%) |
Dec 26, 2012 | 8.674 | 8.781 | 8.645 | 8.694 | 164,455 | +0.04(+0.45%) |
Dec 24, 2012 | 8.636 | 8.723 | 8.636 | 8.655 | 117,191 | -0.07(-0.78%) |
Dec 21, 2012 | 8.636 | 8.732 | 8.636 | 8.723 | 363,455 | -0.07(-0.77%) |
Dec 20, 2012 | 8.781 | 8.819 | 8.713 | 8.790 | 170,407 | -0.04(-0.44%) |
Dec 19, 2012 | 8.877 | 8.896 | 8.819 | 8.829 | 207,910 | -0.05(-0.54%) |
Dec 18, 2012 | 8.809 | 8.887 | 8.761 | 8.877 | 405,805 | +0.05(+0.55%) |
Dec 17, 2012 | 8.790 | 8.872 | 8.771 | 8.829 | 151,806 | -0.07(-0.76%) |
Dec 14, 2012 | 8.877 | 8.925 | 8.848 | 8.896 | 299,411 | -0.03(-0.32%) |
Dec 13, 2012 | 8.877 | 9.012 | 8.877 | 8.925 | 226,784 | +0.01(+0.11%) |
Dec 12, 2012 | 8.896 | 9.012 | 8.848 | 8.916 | 188,723 | +0.14(+1.65%) |
Dec 11, 2012 | 8.674 | 8.800 | 8.665 | 8.771 | 351,311 | +0.25(+2.95%) |
Dec 10, 2012 | 8.481 | 8.549 | 8.443 | 8.520 | 277,432 | -0.30(-3.40%) |
Dec 07, 2012 | 8.761 | 8.829 | 8.713 | 8.819 | 309,970 | +0.00(+0.00%) |
Dec 06, 2012 | 8.858 | 8.887 | 8.761 | 8.819 | 327,854 | -0.25(-2.77%) |
Dec 05, 2012 | 8.983 | 9.133 | 8.945 | 9.070 | 276,097 | +0.09(+0.97%) |
Dec 04, 2012 | 8.935 | 9.012 | 8.906 | 8.983 | 267,905 | +0.20(+2.31%) |
Nov 30, 2012 | 8.800 | 8.861 | 8.732 | 8.781 | 233,415 | -0.07(-0.76%) |
Nov 29, 2012 | 8.771 | 8.877 | 8.761 | 8.848 | 312,600 | +0.31(+3.62%) |
Nov 28, 2012 | 8.375 | 8.549 | 8.336 | 8.539 | 265,884 | +0.16(+1.96%) |
Nov 27, 2012 | 8.423 | 8.442 | 8.355 | 8.375 | 327,672 | -0.33(-3.77%) |
Nov 26, 2012 | 8.674 | 8.703 | 8.655 | 8.703 | 167,328 | -0.06(-0.66%) |
Nov 23, 2012 | 8.713 | 8.771 | 8.674 | 8.761 | 172,446 | +0.27(+3.19%) |
Nov 21, 2012 | 8.549 | 8.549 | 8.462 | 8.491 | 166,489 | -0.01(-0.11%) |
Nov 20, 2012 | 8.500 | 8.558 | 8.452 | 8.500 | 428,574 | -0.07(-0.79%) |
Nov 19, 2012 | 8.481 | 8.607 | 8.471 | 8.568 | 233,238 | +0.17(+2.07%) |
Nov 16, 2012 | 8.500 | 8.510 | 8.336 | 8.394 | 226,574 | -0.41(-4.61%) |
Nov 15, 2012 | 8.906 | 8.954 | 8.766 | 8.800 | 248,639 | -0.06(-0.65%) |
Nov 14, 2012 | 9.041 | 9.051 | 8.838 | 8.858 | 312,735 | +0.12(+1.33%) |
Nov 13, 2012 | 8.694 | 8.878 | 8.694 | 8.742 | 418,474 | -0.07(-0.77%) |
Nov 12, 2012 | 8.829 | 8.877 | 8.790 | 8.809 | 442,670 | +0.37(+4.35%) |
Nov 09, 2012 | 8.413 | 8.510 | 8.399 | 8.442 | 333,825 | +0.30(+3.68%) |
Nov 08, 2012 | 8.269 | 8.352 | 8.133 | 8.143 | 284,312 | -0.18(-2.20%) |
Nov 07, 2012 | 8.365 | 8.384 | 8.298 | 8.327 | 156,630 | -0.19(-2.27%) |
Nov 06, 2012 | 8.500 | 8.529 | 8.433 | 8.520 | 162,446 | +0.04(+0.46%) |
Nov 05, 2012 | 8.423 | 8.491 | 8.394 | 8.481 | 193,003 | -0.12(-1.35%) |
Nov 02, 2012 | 8.674 | 8.674 | 8.568 | 8.597 | 289,486 | -0.31(-3.47%) |
Nov 01, 2012 | 8.867 | 8.945 | 8.866 | 8.906 | 183,500 | +0.03(+0.33%) |
Oct 31, 2012 | 8.964 | 9.003 | 8.867 | 8.877 | 229,791 | +0.06(+0.66%) |
Oct 26, 2012 | 8.819 | 8.819 | 8.819 | 8.819 | 283,140 | -0.04(-0.44%) |
Oct 25, 2012 | 9.051 | 9.090 | 8.824 | 8.858 | 254,301 | -0.24(-2.65%) |
Oct 24, 2012 | 9.235 | 9.254 | 9.099 | 9.099 | 188,544 | -0.17(-1.87%) |
Oct 23, 2012 | 9.263 | 9.302 | 9.196 | 9.273 | 179,869 | -0.16(-1.74%) |
Oct 19, 2012 | 9.592 | 9.592 | 9.399 | 9.437 | 172,819 | -0.25(-2.59%) |
Oct 18, 2012 | 9.669 | 9.766 | 9.640 | 9.689 | 172,511 | -0.10(-0.99%) |
Oct 17, 2012 | 9.756 | 9.833 | 9.708 | 9.785 | 126,050 | +0.14(+1.50%) |
Oct 16, 2012 | 9.621 | 9.698 | 9.592 | 9.640 | 181,030 | +0.13(+1.32%) |
Oct 15, 2012 | 9.524 | 9.534 | 9.418 | 9.515 | 143,451 | -0.01(-0.10%) |
Oct 12, 2012 | 9.563 | 9.602 | 9.457 | 9.524 | 96,201 | -0.01(-0.10%) |
Oct 11, 2012 | 9.582 | 9.650 | 9.534 | 9.534 | 132,520 | -0.03(-0.30%) |
Oct 10, 2012 | 9.611 | 9.660 | 9.515 | 9.563 | 163,627 | -0.06(-0.60%) |
Oct 09, 2012 | 9.650 | 9.717 | 9.616 | 9.621 | 170,703 | -0.26(-2.64%) |
Oct 08, 2012 | 9.949 | 9.988 | 9.872 | 9.882 | 173,793 | -0.24(-2.39%) |
Oct 05, 2012 | 10.14 | 10.26 | 10.09 | 10.12 | 229,473 | +0.27(+2.75%) |
Oct 04, 2012 | 9.766 | 9.862 | 9.731 | 9.853 | 246,059 | +0.13(+1.29%) |
Oct 03, 2012 | 9.785 | 9.814 | 9.708 | 9.727 | 181,738 | +0.10(+1.00%) |
Oct 02, 2012 | 9.959 | 9.969 | 9.553 | 9.631 | 283,659 | -0.14(-1.48%) |
Oct 01, 2012 | 9.766 | 9.853 | 9.727 | 9.775 | 229,237 | +0.08(+0.80%) |
Sep 28, 2012 | 9.862 | 9.891 | 9.660 | 9.698 | 241,447 | -0.25(-2.52%) |
Sep 27, 2012 | 9.911 | 9.959 | 9.804 | 9.949 | 768,164 | +0.22(+2.28%) |
Sep 26, 2012 | 9.727 | 9.737 | 9.640 | 9.727 | 230,206 | -0.22(-2.23%) |
Sep 25, 2012 | 9.998 | 10.15 | 9.930 | 9.949 | 196,714 | -0.02(-0.19%) |
Sep 24, 2012 | 9.959 | 10.01 | 9.901 | 9.969 | 168,168 | -0.16(-1.62%) |
Sep 21, 2012 | 10.24 | 10.25 | 10.13 | 10.13 | 182,743 | +0.16(+1.65%) |
Sep 20, 2012 | 9.940 | 9.978 | 9.882 | 9.969 | 201,687 | -0.14(-1.43%) |
Sep 19, 2012 | 10.08 | 10.14 | 10.06 | 10.11 | 221,052 | -0.04(-0.38%) |
Sep 18, 2012 | 10.19 | 10.24 | 10.09 | 10.15 | 377,267 | -0.13(-1.22%) |
Sep 17, 2012 | 10.36 | 10.44 | 10.23 | 10.28 | 499,323 | -0.21(-2.03%) |
Sep 14, 2012 | 10.46 | 10.59 | 10.44 | 10.49 | 418,786 | -0.13(-1.18%) |
Sep 13, 2012 | 10.45 | 10.65 | 10.31 | 10.62 | 422,810 | +0.04(+0.36%) |
Sep 12, 2012 | 10.49 | 10.62 | 10.46 | 10.58 | 195,058 | +0.16(+1.58%) |
Sep 11, 2012 | 10.23 | 10.46 | 10.20 | 10.41 | 255,253 | +0.08(+0.75%) |
Sep 10, 2012 | 10.19 | 10.48 | 10.17 | 10.34 | 453,277 | +0.14(+1.42%) |
Sep 07, 2012 | 10.10 | 10.19 | 10.05 | 10.19 | 374,589 | +0.75(+7.98%) |
Sep 06, 2012 | 9.186 | 9.466 | 9.186 | 9.437 | 246,978 | +0.33(+3.61%) |
Sep 05, 2012 | 9.206 | 9.206 | 9.090 | 9.109 | 222,227 | -0.27(-2.88%) |
Sep 04, 2012 | 9.302 | 9.428 | 9.254 | 9.379 | 410,370 | +0.39(+4.30%) |
Aug 31, 2012 | 9.003 | 9.051 | 8.896 | 8.993 | 270,946 | +0.24(+2.76%) |
Aug 30, 2012 | 8.809 | 8.829 | 8.752 | 8.752 | 141,103 | -0.12(-1.31%) |
Aug 29, 2012 | 8.867 | 8.925 | 8.848 | 8.867 | 152,231 | -0.02(-0.22%) |
Aug 27, 2012 | 8.887 | 8.945 | 8.867 | 8.887 | 257,028 | +0.16(+1.88%) |
Aug 24, 2012 | 8.616 | 8.800 | 8.607 | 8.723 | 203,878 | +0.04(+0.44%) |
Aug 23, 2012 | 8.616 | 8.752 | 8.587 | 8.684 | 315,594 | -0.13(-1.43%) |
Aug 22, 2012 | 8.781 | 8.867 | 8.752 | 8.809 | 552,563 | -0.05(-0.55%) |
Aug 21, 2012 | 8.800 | 8.964 | 8.800 | 8.858 | 352,690 | +0.14(+1.66%) |
Aug 20, 2012 | 8.674 | 8.732 | 8.568 | 8.713 | 385,208 | -0.30(-3.32%) |
Aug 17, 2012 | 9.070 | 9.070 | 8.946 | 9.012 | 175,330 | +0.04(+0.43%) |
Aug 16, 2012 | 8.877 | 9.003 | 8.867 | 8.974 | 255,021 | +0.19(+2.20%) |
Aug 15, 2012 | 8.694 | 8.790 | 8.694 | 8.781 | 179,470 | +0.03(+0.33%) |
Aug 14, 2012 | 8.761 | 8.809 | 8.742 | 8.752 | 217,591 | -0.01(-0.11%) |
Aug 13, 2012 | 8.867 | 8.881 | 8.723 | 8.761 | 163,105 | +0.01(+0.11%) |
Aug 10, 2012 | 8.607 | 8.761 | 8.549 | 8.752 | 296,820 | +0.03(+0.33%) |
Aug 09, 2012 | 8.713 | 8.790 | 8.655 | 8.723 | 251,305 | -0.11(-1.20%) |
Aug 08, 2012 | 8.703 | 8.896 | 8.694 | 8.829 | 308,030 | +0.20(+2.35%) |
Aug 07, 2012 | 8.558 | 8.674 | 8.549 | 8.626 | 453,002 | +0.29(+3.48%) |
Aug 06, 2012 | 8.201 | 8.375 | 8.172 | 8.336 | 768,759 | +0.30(+3.73%) |
Aug 03, 2012 | 7.882 | 8.066 | 7.853 | 8.037 | 497,768 | +0.53(+7.08%) |
Aug 02, 2012 | 7.776 | 7.853 | 7.419 | 7.505 | 3,896,587 | -0.46(-5.82%) |
Aug 01, 2012 | 7.892 | 8.191 | 7.882 | 7.969 | 282,529 | +0.13(+1.60%) |
Jul 31, 2012 | 7.853 | 7.908 | 7.815 | 7.844 | 230,734 | -0.12(-1.46%) |
Jul 30, 2012 | 7.824 | 7.998 | 7.824 | 7.959 | 223,646 | +0.03(+0.37%) |
Jul 27, 2012 | 7.824 | 7.959 | 7.786 | 7.930 | 454,517 | +0.32(+4.19%) |
Jul 26, 2012 | 7.612 | 7.660 | 7.573 | 7.612 | 328,077 | +0.33(+4.51%) |
Jul 25, 2012 | 7.351 | 7.380 | 7.225 | 7.283 | 555,863 | +0.16(+2.31%) |
Jul 24, 2012 | 7.264 | 7.274 | 7.061 | 7.119 | 503,613 | -0.23(-3.15%) |
Jul 23, 2012 | 7.293 | 7.428 | 7.206 | 7.351 | 402,654 | -0.44(-5.70%) |
Jul 20, 2012 | 7.737 | 7.805 | 7.602 | 7.795 | 1,117,332 | -0.40(-4.83%) |
Jul 19, 2012 | 8.249 | 8.269 | 8.095 | 8.191 | 712,221 | -0.59(-6.71%) |
Jul 18, 2012 | 8.732 | 8.848 | 8.732 | 8.781 | 575,409 | +0.06(+0.66%) |
Jul 17, 2012 | 8.742 | 8.761 | 8.578 | 8.723 | 217,192 | -0.02(-0.22%) |
Jul 16, 2012 | 8.636 | 8.752 | 8.568 | 8.742 | 220,677 | +0.05(+0.56%) |
Jul 13, 2012 | 8.529 | 8.732 | 8.529 | 8.694 | 318,627 | +0.38(+4.53%) |
Jul 12, 2012 | 8.336 | 8.346 | 8.211 | 8.317 | 508,103 | -0.54(-6.11%) |
Jul 11, 2012 | 8.829 | 8.935 | 8.829 | 8.858 | 234,464 | +0.06(+0.66%) |
Jul 10, 2012 | 8.945 | 8.964 | 8.790 | 8.800 | 271,633 | -0.22(-2.46%) |
Jul 09, 2012 | 8.993 | 9.041 | 8.935 | 9.022 | 281,623 | +0.35(+4.01%) |
Jul 06, 2012 | 8.723 | 8.761 | 8.597 | 8.674 | 497,322 | -0.21(-2.39%) |
Jul 05, 2012 | 8.916 | 8.974 | 8.761 | 8.887 | 391,583 | -0.51(-5.45%) |
Jul 03, 2012 | 9.302 | 9.408 | 9.255 | 9.399 | 228,569 | -0.05(-0.51%) |
Jul 02, 2012 | 9.341 | 9.457 | 9.312 | 9.447 | 268,441 | -0.07(-0.71%) |
Jun 29, 2012 | 9.466 | 9.544 | 9.408 | 9.515 | 491,709 | +0.55(+6.14%) |
Jun 28, 2012 | 8.867 | 8.964 | 8.819 | 8.964 | 203,465 | +0.10(+1.09%) |
Jun 27, 2012 | 8.809 | 8.945 | 8.800 | 8.867 | 170,571 | +0.08(+0.88%) |
Jun 26, 2012 | 8.819 | 8.858 | 8.694 | 8.790 | 223,017 | +0.08(+0.89%) |
Jun 25, 2012 | 8.761 | 8.781 | 8.655 | 8.713 | 394,340 | -0.42(-4.55%) |
Jun 22, 2012 | 9.273 | 9.292 | 9.090 | 9.128 | 531,851 | +0.25(+2.83%) |
Jun 21, 2012 | 9.244 | 9.283 | 8.877 | 8.877 | 709,446 | -0.34(-3.67%) |
Jun 20, 2012 | 9.167 | 9.302 | 9.138 | 9.215 | 762,362 | +0.33(+3.70%) |
Jun 19, 2012 | 8.771 | 8.935 | 8.771 | 8.887 | 984,380 | +0.68(+8.24%) |
Jun 18, 2012 | 8.249 | 8.346 | 8.133 | 8.211 | 482,624 | -0.37(-4.28%) |
Jun 15, 2012 | 8.578 | 8.665 | 8.491 | 8.578 | 243,046 | +0.14(+1.60%) |
Jun 14, 2012 | 8.384 | 8.500 | 8.327 | 8.442 | 297,663 | +0.03(+0.34%) |
Jun 13, 2012 | 8.442 | 8.549 | 8.394 | 8.413 | 287,680 | -0.13(-1.47%) |
Jun 12, 2012 | 8.510 | 8.549 | 8.365 | 8.539 | 541,309 | +0.17(+2.08%) |
Jun 11, 2012 | 8.636 | 8.645 | 8.355 | 8.365 | 1,728,979 | -0.48(-5.46%) |
Jun 08, 2012 | 8.723 | 8.848 | 8.674 | 8.848 | 470,328 | +0.27(+3.15%) |
Jun 07, 2012 | 8.723 | 8.742 | 8.563 | 8.578 | 499,529 | +0.10(+1.14%) |
Jun 06, 2012 | 8.182 | 8.520 | 8.162 | 8.481 | 750,820 | +0.56(+7.07%) |
Jun 05, 2012 | 7.901 | 8.027 | 7.873 | 7.921 | 483,811 | -0.47(-5.64%) |
Jun 04, 2012 | 8.404 | 8.471 | 8.336 | 8.394 | 405,151 | +0.21(+2.60%) |
Jun 01, 2012 | 8.133 | 8.240 | 8.104 | 8.182 | 634,854 | +0.18(+2.29%) |
May 31, 2012 | 7.998 | 8.027 | 7.892 | 7.998 | 626,483 | -0.03(-0.36%) |
May 30, 2012 | 8.037 | 8.066 | 7.979 | 8.027 | 539,392 | +0.01(+0.12%) |
May 29, 2012 | 8.143 | 8.143 | 7.969 | 8.017 | 653,705 | -0.38(-4.49%) |
May 25, 2012 | 8.336 | 8.500 | 8.307 | 8.394 | 744,481 | -0.16(-1.92%) |
May 24, 2012 | 8.626 | 8.674 | 8.520 | 8.558 | 321,326 | -0.10(-1.12%) |
May 23, 2012 | 8.790 | 8.800 | 8.520 | 8.655 | 611,945 | -0.34(-3.76%) |
May 22, 2012 | 9.070 | 9.167 | 8.945 | 8.993 | 688,760 | +0.08(+0.87%) |
May 21, 2012 | 8.809 | 8.947 | 8.809 | 8.916 | 653,962 | +0.17(+1.99%) |
May 18, 2012 | 8.879 | 8.888 | 8.724 | 8.742 | 494,402 | -0.11(-1.24%) |
May 17, 2012 | 8.970 | 8.979 | 8.833 | 8.851 | 380,636 | -0.12(-1.32%) |
May 16, 2012 | 9.125 | 9.198 | 8.970 | 8.970 | 501,424 | -0.09(-1.01%) |
May 15, 2012 | 9.107 | 9.161 | 9.033 | 9.061 | 513,224 | -0.20(-2.17%) |
May 14, 2012 | 9.307 | 9.344 | 9.234 | 9.262 | 501,406 | -0.46(-4.78%) |
May 11, 2012 | 9.708 | 9.854 | 9.708 | 9.727 | 483,804 | -0.26(-2.65%) |
May 10, 2012 | 10.03 | 10.15 | 9.945 | 9.991 | 869,737 | +0.00(+0.00%) |
May 09, 2012 | 9.991 | 10.05 | 9.882 | 9.991 | 482,826 | -0.26(-2.49%) |
May 08, 2012 | 10.19 | 10.26 | 10.09 | 10.25 | 348,613 | +0.03(+0.27%) |
May 07, 2012 | 10.03 | 10.22 | 10.02 | 10.22 | 209,619 | +0.21(+2.10%) |
May 04, 2012 | 10.06 | 10.12 | 9.945 | 10.01 | 224,862 | -0.03(-0.27%) |
May 03, 2012 | 10.14 | 10.24 | 9.954 | 10.04 | 848,279 | +0.04(+0.37%) |
May 02, 2012 | 9.964 | 10.05 | 9.918 | 10.00 | 365,408 | -0.44(-4.19%) |
May 01, 2012 | 10.43 | 10.45 | 10.32 | 10.44 | 237,901 | +0.12(+1.15%) |
Apr 30, 2012 | 10.36 | 10.41 | 10.32 | 10.32 | 232,789 | -0.15(-1.39%) |
Apr 27, 2012 | 10.36 | 10.52 | 10.31 | 10.46 | 287,220 | +0.11(+1.06%) |
Apr 26, 2012 | 10.33 | 10.41 | 10.26 | 10.36 | 274,732 | -0.16(-1.47%) |
Apr 25, 2012 | 10.53 | 10.57 | 10.46 | 10.51 | 527,691 | +0.40(+3.97%) |
Apr 24, 2012 | 9.891 | 10.20 | 9.891 | 10.11 | 496,251 | +0.35(+3.55%) |
Apr 23, 2012 | 9.818 | 9.836 | 9.663 | 9.763 | 259,817 | -0.09(-0.93%) |
Apr 20, 2012 | 9.736 | 9.909 | 9.727 | 9.854 | 247,584 | +0.26(+2.76%) |
Apr 19, 2012 | 9.599 | 9.690 | 9.544 | 9.590 | 406,822 | -0.31(-3.13%) |
Apr 18, 2012 | 9.854 | 9.991 | 9.845 | 9.900 | 428,569 | -0.05(-0.55%) |
Apr 17, 2012 | 9.982 | 10.05 | 9.918 | 9.954 | 354,573 | +0.22(+2.25%) |
Apr 16, 2012 | 9.863 | 9.872 | 9.672 | 9.736 | 296,742 | +0.23(+2.40%) |
Apr 13, 2012 | 9.699 | 9.699 | 9.480 | 9.508 | 385,698 | -0.45(-4.49%) |
Apr 12, 2012 | 9.699 | 9.964 | 9.672 | 9.954 | 291,884 | +0.06(+0.65%) |
Apr 11, 2012 | 9.954 | 10.00 | 9.854 | 9.891 | 329,287 | +0.13(+1.31%) |
Apr 10, 2012 | 9.973 | 10.00 | 9.745 | 9.763 | 521,346 | -0.34(-3.34%) |
Apr 09, 2012 | 10.01 | 10.15 | 10.01 | 10.10 | 198,148 | -0.01(-0.09%) |
Apr 05, 2012 | 9.982 | 10.16 | 9.964 | 10.11 | 385,032 | -0.23(-2.20%) |
Apr 04, 2012 | 10.42 | 10.46 | 10.31 | 10.34 | 366,368 | -0.18(-1.73%) |
Apr 03, 2012 | 10.72 | 10.72 | 10.46 | 10.52 | 503,391 | -0.40(-3.67%) |