Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.08 | 12.21 | 12.03 | 12.18 | 7,974,798 | +0.04(+0.36%) |
Jan 30, 2013 | 12.03 | 12.21 | 12.00 | 12.14 | 9,313,229 | +0.14(+1.17%) |
Jan 29, 2013 | 12.18 | 12.22 | 11.94 | 12.00 | 18,382,796 | -0.23(-1.87%) |
Jan 28, 2013 | 12.42 | 12.45 | 12.19 | 12.23 | 10,938,274 | -0.20(-1.62%) |
Jan 25, 2013 | 12.23 | 12.44 | 12.12 | 12.43 | 12,252,583 | +0.21(+1.72%) |
Jan 24, 2013 | 12.13 | 12.43 | 12.02 | 12.22 | 16,622,066 | +0.13(+1.09%) |
Jan 23, 2013 | 12.32 | 12.41 | 12.05 | 12.09 | 23,759,536 | -0.20(-1.64%) |
Jan 22, 2013 | 11.96 | 12.41 | 11.81 | 12.29 | 19,176,240 | +0.35(+2.94%) |
Jan 18, 2013 | 12.15 | 12.20 | 11.93 | 11.94 | 12,925,966 | -0.19(-1.59%) |
Jan 17, 2013 | 12.24 | 12.28 | 12.03 | 12.13 | 11,299,977 | -0.08(-0.65%) |
Jan 16, 2013 | 11.88 | 12.38 | 11.86 | 12.21 | 22,897,552 | +0.25(+2.13%) |
Jan 15, 2013 | 11.62 | 12.05 | 11.59 | 11.95 | 19,429,258 | +0.17(+1.41%) |
Jan 14, 2013 | 11.67 | 11.83 | 11.55 | 11.79 | 9,116,942 | +0.08(+0.67%) |
Jan 11, 2013 | 11.69 | 11.76 | 11.48 | 11.71 | 17,003,908 | +0.04(+0.38%) |
Jan 10, 2013 | 11.80 | 11.97 | 11.55 | 11.67 | 31,607,126 | +0.17(+1.45%) |
Jan 09, 2013 | 11.40 | 11.54 | 11.31 | 11.50 | 11,687,993 | +0.11(+1.00%) |
Jan 08, 2013 | 11.45 | 11.63 | 11.29 | 11.38 | 18,982,646 | -0.01(-0.08%) |
Jan 07, 2013 | 11.52 | 11.74 | 11.31 | 11.39 | 26,379,706 | +0.01(+0.08%) |
Jan 04, 2013 | 11.02 | 11.47 | 11.01 | 11.38 | 19,532,148 | +0.35(+3.18%) |
Jan 03, 2013 | 10.65 | 11.06 | 10.63 | 11.03 | 18,552,890 | +0.31(+2.86%) |
Jan 02, 2013 | 10.57 | 10.77 | 10.50 | 10.73 | 12,118,012 | +0.32(+3.03%) |
Dec 31, 2012 | 10.15 | 10.57 | 10.13 | 10.41 | 13,291,230 | +0.32(+3.22%) |
Dec 28, 2012 | 10.12 | 10.24 | 10.05 | 10.09 | 7,908,811 | -0.06(-0.61%) |
Dec 27, 2012 | 10.18 | 10.31 | 10.03 | 10.15 | 7,266,807 | -0.07(-0.69%) |
Dec 26, 2012 | 10.24 | 10.43 | 10.20 | 10.22 | 6,663,763 | -0.11(-1.10%) |
Dec 24, 2012 | 10.35 | 10.50 | 10.22 | 10.33 | 4,695,934 | -0.07(-0.67%) |
Dec 21, 2012 | 10.30 | 10.45 | 10.24 | 10.40 | 14,342,061 | -0.07(-0.67%) |
Dec 20, 2012 | 10.36 | 10.51 | 10.22 | 10.47 | 15,211,542 | +0.10(+0.93%) |
Dec 19, 2012 | 10.12 | 10.47 | 10.08 | 10.38 | 28,844,454 | +0.26(+2.60%) |
Dec 18, 2012 | 9.876 | 10.18 | 9.823 | 10.11 | 16,587,156 | +0.26(+2.67%) |
Dec 17, 2012 | 10.07 | 10.31 | 9.788 | 9.850 | 22,286,510 | +0.01(+0.09%) |
Dec 14, 2012 | 9.885 | 10.02 | 9.753 | 9.841 | 13,689,844 | -0.06(-0.62%) |
Dec 13, 2012 | 9.534 | 9.911 | 9.472 | 9.902 | 23,077,372 | +0.50(+5.32%) |
Dec 12, 2012 | 9.315 | 9.736 | 9.183 | 9.402 | 22,266,856 | +0.05(+0.56%) |
Dec 11, 2012 | 8.999 | 9.595 | 8.937 | 9.350 | 32,349,492 | +0.46(+5.13%) |
Dec 10, 2012 | 8.867 | 8.946 | 8.727 | 8.894 | 9,983,919 | +0.03(+0.30%) |
Dec 07, 2012 | 8.727 | 8.981 | 8.666 | 8.867 | 11,678,788 | +0.08(+0.90%) |
Dec 06, 2012 | 8.560 | 8.797 | 8.534 | 8.788 | 13,145,413 | +0.27(+3.19%) |
Dec 05, 2012 | 8.604 | 8.613 | 8.385 | 8.516 | 11,294,955 | -0.02(-0.21%) |
Dec 04, 2012 | 8.648 | 8.736 | 8.332 | 8.534 | 11,320,414 | -0.24(-2.70%) |
Nov 30, 2012 | 8.753 | 8.815 | 8.639 | 8.771 | 11,108,893 | -0.04(-0.50%) |
Nov 29, 2012 | 8.832 | 8.876 | 8.648 | 8.815 | 11,651,707 | +0.04(+0.50%) |
Nov 28, 2012 | 8.578 | 8.902 | 8.552 | 8.771 | 12,906,438 | +0.16(+1.83%) |
Nov 27, 2012 | 8.560 | 8.744 | 8.543 | 8.613 | 9,090,841 | +0.02(+0.20%) |
Nov 26, 2012 | 8.578 | 8.718 | 8.394 | 8.595 | 7,854,452 | -0.04(-0.41%) |
Nov 23, 2012 | 8.543 | 8.648 | 8.508 | 8.630 | 3,024,310 | +0.11(+1.23%) |
Nov 21, 2012 | 8.499 | 8.534 | 8.319 | 8.525 | 10,448,407 | +0.04(+0.41%) |
Nov 20, 2012 | 8.420 | 8.648 | 8.253 | 8.490 | 7,960,244 | +0.11(+1.36%) |
Nov 19, 2012 | 8.297 | 8.385 | 8.174 | 8.376 | 7,673,537 | +0.19(+2.36%) |
Nov 16, 2012 | 8.323 | 8.367 | 8.078 | 8.183 | 10,945,207 | -0.14(-1.69%) |
Nov 15, 2012 | 8.376 | 8.600 | 8.297 | 8.323 | 14,895,277 | -0.06(-0.73%) |
Nov 14, 2012 | 8.973 | 9.139 | 8.315 | 8.385 | 18,990,232 | -0.57(-6.37%) |
Nov 13, 2012 | 8.937 | 9.209 | 8.929 | 8.955 | 9,392,895 | -0.08(-0.87%) |
Nov 12, 2012 | 8.973 | 9.157 | 8.832 | 9.034 | 8,419,251 | +0.10(+1.08%) |
Nov 09, 2012 | 8.937 | 9.201 | 8.850 | 8.937 | 11,752,995 | -0.09(-0.97%) |
Nov 08, 2012 | 8.657 | 9.034 | 8.622 | 9.025 | 13,038,971 | +0.31(+3.52%) |
Nov 07, 2012 | 8.753 | 8.788 | 8.433 | 8.718 | 12,835,963 | -0.09(-1.00%) |
Nov 06, 2012 | 8.552 | 8.806 | 8.516 | 8.806 | 7,939,302 | +0.24(+2.76%) |
Nov 05, 2012 | 8.455 | 8.622 | 8.420 | 8.569 | 7,152,523 | +0.06(+0.72%) |
Nov 02, 2012 | 8.569 | 8.587 | 8.367 | 8.508 | 8,053,181 | +0.00(+0.00%) |
Nov 01, 2012 | 8.455 | 8.578 | 8.446 | 8.508 | 6,870,656 | +0.06(+0.73%) |
Oct 31, 2012 | 8.359 | 8.609 | 8.332 | 8.446 | 9,489,497 | -0.01(-0.10%) |
Oct 26, 2012 | 8.508 | 8.455 | 8.455 | 8.455 | 10,783,867 | +0.00(+0.00%) |
Oct 25, 2012 | 8.815 | 8.858 | 8.376 | 8.455 | 13,231,692 | -0.35(-3.98%) |
Oct 24, 2012 | 8.841 | 9.018 | 8.604 | 8.806 | 16,109,862 | -0.10(-1.08%) |
Oct 23, 2012 | 8.894 | 8.990 | 8.692 | 8.902 | 13,141,482 | +0.13(+1.50%) |
Oct 19, 2012 | 8.929 | 8.955 | 8.727 | 8.771 | 8,189,772 | -0.18(-2.06%) |
Oct 18, 2012 | 8.946 | 9.122 | 8.946 | 8.955 | 10,064,722 | +0.02(+0.20%) |
Oct 17, 2012 | 8.744 | 9.034 | 8.709 | 8.937 | 10,969,602 | +0.18(+2.00%) |
Oct 16, 2012 | 8.850 | 8.902 | 8.709 | 8.762 | 12,573,265 | -0.11(-1.19%) |
Oct 15, 2012 | 8.841 | 8.946 | 8.780 | 8.867 | 8,163,247 | +0.08(+0.90%) |
Oct 12, 2012 | 8.630 | 8.867 | 8.569 | 8.788 | 12,982,854 | +0.24(+2.77%) |
Oct 11, 2012 | 8.666 | 8.683 | 8.521 | 8.552 | 8,844,399 | -0.08(-0.91%) |
Oct 10, 2012 | 8.683 | 8.744 | 8.552 | 8.630 | 9,281,007 | -0.04(-0.51%) |
Oct 09, 2012 | 8.894 | 8.933 | 8.630 | 8.674 | 10,333,597 | -0.21(-2.37%) |
Oct 08, 2012 | 9.016 | 9.201 | 8.850 | 8.885 | 8,019,339 | -0.13(-1.46%) |
Oct 05, 2012 | 8.990 | 9.192 | 8.885 | 9.016 | 8,118,007 | +0.12(+1.38%) |
Oct 04, 2012 | 8.955 | 8.955 | 8.683 | 8.894 | 12,558,247 | -0.02(-0.20%) |
Oct 03, 2012 | 8.657 | 9.008 | 8.552 | 8.911 | 19,517,876 | +0.34(+3.99%) |
Oct 02, 2012 | 8.245 | 8.595 | 8.201 | 8.569 | 17,587,112 | +0.26(+3.17%) |
Oct 01, 2012 | 7.999 | 8.468 | 7.990 | 8.306 | 17,197,688 | +0.27(+3.38%) |
Sep 28, 2012 | 8.017 | 8.069 | 7.929 | 8.034 | 8,000,950 | -0.06(-0.76%) |
Sep 27, 2012 | 8.017 | 8.157 | 7.929 | 8.095 | 9,682,500 | +0.06(+0.76%) |
Sep 26, 2012 | 7.859 | 8.078 | 7.850 | 8.034 | 6,180,523 | +0.12(+1.55%) |
Sep 25, 2012 | 8.008 | 8.069 | 7.894 | 7.911 | 15,759,831 | -0.10(-1.20%) |
Sep 24, 2012 | 7.911 | 8.113 | 7.797 | 8.008 | 9,338,434 | +0.06(+0.72%) |
Sep 21, 2012 | 8.052 | 8.113 | 7.929 | 7.951 | 11,918,682 | -0.07(-0.93%) |
Sep 20, 2012 | 8.139 | 8.183 | 7.999 | 8.025 | 8,415,404 | -0.19(-2.35%) |
Sep 19, 2012 | 7.999 | 8.262 | 7.964 | 8.218 | 21,840,010 | +0.36(+4.58%) |
Sep 18, 2012 | 8.034 | 8.139 | 7.841 | 7.859 | 14,162,078 | -0.24(-2.93%) |
Sep 17, 2012 | 8.113 | 8.174 | 7.929 | 8.095 | 12,821,286 | -0.04(-0.43%) |
Sep 14, 2012 | 8.271 | 8.288 | 8.095 | 8.131 | 10,889,455 | -0.16(-1.90%) |
Sep 13, 2012 | 8.315 | 8.350 | 8.166 | 8.288 | 8,589,041 | -0.04(-0.53%) |
Sep 12, 2012 | 8.139 | 8.376 | 8.131 | 8.332 | 11,680,665 | +0.19(+2.37%) |
Sep 11, 2012 | 8.157 | 8.306 | 8.078 | 8.139 | 7,080,815 | -0.09(-1.07%) |
Sep 10, 2012 | 8.139 | 8.508 | 8.122 | 8.227 | 11,938,086 | +0.09(+1.08%) |
Sep 07, 2012 | 8.122 | 8.323 | 8.069 | 8.139 | 15,513,209 | +0.07(+0.87%) |
Sep 06, 2012 | 7.841 | 8.166 | 7.824 | 8.069 | 16,091,010 | +0.28(+3.60%) |
Sep 05, 2012 | 7.560 | 7.867 | 7.543 | 7.788 | 14,524,363 | +0.28(+3.74%) |
Sep 04, 2012 | 7.596 | 7.631 | 7.385 | 7.508 | 13,705,787 | -0.08(-1.04%) |
Aug 31, 2012 | 7.674 | 7.745 | 7.587 | 7.587 | 13,003,699 | +0.09(+1.17%) |
Aug 30, 2012 | 7.569 | 7.587 | 7.464 | 7.499 | 14,897,608 | -0.05(-0.70%) |
Aug 29, 2012 | 7.657 | 7.674 | 7.416 | 7.552 | 17,218,614 | -0.39(-4.97%) |
Aug 27, 2012 | 8.017 | 8.078 | 7.938 | 7.946 | 7,944,753 | -0.04(-0.55%) |
Aug 24, 2012 | 8.069 | 8.087 | 7.973 | 7.990 | 8,297,057 | -0.04(-0.44%) |
Aug 23, 2012 | 8.332 | 8.394 | 7.955 | 8.025 | 13,513,036 | -0.33(-3.99%) |
Aug 22, 2012 | 8.455 | 8.508 | 8.231 | 8.359 | 11,824,886 | -0.16(-1.85%) |
Aug 21, 2012 | 8.359 | 8.709 | 8.315 | 8.516 | 27,477,370 | +0.22(+2.64%) |
Aug 20, 2012 | 7.981 | 8.332 | 7.981 | 8.297 | 16,744,727 | +0.29(+3.61%) |
Aug 17, 2012 | 8.008 | 8.052 | 7.929 | 8.008 | 14,692,059 | +0.09(+1.11%) |
Aug 16, 2012 | 8.131 | 8.183 | 7.911 | 7.920 | 11,396,120 | -0.20(-2.48%) |
Aug 15, 2012 | 8.087 | 8.157 | 8.043 | 8.122 | 8,639,105 | -0.02(-0.22%) |
Aug 14, 2012 | 8.122 | 8.306 | 8.078 | 8.139 | 12,449,868 | +0.02(+0.22%) |
Aug 13, 2012 | 7.946 | 8.139 | 7.885 | 8.122 | 9,862,530 | +0.18(+2.21%) |
Aug 10, 2012 | 7.990 | 8.060 | 7.867 | 7.946 | 8,703,063 | -0.01(-0.11%) |
Aug 09, 2012 | 8.201 | 8.227 | 7.929 | 7.955 | 15,377,070 | -0.28(-3.41%) |
Aug 08, 2012 | 8.218 | 8.385 | 8.113 | 8.236 | 14,744,402 | +0.06(+0.75%) |
Aug 07, 2012 | 8.201 | 8.280 | 8.087 | 8.174 | 14,250,962 | -0.04(-0.53%) |
Aug 06, 2012 | 8.166 | 8.271 | 8.122 | 8.218 | 9,239,702 | +0.07(+0.86%) |
Aug 03, 2012 | 8.157 | 8.245 | 8.043 | 8.148 | 8,065,409 | +0.05(+0.65%) |
Aug 02, 2012 | 8.227 | 8.306 | 8.017 | 8.095 | 16,869,274 | -0.22(-2.64%) |
Aug 01, 2012 | 8.323 | 8.315 | 8.315 | 8.315 | 17,150,554 | -0.15(-1.76%) |
Jul 31, 2012 | 8.306 | 8.569 | 8.209 | 8.464 | 20,669,652 | +0.16(+1.90%) |
Jul 30, 2012 | 8.245 | 8.394 | 8.087 | 8.306 | 19,659,056 | +0.04(+0.53%) |
Jul 27, 2012 | 8.306 | 8.376 | 8.139 | 8.262 | 17,017,892 | +0.01(+0.11%) |
Jul 26, 2012 | 8.402 | 8.402 | 8.069 | 8.253 | 22,301,218 | -0.05(-0.63%) |
Jul 25, 2012 | 8.446 | 8.617 | 7.964 | 8.306 | 27,537,260 | +0.12(+1.50%) |
Jul 24, 2012 | 8.525 | 8.595 | 8.078 | 8.183 | 16,575,065 | -0.29(-3.42%) |
Jul 23, 2012 | 8.630 | 8.648 | 8.376 | 8.473 | 14,347,241 | -0.25(-2.82%) |
Jul 20, 2012 | 8.753 | 8.920 | 8.635 | 8.718 | 13,744,583 | -0.05(-0.60%) |
Jul 19, 2012 | 9.113 | 9.192 | 8.718 | 8.771 | 17,923,170 | -0.20(-2.25%) |
Jul 18, 2012 | 9.490 | 9.525 | 8.920 | 8.973 | 22,470,378 | -0.50(-5.28%) |
Jul 17, 2012 | 9.736 | 9.736 | 9.402 | 9.472 | 11,865,269 | -0.15(-1.55%) |
Jul 16, 2012 | 9.525 | 9.744 | 9.429 | 9.622 | 8,197,396 | +0.13(+1.39%) |
Jul 13, 2012 | 9.437 | 9.543 | 9.385 | 9.490 | 6,049,516 | +0.06(+0.65%) |
Jul 12, 2012 | 9.411 | 9.639 | 9.367 | 9.429 | 11,161,905 | -0.30(-3.07%) |
Jul 11, 2012 | 9.420 | 9.779 | 9.402 | 9.727 | 12,947,034 | +0.32(+3.45%) |
Jul 10, 2012 | 9.560 | 9.613 | 9.209 | 9.402 | 15,751,681 | -0.17(-1.74%) |
Jul 09, 2012 | 9.709 | 9.753 | 9.446 | 9.569 | 8,074,662 | -0.08(-0.82%) |
Jul 06, 2012 | 9.323 | 9.700 | 9.271 | 9.648 | 10,830,576 | +0.32(+3.48%) |
Jul 05, 2012 | 9.394 | 9.464 | 9.246 | 9.323 | 9,695,790 | -0.11(-1.21%) |
Jul 03, 2012 | 9.692 | 9.692 | 9.385 | 9.437 | 6,935,046 | -0.32(-3.24%) |
Jul 02, 2012 | 9.604 | 9.867 | 9.604 | 9.753 | 9,082,872 | +0.15(+1.55%) |
Jun 29, 2012 | 9.832 | 9.885 | 9.578 | 9.604 | 12,995,864 | -0.18(-1.88%) |
Jun 28, 2012 | 9.736 | 9.806 | 9.402 | 9.788 | 10,999,533 | +0.08(+0.81%) |
Jun 27, 2012 | 9.736 | 9.981 | 9.494 | 9.709 | 13,861,233 | -0.06(-0.63%) |
Jun 26, 2012 | 9.183 | 9.850 | 9.130 | 9.771 | 24,863,328 | +0.54(+5.89%) |
Jun 25, 2012 | 9.648 | 9.683 | 9.148 | 9.227 | 14,640,021 | -0.46(-4.71%) |
Jun 22, 2012 | 9.806 | 9.929 | 9.622 | 9.683 | 9,621,937 | -0.17(-1.69%) |
Jun 21, 2012 | 9.832 | 9.937 | 9.630 | 9.850 | 20,003,060 | +0.02(+0.18%) |
Jun 20, 2012 | 9.508 | 9.832 | 9.402 | 9.832 | 15,050,187 | +0.26(+2.75%) |
Jun 19, 2012 | 9.297 | 9.613 | 9.279 | 9.569 | 9,135,575 | +0.25(+2.63%) |
Jun 18, 2012 | 8.990 | 9.323 | 8.911 | 9.323 | 10,795,469 | +0.32(+3.61%) |
Jun 15, 2012 | 9.095 | 9.183 | 8.832 | 8.999 | 9,311,279 | -0.17(-1.82%) |
Jun 14, 2012 | 9.034 | 9.385 | 8.999 | 9.165 | 9,824,103 | +0.14(+1.55%) |
Jun 13, 2012 | 8.911 | 9.253 | 8.771 | 9.025 | 19,070,568 | +0.22(+2.49%) |
Jun 12, 2012 | 8.981 | 9.157 | 8.771 | 8.806 | 14,597,673 | -0.11(-1.28%) |
Jun 11, 2012 | 9.279 | 9.288 | 8.902 | 8.920 | 13,099,945 | -0.18(-2.02%) |
Jun 08, 2012 | 8.823 | 9.218 | 8.674 | 9.104 | 22,842,682 | +0.09(+0.97%) |
Jun 07, 2012 | 9.367 | 9.534 | 9.016 | 9.016 | 18,010,032 | -0.29(-3.11%) |
Jun 06, 2012 | 9.385 | 9.464 | 9.165 | 9.306 | 16,864,746 | +0.03(+0.28%) |
Jun 05, 2012 | 9.078 | 9.323 | 9.069 | 9.279 | 12,787,128 | +0.35(+3.93%) |
Jun 04, 2012 | 9.972 | 9.981 | 8.867 | 8.929 | 33,837,340 | -1.17(-11.56%) |
Jun 01, 2012 | 10.54 | 10.56 | 10.03 | 10.10 | 20,014,340 | -0.52(-4.88%) |
May 31, 2012 | 10.39 | 10.74 | 10.18 | 10.61 | 23,762,014 | +0.31(+2.98%) |
May 30, 2012 | 10.26 | 10.52 | 10.20 | 10.31 | 15,738,082 | -0.04(-0.42%) |
May 29, 2012 | 10.08 | 10.38 | 9.971 | 10.35 | 21,301,910 | +0.38(+3.78%) |
May 25, 2012 | 9.920 | 10.13 | 9.841 | 9.972 | 13,223,195 | +0.09(+0.89%) |
May 24, 2012 | 9.560 | 10.12 | 9.543 | 9.885 | 22,095,412 | +0.46(+4.93%) |
May 23, 2012 | 9.227 | 9.429 | 8.990 | 9.420 | 10,396,766 | +0.18(+1.90%) |
May 22, 2012 | 9.367 | 9.472 | 9.183 | 9.244 | 14,662,653 | -0.04(-0.38%) |
May 21, 2012 | 8.902 | 9.315 | 8.902 | 9.279 | 16,164,407 | +0.39(+4.34%) |
May 18, 2012 | 9.148 | 9.157 | 8.797 | 8.894 | 21,658,416 | -0.24(-2.59%) |
May 17, 2012 | 9.946 | 9.955 | 9.051 | 9.130 | 23,649,480 | -0.86(-8.60%) |
May 16, 2012 | 9.850 | 10.10 | 9.850 | 9.990 | 10,799,396 | +0.19(+1.97%) |
May 15, 2012 | 9.999 | 10.04 | 9.736 | 9.797 | 11,054,304 | -0.23(-2.27%) |
May 14, 2012 | 9.981 | 10.16 | 9.920 | 10.03 | 18,137,174 | +0.05(+0.53%) |
May 11, 2012 | 9.622 | 10.02 | 9.604 | 9.972 | 8,937,584 | +0.30(+3.08%) |
May 10, 2012 | 9.648 | 9.779 | 9.604 | 9.674 | 10,116,400 | +0.11(+1.10%) |
May 09, 2012 | 9.709 | 9.727 | 9.508 | 9.569 | 13,268,200 | -0.23(-2.33%) |
May 08, 2012 | 9.736 | 9.850 | 9.639 | 9.797 | 13,405,707 | +0.00(+0.00%) |
May 07, 2012 | 9.648 | 9.867 | 9.604 | 9.797 | 13,308,790 | +0.15(+1.55%) |
May 04, 2012 | 9.692 | 9.823 | 9.560 | 9.648 | 17,318,862 | +0.04(+0.37%) |
May 03, 2012 | 9.481 | 9.762 | 9.481 | 9.613 | 9,664,076 | +0.08(+0.83%) |
May 02, 2012 | 9.622 | 9.683 | 9.437 | 9.534 | 8,787,411 | -0.16(-1.63%) |
May 01, 2012 | 9.771 | 9.946 | 9.630 | 9.692 | 15,650,496 | +0.08(+0.82%) |
Apr 30, 2012 | 9.446 | 9.753 | 9.402 | 9.613 | 15,004,689 | +0.12(+1.29%) |
Apr 27, 2012 | 9.113 | 9.516 | 9.034 | 9.490 | 11,374,542 | +0.37(+4.04%) |
Apr 26, 2012 | 9.227 | 9.332 | 8.990 | 9.122 | 9,468,038 | -0.07(-0.76%) |
Apr 25, 2012 | 9.174 | 9.402 | 8.990 | 9.192 | 13,942,176 | +0.00(+0.00%) |
Apr 24, 2012 | 9.122 | 9.315 | 9.113 | 9.192 | 11,153,281 | +0.08(+0.87%) |
Apr 23, 2012 | 9.236 | 9.314 | 9.034 | 9.113 | 10,961,032 | -0.32(-3.35%) |
Apr 20, 2012 | 9.516 | 9.595 | 9.262 | 9.429 | 13,907,069 | -0.06(-0.65%) |
Apr 19, 2012 | 9.262 | 9.674 | 9.104 | 9.490 | 25,835,970 | +0.25(+2.75%) |
Apr 18, 2012 | 9.139 | 9.306 | 9.113 | 9.236 | 11,606,886 | +0.08(+0.86%) |
Apr 17, 2012 | 9.078 | 9.192 | 8.937 | 9.157 | 14,006,880 | +0.17(+1.85%) |
Apr 16, 2012 | 8.902 | 9.174 | 8.841 | 8.990 | 17,282,162 | +0.11(+1.18%) |
Apr 13, 2012 | 8.955 | 8.999 | 8.841 | 8.885 | 7,989,097 | -0.11(-1.27%) |
Apr 12, 2012 | 8.753 | 9.201 | 8.753 | 8.999 | 12,331,387 | +0.31(+3.53%) |
Apr 11, 2012 | 8.718 | 8.841 | 8.626 | 8.692 | 7,890,635 | +0.09(+1.02%) |
Apr 10, 2012 | 8.999 | 9.087 | 8.573 | 8.604 | 10,948,737 | -0.42(-4.66%) |
Apr 09, 2012 | 9.034 | 9.122 | 8.902 | 9.025 | 6,616,162 | -0.07(-0.77%) |
Apr 05, 2012 | 9.122 | 9.332 | 9.025 | 9.095 | 9,641,417 | -0.10(-1.05%) |
Apr 04, 2012 | 8.990 | 9.315 | 8.946 | 9.192 | 14,074,422 | +0.14(+1.55%) |
Apr 03, 2012 | 8.841 | 9.279 | 8.832 | 9.051 | 19,068,556 | +0.27(+3.10%) |
Apr 02, 2012 | 8.666 | 8.841 | 8.595 | 8.780 | 12,030,447 | +0.08(+0.96%) |
Mar 30, 2012 | 8.788 | 8.788 | 8.534 | 8.696 | 13,515,363 | -0.14(-1.54%) |
Mar 29, 2012 | 8.780 | 8.867 | 8.560 | 8.832 | 13,100,781 | +0.06(+0.70%) |
Mar 28, 2012 | 8.657 | 9.016 | 8.648 | 8.771 | 19,697,844 | +0.17(+1.94%) |
Mar 27, 2012 | 8.639 | 8.701 | 8.525 | 8.604 | 9,700,882 | -0.06(-0.71%) |
Mar 26, 2012 | 8.490 | 8.683 | 8.359 | 8.666 | 11,483,119 | +0.23(+2.70%) |
Mar 23, 2012 | 8.341 | 8.499 | 8.288 | 8.438 | 10,545,960 | +0.08(+0.94%) |
Mar 22, 2012 | 8.534 | 8.736 | 8.297 | 8.359 | 17,086,980 | -0.18(-2.16%) |
Mar 21, 2012 | 8.402 | 8.709 | 8.288 | 8.543 | 23,970,216 | +0.18(+2.20%) |
Mar 20, 2012 | 8.359 | 8.446 | 8.166 | 8.359 | 11,266,667 | +0.19(+2.36%) |
Mar 19, 2012 | 8.113 | 8.253 | 8.043 | 8.166 | 11,193,391 | +0.09(+1.09%) |
Mar 16, 2012 | 8.473 | 8.499 | 8.078 | 8.078 | 16,802,376 | -0.37(-4.36%) |
Mar 15, 2012 | 8.148 | 8.622 | 8.113 | 8.446 | 25,622,380 | +0.29(+3.55%) |
Mar 14, 2012 | 8.157 | 8.166 | 7.955 | 8.157 | 14,457,836 | -0.01(-0.11%) |
Mar 13, 2012 | 8.227 | 8.245 | 8.012 | 8.166 | 18,692,250 | +0.11(+1.31%) |
Mar 12, 2012 | 8.245 | 8.359 | 8.056 | 8.060 | 12,810,290 | -0.16(-1.92%) |
Mar 09, 2012 | 8.420 | 8.420 | 8.192 | 8.218 | 11,578,018 | -0.09(-1.06%) |
Mar 08, 2012 | 8.166 | 8.385 | 8.104 | 8.306 | 11,503,522 | +0.09(+1.07%) |
Mar 07, 2012 | 8.236 | 8.420 | 8.192 | 8.218 | 7,979,317 | +0.01(+0.11%) |
Mar 06, 2012 | 8.359 | 8.613 | 8.148 | 8.209 | 11,583,818 | -0.27(-3.21%) |
Mar 05, 2012 | 8.516 | 8.552 | 8.297 | 8.481 | 13,648,919 | -0.09(-1.02%) |
Mar 02, 2012 | 8.481 | 8.850 | 8.438 | 8.569 | 17,352,990 | +0.11(+1.35%) |
Mar 01, 2012 | 8.595 | 8.709 | 8.411 | 8.455 | 12,311,600 | -0.15(-1.73%) |
Feb 29, 2012 | 8.639 | 8.832 | 8.552 | 8.604 | 10,842,872 | -0.08(-0.91%) |
Feb 28, 2012 | 8.481 | 8.701 | 8.416 | 8.683 | 13,853,229 | +0.21(+2.48%) |
Feb 27, 2012 | 8.394 | 8.543 | 8.245 | 8.473 | 11,762,459 | +0.11(+1.36%) |
Feb 24, 2012 | 8.543 | 8.648 | 8.323 | 8.359 | 10,735,651 | -0.14(-1.65%) |
Feb 23, 2012 | 8.788 | 8.806 | 8.394 | 8.499 | 12,482,125 | -0.21(-2.42%) |
Feb 22, 2012 | 8.771 | 8.955 | 8.709 | 8.709 | 10,672,859 | -0.11(-1.19%) |
Feb 21, 2012 | 9.499 | 9.499 | 8.394 | 8.815 | 30,448,544 | -0.68(-7.20%) |
Feb 17, 2012 | 9.648 | 9.692 | 9.367 | 9.499 | 8,678,707 | -0.09(-0.91%) |
Feb 16, 2012 | 9.472 | 9.635 | 9.358 | 9.586 | 11,808,068 | +0.09(+0.92%) |
Feb 15, 2012 | 9.595 | 9.718 | 9.420 | 9.499 | 9,781,984 | -0.10(-1.01%) |
Feb 14, 2012 | 9.736 | 9.779 | 9.490 | 9.595 | 10,760,024 | -0.18(-1.88%) |
Feb 13, 2012 | 9.595 | 9.858 | 9.569 | 9.779 | 8,654,960 | +0.23(+2.39%) |
Feb 10, 2012 | 9.586 | 9.779 | 9.481 | 9.551 | 9,325,356 | -0.20(-2.07%) |
Feb 09, 2012 | 9.648 | 9.779 | 9.455 | 9.753 | 10,021,339 | +0.11(+1.18%) |
Feb 08, 2012 | 9.569 | 9.683 | 9.385 | 9.639 | 8,921,422 | +0.02(+0.18%) |
Feb 07, 2012 | 9.674 | 9.858 | 9.586 | 9.622 | 9,205,930 | -0.02(-0.18%) |
Feb 06, 2012 | 9.876 | 9.893 | 9.578 | 9.639 | 10,865,765 | -0.27(-2.74%) |
Feb 03, 2012 | 9.867 | 10.16 | 9.867 | 9.911 | 17,309,686 | +0.18(+1.80%) |
Feb 02, 2012 | 9.560 | 9.797 | 9.490 | 9.736 | 12,170,940 | +0.18(+1.83%) |