Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.18 | 10.18 | 9.720 | 10.06 | 124,082 | -0.13(-1.28%) |
Nov 29, 2012 | 10.11 | 10.21 | 9.860 | 10.19 | 33,198 | +0.21(+2.10%) |
Nov 28, 2012 | 9.890 | 10.00 | 9.800 | 9.980 | 33,614 | -0.01(-0.10%) |
Nov 27, 2012 | 10.20 | 10.30 | 9.990 | 9.990 | 41,148 | -0.26(-2.54%) |
Nov 26, 2012 | 10.10 | 10.38 | 10.07 | 10.25 | 81,478 | +0.07(+0.69%) |
Nov 23, 2012 | 9.970 | 10.22 | 9.970 | 10.18 | 31,085 | +0.25(+2.52%) |
Nov 21, 2012 | 9.760 | 9.930 | 9.610 | 9.930 | 32,838 | +0.14(+1.43%) |
Nov 20, 2012 | 9.770 | 9.880 | 9.550 | 9.790 | 66,236 | -0.05(-0.51%) |
Nov 19, 2012 | 9.420 | 9.840 | 9.350 | 9.840 | 41,919 | +0.56(+6.03%) |
Nov 16, 2012 | 9.330 | 9.410 | 9.070 | 9.280 | 63,169 | -0.11(-1.17%) |
Nov 15, 2012 | 9.200 | 9.510 | 9.180 | 9.390 | 37,113 | +0.17(+1.84%) |
Nov 14, 2012 | 9.360 | 9.510 | 9.200 | 9.220 | 89,707 | -0.12(-1.28%) |
Nov 13, 2012 | 9.380 | 9.650 | 9.250 | 9.340 | 60,341 | -0.19(-1.99%) |
Nov 12, 2012 | 9.460 | 9.670 | 9.410 | 9.530 | 20,193 | +0.09(+0.95%) |
Nov 09, 2012 | 9.200 | 9.680 | 9.190 | 9.440 | 37,229 | +0.19(+2.05%) |
Nov 08, 2012 | 9.510 | 9.650 | 9.250 | 9.250 | 58,586 | -0.26(-2.73%) |
Nov 07, 2012 | 10.09 | 10.09 | 9.500 | 9.510 | 111,400 | -0.78(-7.58%) |
Nov 06, 2012 | 10.17 | 10.50 | 10.09 | 10.29 | 52,021 | +0.11(+1.08%) |
Nov 05, 2012 | 9.630 | 10.19 | 9.600 | 10.18 | 66,640 | +0.53(+5.49%) |
Nov 02, 2012 | 10.13 | 10.13 | 9.650 | 9.650 | 63,876 | -0.46(-4.55%) |
Nov 01, 2012 | 10.18 | 10.28 | 9.900 | 10.11 | 83,776 | -0.08(-0.79%) |
Oct 31, 2012 | 10.03 | 10.19 | 9.900 | 10.19 | 59,808 | +0.06(+0.59%) |
Oct 26, 2012 | 10.26 | 10.13 | 10.13 | 10.13 | 37,400 | -0.17(-1.65%) |
Oct 25, 2012 | 10.28 | 10.34 | 10.10 | 10.30 | 32,997 | +0.12(+1.18%) |
Oct 24, 2012 | 10.16 | 10.34 | 10.05 | 10.18 | 47,328 | +0.05(+0.49%) |
Oct 23, 2012 | 9.930 | 10.17 | 9.860 | 10.13 | 74,299 | +0.20(+2.01%) |
Oct 19, 2012 | 10.11 | 10.25 | 9.800 | 9.930 | 75,570 | -0.30(-2.93%) |
Oct 18, 2012 | 10.52 | 10.65 | 10.23 | 10.23 | 52,912 | -0.33(-3.13%) |
Oct 17, 2012 | 10.64 | 10.68 | 10.40 | 10.56 | 19,875 | -0.09(-0.85%) |
Oct 16, 2012 | 10.79 | 10.85 | 10.42 | 10.65 | 74,050 | -0.08(-0.75%) |
Oct 15, 2012 | 10.26 | 10.75 | 10.08 | 10.73 | 58,287 | +0.49(+4.79%) |
Oct 12, 2012 | 10.37 | 10.42 | 10.08 | 10.24 | 30,111 | -0.16(-1.54%) |
Oct 11, 2012 | 10.51 | 10.53 | 10.29 | 10.40 | 28,477 | -0.02(-0.19%) |
Oct 10, 2012 | 10.28 | 10.57 | 10.22 | 10.42 | 41,141 | +0.16(+1.56%) |
Oct 09, 2012 | 10.39 | 10.39 | 10.05 | 10.26 | 60,534 | -0.17(-1.63%) |
Oct 08, 2012 | 10.20 | 10.50 | 10.13 | 10.43 | 41,853 | +0.14(+1.36%) |
Oct 05, 2012 | 10.19 | 10.48 | 10.19 | 10.29 | 39,985 | +0.13(+1.28%) |
Oct 04, 2012 | 10.20 | 10.20 | 9.920 | 10.16 | 50,929 | +0.01(+0.10%) |
Oct 03, 2012 | 10.35 | 10.37 | 10.13 | 10.15 | 45,094 | -0.20(-1.93%) |
Oct 02, 2012 | 10.77 | 10.86 | 10.26 | 10.35 | 73,822 | -0.38(-3.54%) |
Oct 01, 2012 | 10.56 | 10.92 | 10.49 | 10.73 | 96,718 | +0.24(+2.29%) |
Sep 28, 2012 | 10.70 | 10.76 | 10.48 | 10.49 | 63,091 | -0.29(-2.69%) |
Sep 27, 2012 | 10.78 | 10.90 | 10.60 | 10.78 | 51,846 | +0.04(+0.37%) |
Sep 26, 2012 | 10.62 | 10.78 | 10.54 | 10.74 | 64,372 | +0.13(+1.23%) |
Sep 25, 2012 | 11.02 | 11.20 | 10.60 | 10.61 | 112,139 | -0.34(-3.11%) |
Sep 24, 2012 | 10.69 | 11.15 | 10.69 | 10.95 | 74,586 | +0.17(+1.58%) |
Sep 21, 2012 | 10.96 | 11.10 | 10.75 | 10.78 | 203,732 | +0.01(+0.09%) |
Sep 20, 2012 | 10.80 | 10.98 | 10.66 | 10.77 | 57,809 | -0.14(-1.28%) |
Sep 19, 2012 | 11.02 | 11.08 | 10.80 | 10.91 | 61,440 | -0.14(-1.27%) |
Sep 18, 2012 | 10.74 | 11.13 | 10.74 | 11.05 | 75,672 | +0.22(+2.03%) |
Sep 17, 2012 | 10.68 | 10.91 | 10.50 | 10.83 | 66,322 | +0.05(+0.46%) |
Sep 14, 2012 | 10.70 | 10.99 | 10.67 | 10.78 | 105,452 | +0.07(+0.65%) |
Sep 13, 2012 | 10.08 | 10.73 | 10.01 | 10.71 | 81,264 | +0.63(+6.25%) |
Sep 12, 2012 | 10.13 | 10.20 | 9.870 | 10.08 | 48,563 | -0.02(-0.20%) |
Sep 11, 2012 | 9.990 | 10.15 | 9.720 | 10.10 | 98,800 | -0.02(-0.20%) |
Sep 10, 2012 | 10.16 | 10.27 | 9.930 | 10.12 | 49,392 | -0.08(-0.78%) |
Sep 07, 2012 | 10.18 | 10.30 | 9.980 | 10.20 | 44,235 | +0.09(+0.89%) |
Sep 06, 2012 | 10.14 | 10.32 | 9.970 | 10.11 | 75,863 | +0.03(+0.30%) |
Sep 05, 2012 | 10.18 | 10.40 | 10.06 | 10.08 | 64,120 | -0.03(-0.30%) |
Sep 04, 2012 | 9.740 | 10.30 | 9.520 | 10.11 | 134,606 | +0.34(+3.48%) |
Aug 31, 2012 | 9.850 | 9.850 | 9.560 | 9.770 | 52,845 | +0.06(+0.62%) |
Aug 30, 2012 | 9.840 | 9.840 | 9.560 | 9.710 | 33,183 | -0.26(-2.61%) |
Aug 29, 2012 | 9.870 | 10.15 | 9.750 | 9.970 | 42,693 | +0.37(+3.85%) |
Aug 27, 2012 | 9.530 | 9.760 | 9.390 | 9.600 | 24,394 | +0.10(+1.05%) |
Aug 24, 2012 | 9.390 | 9.630 | 9.350 | 9.500 | 25,135 | +0.05(+0.53%) |
Aug 23, 2012 | 9.700 | 9.700 | 9.440 | 9.450 | 16,270 | -0.25(-2.58%) |
Aug 22, 2012 | 9.980 | 9.990 | 9.630 | 9.700 | 53,903 | -0.33(-3.29%) |
Aug 21, 2012 | 9.770 | 10.40 | 9.580 | 10.03 | 70,969 | +0.32(+3.30%) |
Aug 20, 2012 | 9.640 | 9.730 | 9.540 | 9.710 | 32,473 | +0.03(+0.31%) |
Aug 17, 2012 | 9.510 | 9.700 | 9.260 | 9.680 | 82,821 | +0.14(+1.47%) |
Aug 16, 2012 | 9.430 | 9.570 | 9.180 | 9.540 | 47,177 | +0.07(+0.74%) |
Aug 15, 2012 | 9.220 | 9.490 | 9.220 | 9.470 | 43,037 | +0.19(+2.05%) |
Aug 14, 2012 | 9.540 | 9.540 | 9.220 | 9.280 | 43,503 | -0.21(-2.21%) |
Aug 13, 2012 | 9.220 | 9.570 | 9.180 | 9.490 | 44,492 | +0.27(+2.93%) |
Aug 10, 2012 | 9.250 | 9.360 | 9.100 | 9.220 | 36,512 | -0.13(-1.39%) |
Aug 09, 2012 | 9.580 | 9.610 | 9.270 | 9.350 | 38,045 | -0.28(-2.91%) |
Aug 08, 2012 | 9.840 | 9.950 | 9.600 | 9.630 | 35,240 | -0.26(-2.63%) |
Aug 07, 2012 | 10.49 | 10.50 | 9.860 | 9.890 | 85,127 | -0.52(-5.00%) |
Aug 06, 2012 | 10.35 | 10.50 | 10.07 | 10.41 | 82,905 | +0.02(+0.19%) |
Aug 03, 2012 | 9.590 | 10.49 | 9.590 | 10.39 | 105,130 | +0.98(+10.41%) |
Aug 02, 2012 | 9.500 | 9.610 | 9.280 | 9.410 | 75,735 | -0.22(-2.28%) |
Aug 01, 2012 | 10.42 | 10.43 | 9.630 | 9.630 | 63,886 | -0.71(-6.87%) |
Jul 31, 2012 | 10.21 | 10.68 | 10.20 | 10.34 | 78,054 | +0.03(+0.29%) |
Jul 30, 2012 | 10.57 | 10.69 | 10.22 | 10.31 | 51,804 | -0.30(-2.83%) |
Jul 27, 2012 | 10.00 | 10.66 | 9.790 | 10.61 | 119,891 | +0.63(+6.31%) |
Jul 26, 2012 | 9.880 | 10.01 | 9.830 | 9.980 | 34,914 | +0.31(+3.21%) |
Jul 25, 2012 | 9.650 | 9.750 | 9.580 | 9.670 | 29,273 | +0.11(+1.15%) |
Jul 24, 2012 | 9.800 | 9.800 | 9.420 | 9.560 | 84,100 | -0.19(-1.95%) |
Jul 23, 2012 | 9.500 | 9.910 | 9.500 | 9.750 | 58,069 | +0.01(+0.10%) |
Jul 20, 2012 | 9.990 | 10.02 | 9.710 | 9.740 | 45,358 | -0.34(-3.37%) |
Jul 19, 2012 | 10.50 | 10.50 | 10.07 | 10.08 | 33,439 | -0.39(-3.72%) |
Jul 18, 2012 | 10.10 | 10.50 | 10.07 | 10.47 | 100,602 | +0.32(+3.15%) |
Jul 17, 2012 | 10.21 | 10.40 | 10.05 | 10.15 | 37,523 | -0.03(-0.29%) |
Jul 16, 2012 | 10.21 | 10.47 | 10.15 | 10.18 | 72,197 | -0.11(-1.07%) |
Jul 13, 2012 | 10.05 | 10.32 | 9.880 | 10.29 | 70,934 | +0.26(+2.59%) |
Jul 12, 2012 | 9.780 | 10.05 | 9.560 | 10.03 | 52,776 | +0.13(+1.31%) |
Jul 11, 2012 | 10.04 | 10.10 | 9.770 | 9.900 | 51,373 | -0.18(-1.79%) |
Jul 10, 2012 | 10.00 | 10.10 | 9.920 | 10.08 | 46,921 | +0.11(+1.10%) |
Jul 09, 2012 | 9.750 | 10.00 | 9.620 | 9.970 | 48,308 | +0.17(+1.73%) |
Jul 06, 2012 | 9.750 | 10.00 | 9.680 | 9.800 | 47,465 | -0.10(-1.01%) |
Jul 05, 2012 | 9.990 | 10.04 | 9.770 | 9.900 | 45,131 | -0.15(-1.49%) |
Jul 03, 2012 | 9.880 | 10.10 | 9.680 | 10.05 | 47,305 | +0.09(+0.90%) |
Jul 02, 2012 | 9.730 | 9.980 | 9.280 | 9.960 | 110,399 | +0.21(+2.15%) |
Jun 29, 2012 | 9.070 | 9.760 | 9.051 | 9.750 | 101,507 | +0.90(+10.17%) |
Jun 28, 2012 | 9.170 | 9.170 | 8.680 | 8.850 | 45,577 | -0.43(-4.63%) |
Jun 27, 2012 | 8.960 | 9.360 | 8.850 | 9.280 | 53,337 | +0.30(+3.34%) |
Jun 26, 2012 | 9.000 | 9.000 | 8.630 | 8.980 | 75,261 | -0.03(-0.33%) |
Jun 25, 2012 | 8.860 | 9.100 | 8.830 | 9.010 | 45,772 | -0.08(-0.88%) |
Jun 22, 2012 | 8.720 | 9.170 | 8.720 | 9.090 | 260,300 | +0.39(+4.48%) |
Jun 21, 2012 | 9.240 | 9.290 | 8.680 | 8.700 | 57,815 | -0.58(-6.25%) |
Jun 20, 2012 | 9.610 | 9.620 | 9.200 | 9.280 | 40,815 | -0.36(-3.73%) |
Jun 19, 2012 | 8.970 | 9.660 | 8.970 | 9.640 | 87,784 | +0.70(+7.83%) |
Jun 18, 2012 | 9.030 | 9.260 | 8.880 | 8.940 | 75,954 | -0.20(-2.19%) |
Jun 15, 2012 | 8.670 | 9.210 | 8.670 | 9.140 | 137,515 | +0.45(+5.18%) |
Jun 14, 2012 | 8.630 | 8.810 | 8.520 | 8.690 | 60,055 | +0.04(+0.46%) |
Jun 13, 2012 | 8.780 | 9.020 | 8.570 | 8.650 | 52,183 | -0.12(-1.37%) |
Jun 12, 2012 | 8.760 | 8.910 | 8.660 | 8.770 | 60,738 | +0.07(+0.80%) |
Jun 11, 2012 | 8.990 | 9.050 | 8.670 | 8.700 | 106,720 | -0.15(-1.69%) |
Jun 08, 2012 | 8.620 | 8.930 | 8.570 | 8.850 | 67,059 | +0.17(+1.96%) |
Jun 07, 2012 | 8.890 | 8.890 | 8.620 | 8.680 | 71,238 | -0.06(-0.69%) |
Jun 06, 2012 | 8.450 | 8.760 | 8.410 | 8.740 | 60,862 | +0.32(+3.80%) |
Jun 05, 2012 | 8.070 | 8.440 | 8.070 | 8.420 | 66,424 | +0.27(+3.31%) |
Jun 04, 2012 | 7.850 | 8.180 | 7.820 | 8.150 | 60,393 | +0.35(+4.49%) |
Jun 01, 2012 | 7.900 | 8.020 | 7.770 | 7.800 | 62,352 | -0.27(-3.35%) |
May 31, 2012 | 8.080 | 8.220 | 8.010 | 8.070 | 121,718 | -0.03(-0.37%) |
May 30, 2012 | 8.260 | 8.310 | 8.100 | 8.100 | 50,994 | -0.28(-3.34%) |
May 29, 2012 | 8.310 | 8.450 | 8.180 | 8.380 | 48,232 | +0.16(+1.95%) |
May 25, 2012 | 8.360 | 8.380 | 8.190 | 8.220 | 39,607 | -0.12(-1.44%) |
May 24, 2012 | 8.420 | 8.440 | 8.210 | 8.340 | 34,562 | -0.06(-0.71%) |
May 23, 2012 | 8.380 | 8.450 | 8.170 | 8.400 | 53,127 | -0.11(-1.29%) |
May 22, 2012 | 8.670 | 8.750 | 8.430 | 8.510 | 70,549 | -0.21(-2.41%) |
May 21, 2012 | 8.490 | 8.730 | 8.320 | 8.720 | 74,049 | +0.26(+3.07%) |
May 18, 2012 | 8.360 | 8.560 | 8.270 | 8.460 | 77,987 | +0.07(+0.83%) |
May 17, 2012 | 8.450 | 8.590 | 8.370 | 8.390 | 63,042 | -0.07(-0.83%) |
May 16, 2012 | 8.550 | 8.680 | 8.440 | 8.460 | 30,996 | -0.06(-0.70%) |
May 15, 2012 | 8.580 | 8.760 | 8.470 | 8.520 | 36,255 | -0.09(-1.05%) |
May 14, 2012 | 8.490 | 8.770 | 8.470 | 8.610 | 70,124 | -0.02(-0.23%) |
May 11, 2012 | 8.680 | 8.790 | 8.500 | 8.630 | 61,284 | -0.16(-1.82%) |
May 10, 2012 | 8.830 | 8.920 | 8.680 | 8.790 | 25,977 | +0.01(+0.11%) |
May 09, 2012 | 9.060 | 9.150 | 8.780 | 8.780 | 47,187 | -0.37(-4.04%) |
May 08, 2012 | 8.560 | 9.190 | 8.560 | 9.150 | 63,330 | +0.50(+5.78%) |
May 07, 2012 | 8.460 | 8.790 | 8.340 | 8.650 | 66,025 | +0.13(+1.53%) |
May 04, 2012 | 8.810 | 8.830 | 8.480 | 8.520 | 81,191 | -0.40(-4.48%) |
May 03, 2012 | 9.250 | 9.270 | 8.861 | 8.920 | 62,191 | -0.38(-4.09%) |
May 02, 2012 | 9.400 | 9.450 | 9.220 | 9.300 | 58,547 | -0.21(-2.21%) |
May 01, 2012 | 9.580 | 9.890 | 9.490 | 9.510 | 90,629 | -0.10(-1.04%) |
Apr 30, 2012 | 9.740 | 9.740 | 9.540 | 9.610 | 61,705 | -0.17(-1.74%) |
Apr 27, 2012 | 9.570 | 9.790 | 9.400 | 9.780 | 59,549 | +0.21(+2.19%) |
Apr 26, 2012 | 9.430 | 9.600 | 9.430 | 9.570 | 38,105 | +0.11(+1.16%) |
Apr 25, 2012 | 9.490 | 9.740 | 9.400 | 9.460 | 66,811 | +0.08(+0.85%) |
Apr 24, 2012 | 9.110 | 9.410 | 9.110 | 9.380 | 86,923 | +0.24(+2.63%) |
Apr 23, 2012 | 8.970 | 9.220 | 8.950 | 9.140 | 83,961 | +0.00(+0.00%) |
Apr 20, 2012 | 9.120 | 9.260 | 9.100 | 9.140 | 70,179 | +0.13(+1.44%) |
Apr 19, 2012 | 9.230 | 9.260 | 8.950 | 9.010 | 72,372 | -0.20(-2.17%) |
Apr 18, 2012 | 9.370 | 9.370 | 9.170 | 9.210 | 60,421 | -0.26(-2.75%) |
Apr 17, 2012 | 9.440 | 9.580 | 9.340 | 9.470 | 62,562 | +0.11(+1.18%) |
Apr 16, 2012 | 9.020 | 9.460 | 8.940 | 9.360 | 95,667 | +0.36(+4.00%) |
Apr 13, 2012 | 9.200 | 9.200 | 8.960 | 9.000 | 74,067 | -0.27(-2.91%) |
Apr 12, 2012 | 9.210 | 9.300 | 9.170 | 9.270 | 62,015 | +0.04(+0.43%) |
Apr 11, 2012 | 9.100 | 9.240 | 9.030 | 9.230 | 73,279 | +0.22(+2.44%) |
Apr 10, 2012 | 9.130 | 9.190 | 8.960 | 9.010 | 121,729 | -0.18(-1.96%) |
Apr 09, 2012 | 9.110 | 9.300 | 9.001 | 9.190 | 90,308 | -0.15(-1.61%) |
Apr 05, 2012 | 9.290 | 9.370 | 9.250 | 9.340 | 36,571 | -0.02(-0.21%) |
Apr 04, 2012 | 9.560 | 9.590 | 9.330 | 9.360 | 67,638 | -0.34(-3.51%) |
Apr 03, 2012 | 10.00 | 10.02 | 9.650 | 9.700 | 53,341 | -0.35(-3.48%) |
Apr 02, 2012 | 9.840 | 10.20 | 9.820 | 10.05 | 102,107 | +0.17(+1.72%) |
Mar 30, 2012 | 10.19 | 10.19 | 9.880 | 9.880 | 61,475 | -0.22(-2.18%) |
Mar 29, 2012 | 10.22 | 10.23 | 10.01 | 10.10 | 42,635 | -0.23(-2.23%) |
Mar 28, 2012 | 10.68 | 10.72 | 10.19 | 10.33 | 111,938 | -0.36(-3.37%) |
Mar 27, 2012 | 10.66 | 10.90 | 10.66 | 10.69 | 57,429 | -0.01(-0.09%) |
Mar 26, 2012 | 10.29 | 10.75 | 10.26 | 10.70 | 94,649 | +0.54(+5.31%) |
Mar 23, 2012 | 9.900 | 10.19 | 9.810 | 10.16 | 62,938 | +0.23(+2.32%) |
Mar 22, 2012 | 10.24 | 10.24 | 9.880 | 9.930 | 34,318 | -0.45(-4.34%) |
Mar 21, 2012 | 10.36 | 10.43 | 10.30 | 10.38 | 49,063 | +0.02(+0.19%) |
Mar 20, 2012 | 10.36 | 10.47 | 10.30 | 10.36 | 52,289 | -0.13(-1.24%) |
Mar 19, 2012 | 10.24 | 10.65 | 10.22 | 10.49 | 65,845 | +0.21(+2.04%) |
Mar 16, 2012 | 10.21 | 10.31 | 9.970 | 10.28 | 202,393 | +0.11(+1.08%) |
Mar 15, 2012 | 10.24 | 10.24 | 9.970 | 10.17 | 40,016 | -0.04(-0.39%) |
Mar 14, 2012 | 10.27 | 10.36 | 10.05 | 10.21 | 70,075 | -0.11(-1.07%) |
Mar 13, 2012 | 10.07 | 10.34 | 9.920 | 10.32 | 65,991 | +0.40(+4.03%) |
Mar 12, 2012 | 9.970 | 10.01 | 9.830 | 9.920 | 48,317 | -0.15(-1.49%) |
Mar 09, 2012 | 9.840 | 10.15 | 9.800 | 10.07 | 86,882 | +0.19(+1.92%) |
Mar 08, 2012 | 10.08 | 10.08 | 9.720 | 9.880 | 60,017 | -0.14(-1.40%) |
Mar 07, 2012 | 10.01 | 10.04 | 9.810 | 10.02 | 56,305 | +0.00(+0.00%) |
Mar 06, 2012 | 10.31 | 10.40 | 9.990 | 10.02 | 62,676 | -0.44(-4.21%) |
Mar 05, 2012 | 9.990 | 10.50 | 9.900 | 10.46 | 72,178 | +0.40(+3.98%) |
Mar 02, 2012 | 10.60 | 10.61 | 9.940 | 10.06 | 138,497 | -0.59(-5.54%) |
Mar 01, 2012 | 10.72 | 10.97 | 10.60 | 10.65 | 73,222 | -0.03(-0.28%) |
Feb 29, 2012 | 11.12 | 11.20 | 10.68 | 10.68 | 117,863 | -0.45(-4.04%) |
Feb 28, 2012 | 11.29 | 11.38 | 11.08 | 11.13 | 51,405 | -0.20(-1.77%) |
Feb 27, 2012 | 11.07 | 11.40 | 11.00 | 11.33 | 73,152 | +0.14(+1.25%) |
Feb 24, 2012 | 11.26 | 11.30 | 11.06 | 11.19 | 45,051 | -0.10(-0.89%) |
Feb 23, 2012 | 11.11 | 11.35 | 11.09 | 11.29 | 64,868 | +0.16(+1.44%) |
Feb 22, 2012 | 11.13 | 11.33 | 11.05 | 11.13 | 63,736 | -0.08(-0.71%) |
Feb 21, 2012 | 11.24 | 11.35 | 11.12 | 11.21 | 49,928 | -0.03(-0.27%) |
Feb 17, 2012 | 11.14 | 11.29 | 11.05 | 11.24 | 58,276 | +0.13(+1.17%) |
Feb 16, 2012 | 10.75 | 11.22 | 10.75 | 11.11 | 54,532 | +0.33(+3.06%) |
Feb 15, 2012 | 10.94 | 10.95 | 10.67 | 10.78 | 77,573 | -0.08(-0.74%) |
Feb 14, 2012 | 10.91 | 11.04 | 10.72 | 10.86 | 66,561 | -0.14(-1.27%) |
Feb 13, 2012 | 10.66 | 11.02 | 10.52 | 11.00 | 69,926 | +0.48(+4.56%) |
Feb 10, 2012 | 10.47 | 10.59 | 10.22 | 10.52 | 69,788 | -0.14(-1.31%) |
Feb 09, 2012 | 10.97 | 10.97 | 10.56 | 10.66 | 59,812 | -0.32(-2.91%) |
Feb 08, 2012 | 11.00 | 11.12 | 10.77 | 10.98 | 56,906 | -0.05(-0.45%) |
Feb 07, 2012 | 11.17 | 11.29 | 11.02 | 11.03 | 48,484 | -0.21(-1.87%) |
Feb 06, 2012 | 11.28 | 11.43 | 11.14 | 11.24 | 58,916 | -0.08(-0.71%) |
Feb 03, 2012 | 10.64 | 11.35 | 10.58 | 11.32 | 116,502 | +0.89(+8.53%) |
Feb 02, 2012 | 10.33 | 10.71 | 10.23 | 10.43 | 100,396 | +0.09(+0.87%) |
Feb 01, 2012 | 10.40 | 10.47 | 10.30 | 10.34 | 104,166 | +0.03(+0.29%) |
Jan 31, 2012 | 10.19 | 10.40 | 10.15 | 10.31 | 86,770 | +0.19(+1.88%) |
Jan 30, 2012 | 9.930 | 10.22 | 9.920 | 10.12 | 59,841 | +0.04(+0.40%) |
Jan 27, 2012 | 9.910 | 10.19 | 9.910 | 10.08 | 62,326 | +0.07(+0.70%) |
Jan 26, 2012 | 10.12 | 10.12 | 9.900 | 10.01 | 61,994 | -0.05(-0.50%) |
Jan 25, 2012 | 10.09 | 10.12 | 9.980 | 10.06 | 60,292 | -0.09(-0.89%) |
Jan 24, 2012 | 9.970 | 10.19 | 9.900 | 10.15 | 76,922 | +0.06(+0.59%) |
Jan 23, 2012 | 9.990 | 10.22 | 9.950 | 10.09 | 91,490 | +0.12(+1.20%) |
Jan 20, 2012 | 9.770 | 10.01 | 9.690 | 9.970 | 80,838 | +0.19(+1.94%) |
Jan 19, 2012 | 9.950 | 9.950 | 9.680 | 9.780 | 68,393 | -0.16(-1.61%) |
Jan 18, 2012 | 9.780 | 9.950 | 9.620 | 9.940 | 57,972 | +0.13(+1.33%) |
Jan 17, 2012 | 9.600 | 9.970 | 9.600 | 9.810 | 124,166 | +0.29(+3.05%) |
Jan 13, 2012 | 9.540 | 9.550 | 9.360 | 9.520 | 72,094 | -0.17(-1.75%) |
Jan 12, 2012 | 9.770 | 9.810 | 9.610 | 9.690 | 38,134 | -0.10(-1.02%) |
Jan 11, 2012 | 9.760 | 9.820 | 9.660 | 9.790 | 51,131 | -0.07(-0.71%) |
Jan 10, 2012 | 9.810 | 9.900 | 9.650 | 9.860 | 77,449 | +0.17(+1.75%) |
Jan 09, 2012 | 9.670 | 9.790 | 9.550 | 9.690 | 117,742 | +0.04(+0.41%) |
Jan 06, 2012 | 9.740 | 9.780 | 9.530 | 9.650 | 84,768 | -0.14(-1.43%) |
Jan 05, 2012 | 9.700 | 9.820 | 9.500 | 9.790 | 56,703 | -0.02(-0.20%) |
Jan 04, 2012 | 9.920 | 9.960 | 9.750 | 9.810 | 67,628 | +0.12(+1.24%) |
Dec 30, 2011 | 9.670 | 9.730 | 9.580 | 9.690 | 72,477 | -0.02(-0.21%) |
Dec 29, 2011 | 9.610 | 9.790 | 9.610 | 9.710 | 36,745 | +0.11(+1.15%) |
Dec 28, 2011 | 9.800 | 9.890 | 9.570 | 9.600 | 60,609 | -0.26(-2.64%) |
Dec 27, 2011 | 9.610 | 9.960 | 9.480 | 9.860 | 98,927 | +0.17(+1.75%) |
Dec 23, 2011 | 9.630 | 9.740 | 9.616 | 9.690 | 40,462 | +0.13(+1.36%) |
Dec 21, 2011 | 9.410 | 9.590 | 9.290 | 9.560 | 42,780 | +0.08(+0.84%) |
Dec 20, 2011 | 9.180 | 9.490 | 9.160 | 9.480 | 107,692 | +0.53(+5.92%) |
Dec 19, 2011 | 9.180 | 9.300 | 8.930 | 8.950 | 105,392 | -0.17(-1.86%) |
Dec 16, 2011 | 9.000 | 9.120 | 8.910 | 9.120 | 162,066 | +0.17(+1.90%) |
Dec 15, 2011 | 9.000 | 9.110 | 8.760 | 8.950 | 84,722 | +0.07(+0.79%) |
Dec 14, 2011 | 8.500 | 8.980 | 8.440 | 8.880 | 118,851 | +0.27(+3.14%) |
Dec 13, 2011 | 8.830 | 8.980 | 8.570 | 8.610 | 102,580 | -0.16(-1.82%) |
Dec 12, 2011 | 8.630 | 8.800 | 8.530 | 8.770 | 74,773 | -0.04(-0.45%) |
Dec 09, 2011 | 8.320 | 8.880 | 8.310 | 8.810 | 124,412 | +0.51(+6.14%) |
Dec 08, 2011 | 8.390 | 8.470 | 8.260 | 8.300 | 101,603 | -0.22(-2.58%) |
Dec 07, 2011 | 8.780 | 8.780 | 8.480 | 8.520 | 139,487 | -0.35(-3.95%) |
Dec 06, 2011 | 8.980 | 9.030 | 8.730 | 8.870 | 96,463 | -0.14(-1.55%) |
Dec 05, 2011 | 8.880 | 9.140 | 8.810 | 9.010 | 166,856 | +0.28(+3.21%) |
Dec 02, 2011 | 8.720 | 8.780 | 8.600 | 8.730 | 46,736 | +0.11(+1.28%) |