Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.450 | 8.570 | 8.450 | 8.510 | 58,261 | +0.11(+1.31%) |
Jan 30, 2013 | 8.400 | 8.510 | 8.380 | 8.400 | 52,404 | -0.04(-0.47%) |
Jan 29, 2013 | 8.470 | 8.510 | 8.270 | 8.440 | 66,336 | -0.06(-0.71%) |
Jan 28, 2013 | 8.240 | 8.500 | 8.240 | 8.500 | 43,300 | +0.25(+3.03%) |
Jan 25, 2013 | 8.370 | 8.370 | 8.220 | 8.250 | 30,071 | -0.06(-0.72%) |
Jan 24, 2013 | 8.390 | 8.510 | 8.210 | 8.310 | 36,044 | -0.09(-1.07%) |
Jan 23, 2013 | 8.540 | 8.540 | 8.380 | 8.400 | 19,830 | -0.12(-1.41%) |
Jan 22, 2013 | 8.400 | 8.580 | 8.400 | 8.520 | 28,761 | +0.11(+1.31%) |
Jan 18, 2013 | 8.440 | 8.440 | 8.250 | 8.410 | 48,595 | -0.06(-0.71%) |
Jan 17, 2013 | 8.510 | 8.600 | 8.420 | 8.470 | 32,072 | +0.07(+0.83%) |
Jan 16, 2013 | 8.600 | 8.600 | 8.370 | 8.400 | 18,942 | -0.26(-3.00%) |
Jan 15, 2013 | 8.640 | 8.730 | 8.610 | 8.660 | 9,678 | -0.03(-0.35%) |
Jan 14, 2013 | 8.600 | 8.736 | 8.500 | 8.690 | 30,237 | +0.09(+1.05%) |
Jan 11, 2013 | 8.720 | 8.720 | 8.550 | 8.600 | 50,034 | -0.09(-1.04%) |
Jan 10, 2013 | 8.590 | 8.735 | 8.500 | 8.690 | 34,987 | +0.13(+1.52%) |
Jan 09, 2013 | 8.540 | 8.580 | 8.480 | 8.560 | 34,098 | +0.07(+0.82%) |
Jan 08, 2013 | 8.590 | 8.590 | 8.300 | 8.490 | 45,171 | -0.08(-0.93%) |
Jan 07, 2013 | 8.510 | 8.600 | 8.500 | 8.570 | 14,128 | -0.02(-0.23%) |
Jan 04, 2013 | 8.560 | 8.660 | 8.490 | 8.590 | 23,040 | +0.08(+0.94%) |
Jan 03, 2013 | 8.540 | 8.560 | 8.340 | 8.510 | 48,083 | -0.04(-0.47%) |
Jan 02, 2013 | 8.440 | 8.600 | 8.370 | 8.550 | 62,056 | +0.16(+1.91%) |
Dec 31, 2012 | 8.140 | 8.440 | 8.140 | 8.390 | 34,407 | +0.29(+3.58%) |
Dec 28, 2012 | 8.220 | 8.220 | 7.930 | 8.100 | 8,497 | -0.13(-1.58%) |
Dec 27, 2012 | 8.410 | 8.457 | 8.180 | 8.230 | 13,953 | -0.15(-1.79%) |
Dec 26, 2012 | 8.380 | 8.550 | 8.330 | 8.380 | 15,827 | +0.00(+0.00%) |
Dec 24, 2012 | 8.430 | 8.500 | 8.250 | 8.380 | 4,098 | -0.07(-0.83%) |
Dec 21, 2012 | 8.490 | 8.500 | 8.340 | 8.450 | 191,802 | -0.05(-0.59%) |
Dec 20, 2012 | 8.500 | 8.508 | 8.450 | 8.500 | 25,151 | +0.02(+0.24%) |
Dec 19, 2012 | 8.500 | 8.545 | 8.330 | 8.480 | 20,158 | -0.01(-0.12%) |
Dec 18, 2012 | 8.360 | 8.520 | 8.360 | 8.490 | 31,934 | +0.12(+1.43%) |
Dec 17, 2012 | 8.230 | 8.710 | 8.230 | 8.370 | 18,901 | +0.11(+1.33%) |
Dec 14, 2012 | 8.180 | 8.320 | 8.031 | 8.260 | 34,083 | +0.02(+0.24%) |
Dec 13, 2012 | 8.150 | 8.280 | 8.110 | 8.240 | 7,782 | +0.12(+1.48%) |
Dec 12, 2012 | 8.400 | 8.450 | 8.120 | 8.120 | 41,857 | -0.32(-3.79%) |
Dec 11, 2012 | 8.250 | 8.440 | 8.160 | 8.440 | 63,862 | +0.19(+2.30%) |
Dec 10, 2012 | 8.210 | 8.250 | 8.140 | 8.250 | 13,421 | +0.08(+0.98%) |
Dec 07, 2012 | 8.240 | 8.250 | 8.100 | 8.170 | 8,510 | -0.04(-0.49%) |
Dec 06, 2012 | 8.190 | 8.240 | 8.094 | 8.210 | 17,531 | -0.02(-0.24%) |
Dec 05, 2012 | 8.200 | 8.250 | 8.070 | 8.230 | 37,460 | +0.02(+0.24%) |
Dec 04, 2012 | 8.190 | 8.250 | 8.140 | 8.210 | 18,094 | +0.05(+0.61%) |
Nov 30, 2012 | 8.190 | 8.190 | 8.100 | 8.160 | 57,440 | +0.00(+0.00%) |
Nov 29, 2012 | 8.190 | 8.190 | 8.102 | 8.160 | 105,094 | -0.04(-0.49%) |
Nov 28, 2012 | 8.180 | 8.200 | 8.080 | 8.200 | 70,741 | -0.04(-0.49%) |
Nov 27, 2012 | 8.150 | 8.250 | 8.072 | 8.240 | 15,474 | +0.04(+0.49%) |
Nov 26, 2012 | 7.870 | 8.210 | 7.860 | 8.200 | 58,460 | +0.31(+3.93%) |
Nov 23, 2012 | 7.760 | 7.890 | 7.760 | 7.890 | 8,011 | +0.12(+1.54%) |
Nov 21, 2012 | 7.640 | 7.790 | 7.640 | 7.770 | 4,755 | -0.03(-0.38%) |
Nov 20, 2012 | 7.780 | 7.860 | 7.670 | 7.800 | 13,204 | -0.02(-0.26%) |
Nov 19, 2012 | 7.670 | 7.830 | 7.590 | 7.820 | 12,724 | +0.22(+2.89%) |
Nov 16, 2012 | 7.630 | 7.670 | 7.410 | 7.600 | 25,214 | -0.07(-0.91%) |
Nov 15, 2012 | 7.600 | 7.750 | 7.550 | 7.670 | 31,227 | +0.05(+0.66%) |
Nov 14, 2012 | 7.890 | 7.890 | 7.520 | 7.620 | 12,662 | -0.23(-2.93%) |
Nov 13, 2012 | 7.860 | 7.860 | 7.530 | 7.850 | 15,932 | -0.03(-0.38%) |
Nov 12, 2012 | 7.930 | 8.000 | 7.830 | 7.880 | 13,153 | -0.05(-0.63%) |
Nov 09, 2012 | 7.880 | 8.250 | 7.820 | 7.930 | 9,946 | +0.04(+0.51%) |
Nov 08, 2012 | 7.940 | 8.000 | 7.820 | 7.890 | 33,886 | -0.11(-1.38%) |
Nov 07, 2012 | 8.040 | 8.240 | 7.860 | 8.000 | 20,569 | -0.15(-1.84%) |
Nov 06, 2012 | 8.030 | 8.230 | 8.030 | 8.150 | 9,927 | +0.09(+1.12%) |
Nov 05, 2012 | 8.000 | 8.120 | 7.230 | 8.060 | 13,074 | +0.01(+0.12%) |
Nov 02, 2012 | 8.140 | 8.160 | 7.960 | 8.050 | 28,753 | -0.04(-0.49%) |
Nov 01, 2012 | 8.200 | 8.200 | 7.900 | 8.090 | 31,371 | -0.08(-0.98%) |
Oct 31, 2012 | 8.100 | 8.180 | 8.050 | 8.170 | 10,987 | +0.09(+1.11%) |
Oct 26, 2012 | 8.130 | 8.080 | 8.080 | 8.080 | 8,600 | -0.07(-0.86%) |
Oct 25, 2012 | 7.970 | 8.230 | 7.810 | 8.150 | 37,302 | +0.24(+3.03%) |
Oct 24, 2012 | 7.850 | 7.920 | 7.550 | 7.910 | 19,171 | +0.08(+1.02%) |
Oct 23, 2012 | 7.930 | 8.095 | 7.800 | 7.830 | 22,333 | -0.17(-2.12%) |
Oct 19, 2012 | 8.180 | 8.220 | 7.760 | 8.000 | 70,251 | -0.23(-2.79%) |
Oct 18, 2012 | 8.650 | 8.650 | 8.060 | 8.230 | 53,947 | -0.42(-4.86%) |
Oct 17, 2012 | 8.600 | 8.730 | 8.440 | 8.650 | 13,906 | +0.05(+0.58%) |
Oct 16, 2012 | 8.660 | 8.680 | 8.510 | 8.600 | 15,060 | -0.05(-0.58%) |
Oct 15, 2012 | 8.600 | 8.730 | 8.550 | 8.650 | 18,065 | +0.06(+0.70%) |
Oct 12, 2012 | 8.650 | 8.680 | 8.410 | 8.590 | 10,438 | -0.05(-0.58%) |
Oct 11, 2012 | 8.700 | 8.730 | 8.610 | 8.640 | 12,864 | -0.05(-0.58%) |
Oct 10, 2012 | 8.660 | 8.690 | 8.570 | 8.690 | 8,678 | +0.02(+0.23%) |
Oct 09, 2012 | 8.600 | 8.680 | 8.450 | 8.670 | 25,922 | +0.11(+1.29%) |
Oct 08, 2012 | 8.490 | 8.660 | 8.440 | 8.560 | 10,656 | +0.04(+0.47%) |
Oct 05, 2012 | 8.710 | 8.780 | 8.480 | 8.520 | 19,281 | -0.20(-2.29%) |
Oct 04, 2012 | 8.610 | 8.720 | 8.510 | 8.720 | 15,625 | +0.14(+1.63%) |
Oct 03, 2012 | 8.700 | 8.715 | 8.500 | 8.580 | 22,500 | -0.09(-1.04%) |
Oct 02, 2012 | 8.660 | 8.700 | 8.550 | 8.670 | 26,647 | +0.06(+0.70%) |
Oct 01, 2012 | 8.640 | 8.700 | 8.380 | 8.610 | 27,681 | +0.01(+0.12%) |
Sep 28, 2012 | 8.570 | 8.680 | 8.533 | 8.600 | 21,731 | -0.06(-0.69%) |
Sep 27, 2012 | 8.620 | 8.700 | 8.550 | 8.660 | 21,087 | +0.09(+1.05%) |
Sep 26, 2012 | 8.610 | 8.680 | 8.460 | 8.570 | 22,373 | -0.03(-0.35%) |
Sep 25, 2012 | 8.660 | 8.840 | 8.600 | 8.600 | 47,095 | -0.09(-1.04%) |
Sep 24, 2012 | 8.620 | 8.695 | 8.580 | 8.690 | 20,624 | +0.05(+0.58%) |
Sep 21, 2012 | 8.700 | 8.700 | 8.600 | 8.640 | 116,617 | -0.03(-0.35%) |
Sep 20, 2012 | 8.620 | 8.690 | 8.510 | 8.670 | 11,371 | -0.02(-0.23%) |
Sep 19, 2012 | 8.700 | 8.700 | 8.590 | 8.690 | 22,405 | +0.02(+0.23%) |
Sep 18, 2012 | 8.650 | 8.700 | 8.570 | 8.670 | 31,056 | +0.01(+0.12%) |
Sep 17, 2012 | 8.590 | 8.680 | 8.240 | 8.660 | 30,388 | -0.01(-0.12%) |
Sep 14, 2012 | 8.700 | 8.700 | 8.490 | 8.670 | 56,397 | +0.01(+0.12%) |
Sep 13, 2012 | 8.570 | 8.700 | 8.560 | 8.660 | 54,047 | +0.07(+0.81%) |
Sep 12, 2012 | 8.700 | 8.700 | 8.500 | 8.590 | 24,972 | -0.11(-1.26%) |
Sep 11, 2012 | 8.560 | 8.720 | 8.560 | 8.700 | 22,560 | +0.13(+1.52%) |
Sep 10, 2012 | 8.510 | 8.660 | 8.420 | 8.570 | 39,796 | +0.06(+0.71%) |
Sep 07, 2012 | 8.700 | 8.750 | 8.460 | 8.510 | 30,701 | -0.14(-1.62%) |
Sep 06, 2012 | 8.330 | 8.700 | 8.270 | 8.650 | 40,384 | +0.38(+4.59%) |
Sep 05, 2012 | 8.380 | 8.380 | 8.210 | 8.270 | 26,879 | -0.05(-0.60%) |
Sep 04, 2012 | 8.330 | 8.390 | 8.180 | 8.320 | 82,748 | +0.03(+0.36%) |
Aug 31, 2012 | 8.420 | 8.420 | 8.090 | 8.290 | 72,855 | -0.03(-0.36%) |
Aug 30, 2012 | 8.490 | 8.560 | 8.250 | 8.320 | 16,340 | -0.26(-3.03%) |
Aug 29, 2012 | 8.700 | 8.700 | 8.540 | 8.580 | 20,267 | +0.07(+0.82%) |
Aug 27, 2012 | 8.600 | 8.600 | 8.430 | 8.510 | 26,170 | -0.06(-0.70%) |
Aug 24, 2012 | 8.480 | 8.700 | 8.410 | 8.570 | 17,928 | +0.05(+0.59%) |
Aug 23, 2012 | 8.400 | 8.610 | 8.400 | 8.520 | 15,556 | +0.08(+0.95%) |
Aug 22, 2012 | 8.500 | 8.600 | 8.420 | 8.440 | 22,796 | -0.12(-1.40%) |
Aug 21, 2012 | 8.680 | 8.700 | 8.530 | 8.560 | 23,961 | -0.05(-0.58%) |
Aug 20, 2012 | 8.530 | 8.700 | 8.440 | 8.610 | 28,792 | +0.02(+0.23%) |
Aug 17, 2012 | 8.430 | 8.670 | 8.390 | 8.590 | 60,249 | +0.15(+1.78%) |
Aug 16, 2012 | 8.480 | 8.620 | 8.380 | 8.440 | 28,926 | -0.09(-1.06%) |
Aug 15, 2012 | 8.250 | 8.590 | 8.250 | 8.530 | 25,983 | +0.23(+2.77%) |
Aug 14, 2012 | 8.290 | 8.320 | 8.200 | 8.300 | 52,717 | +0.03(+0.36%) |
Aug 13, 2012 | 8.310 | 8.490 | 8.090 | 8.270 | 20,463 | -0.08(-0.96%) |
Aug 10, 2012 | 8.390 | 8.420 | 8.310 | 8.350 | 12,658 | -0.02(-0.24%) |
Aug 09, 2012 | 8.570 | 8.620 | 8.350 | 8.370 | 34,279 | -0.22(-2.56%) |
Aug 08, 2012 | 8.500 | 8.700 | 8.500 | 8.590 | 17,911 | +0.09(+1.06%) |
Aug 07, 2012 | 8.570 | 8.740 | 8.470 | 8.500 | 30,566 | -0.01(-0.12%) |
Aug 06, 2012 | 8.490 | 8.700 | 8.490 | 8.510 | 27,664 | +0.01(+0.12%) |
Aug 03, 2012 | 8.560 | 8.730 | 8.460 | 8.500 | 25,115 | +0.03(+0.35%) |
Aug 02, 2012 | 8.350 | 8.565 | 8.350 | 8.470 | 23,213 | +0.05(+0.59%) |
Aug 01, 2012 | 8.700 | 8.730 | 8.390 | 8.420 | 52,585 | -0.27(-3.11%) |
Jul 31, 2012 | 8.550 | 8.740 | 8.550 | 8.690 | 74,575 | +0.07(+0.81%) |
Jul 30, 2012 | 8.750 | 8.840 | 8.570 | 8.620 | 27,280 | -0.17(-1.93%) |
Jul 27, 2012 | 9.050 | 9.050 | 8.660 | 8.790 | 57,374 | +0.53(+6.42%) |
Jul 26, 2012 | 8.520 | 8.610 | 8.110 | 8.260 | 29,879 | -0.20(-2.36%) |
Jul 25, 2012 | 8.350 | 8.650 | 8.270 | 8.460 | 24,093 | +0.20(+2.42%) |
Jul 24, 2012 | 8.700 | 8.700 | 8.250 | 8.260 | 25,992 | -0.39(-4.51%) |
Jul 23, 2012 | 8.050 | 8.780 | 8.000 | 8.650 | 78,433 | +0.45(+5.49%) |
Jul 20, 2012 | 8.500 | 8.500 | 8.140 | 8.200 | 45,247 | -0.35(-4.09%) |
Jul 19, 2012 | 8.800 | 9.000 | 8.540 | 8.550 | 28,013 | -0.23(-2.62%) |
Jul 18, 2012 | 8.680 | 8.960 | 8.670 | 8.780 | 20,712 | +0.09(+1.04%) |
Jul 17, 2012 | 8.850 | 8.945 | 8.660 | 8.690 | 33,304 | -0.12(-1.36%) |
Jul 16, 2012 | 8.530 | 8.960 | 8.380 | 8.810 | 35,349 | +0.23(+2.68%) |
Jul 13, 2012 | 8.570 | 8.640 | 8.430 | 8.580 | 57,385 | +0.01(+0.12%) |
Jul 12, 2012 | 8.240 | 8.620 | 8.180 | 8.570 | 34,068 | +0.16(+1.90%) |
Jul 11, 2012 | 8.320 | 8.460 | 8.150 | 8.410 | 30,802 | +0.13(+1.57%) |
Jul 10, 2012 | 8.490 | 8.520 | 8.220 | 8.280 | 39,036 | -0.12(-1.43%) |
Jul 09, 2012 | 8.300 | 8.400 | 8.270 | 8.400 | 50,637 | +0.05(+0.60%) |
Jul 06, 2012 | 8.460 | 8.530 | 8.280 | 8.350 | 33,790 | -0.22(-2.57%) |
Jul 05, 2012 | 8.670 | 8.780 | 8.550 | 8.570 | 51,603 | -0.16(-1.83%) |
Jul 03, 2012 | 8.530 | 8.730 | 8.450 | 8.730 | 21,292 | +0.21(+2.46%) |
Jul 02, 2012 | 8.660 | 8.670 | 8.360 | 8.520 | 76,914 | -0.15(-1.73%) |
Jun 29, 2012 | 8.200 | 8.750 | 8.050 | 8.670 | 72,600 | +0.58(+7.17%) |
Jun 28, 2012 | 8.020 | 8.090 | 7.800 | 8.090 | 41,515 | +0.03(+0.37%) |
Jun 27, 2012 | 8.030 | 8.170 | 7.900 | 8.060 | 37,403 | +0.08(+1.00%) |
Jun 26, 2012 | 7.830 | 8.030 | 7.700 | 7.980 | 43,418 | +0.14(+1.79%) |
Jun 25, 2012 | 7.990 | 8.190 | 7.800 | 7.840 | 57,466 | -0.36(-4.39%) |
Jun 22, 2012 | 7.720 | 8.210 | 7.720 | 8.200 | 235,953 | +0.52(+6.77%) |
Jun 21, 2012 | 7.830 | 7.830 | 7.650 | 7.680 | 50,135 | -0.12(-1.54%) |
Jun 20, 2012 | 7.670 | 7.860 | 7.650 | 7.800 | 33,799 | +0.13(+1.69%) |
Jun 19, 2012 | 7.710 | 7.940 | 7.650 | 7.670 | 103,534 | -0.02(-0.26%) |
Jun 18, 2012 | 7.770 | 7.890 | 7.580 | 7.690 | 69,259 | -0.18(-2.29%) |
Jun 15, 2012 | 7.390 | 7.910 | 7.320 | 7.870 | 116,696 | +0.50(+6.78%) |
Jun 14, 2012 | 7.290 | 7.440 | 7.240 | 7.370 | 58,452 | +0.09(+1.24%) |
Jun 13, 2012 | 7.470 | 7.520 | 7.210 | 7.280 | 91,116 | -0.18(-2.41%) |
Jun 12, 2012 | 7.330 | 7.560 | 7.250 | 7.460 | 63,009 | +0.16(+2.19%) |
Jun 11, 2012 | 7.120 | 7.360 | 7.010 | 7.300 | 200,598 | +0.04(+0.55%) |
Jun 08, 2012 | 7.450 | 7.560 | 7.060 | 7.260 | 124,579 | -0.27(-3.59%) |
Jun 07, 2012 | 7.980 | 7.980 | 7.500 | 7.530 | 68,787 | -0.33(-4.20%) |
Jun 06, 2012 | 7.490 | 7.870 | 7.400 | 7.860 | 95,063 | +0.46(+6.22%) |
Jun 05, 2012 | 7.280 | 7.450 | 7.260 | 7.400 | 63,818 | +0.08(+1.09%) |
Jun 04, 2012 | 7.300 | 7.420 | 7.150 | 7.320 | 73,941 | +0.07(+0.97%) |
Jun 01, 2012 | 7.070 | 7.350 | 7.070 | 7.250 | 73,849 | -0.03(-0.41%) |
May 31, 2012 | 7.070 | 7.330 | 7.050 | 7.280 | 369,518 | +0.19(+2.68%) |
May 30, 2012 | 6.950 | 7.160 | 6.810 | 7.090 | 75,531 | +0.05(+0.71%) |
May 29, 2012 | 7.240 | 7.300 | 7.010 | 7.040 | 38,152 | -0.15(-2.09%) |
May 25, 2012 | 7.290 | 7.320 | 7.160 | 7.190 | 58,370 | -0.13(-1.78%) |
May 24, 2012 | 7.470 | 7.470 | 7.184 | 7.320 | 65,485 | -0.12(-1.61%) |
May 23, 2012 | 7.260 | 7.470 | 7.210 | 7.440 | 56,898 | +0.07(+0.95%) |
May 22, 2012 | 7.940 | 7.940 | 7.270 | 7.370 | 96,784 | -0.55(-6.94%) |
May 21, 2012 | 8.090 | 8.090 | 7.470 | 7.920 | 63,133 | -0.11(-1.37%) |
May 18, 2012 | 8.600 | 8.720 | 7.960 | 8.030 | 88,405 | -0.58(-6.74%) |
May 17, 2012 | 8.670 | 8.820 | 8.580 | 8.610 | 111,853 | -0.05(-0.58%) |
May 16, 2012 | 8.790 | 8.813 | 8.640 | 8.660 | 106,006 | -0.09(-1.03%) |
May 15, 2012 | 8.650 | 8.800 | 8.650 | 8.750 | 49,227 | +0.09(+1.04%) |
May 14, 2012 | 8.650 | 8.750 | 8.650 | 8.660 | 46,493 | -0.07(-0.80%) |
May 11, 2012 | 8.580 | 8.800 | 8.580 | 8.730 | 39,116 | +0.04(+0.46%) |
May 10, 2012 | 8.750 | 8.910 | 8.590 | 8.690 | 117,384 | +0.05(+0.58%) |
May 09, 2012 | 8.570 | 8.860 | 8.550 | 8.640 | 71,940 | -0.08(-0.92%) |
May 08, 2012 | 8.610 | 8.940 | 8.552 | 8.720 | 117,829 | +0.02(+0.23%) |
May 07, 2012 | 8.440 | 8.730 | 8.390 | 8.700 | 37,836 | +0.25(+2.96%) |
May 04, 2012 | 8.510 | 8.540 | 8.290 | 8.450 | 69,262 | -0.14(-1.63%) |
May 03, 2012 | 8.720 | 8.870 | 8.450 | 8.590 | 111,218 | -0.13(-1.49%) |
May 02, 2012 | 8.680 | 9.030 | 8.610 | 8.720 | 59,665 | -0.07(-0.80%) |
May 01, 2012 | 8.750 | 8.990 | 8.700 | 8.790 | 72,644 | +0.03(+0.34%) |
Apr 30, 2012 | 9.110 | 9.130 | 8.760 | 8.760 | 59,489 | -0.33(-3.63%) |
Apr 27, 2012 | 8.900 | 9.190 | 8.770 | 9.090 | 64,482 | +0.20(+2.25%) |
Apr 26, 2012 | 8.750 | 9.050 | 8.650 | 8.890 | 85,596 | +0.10(+1.14%) |
Apr 25, 2012 | 8.910 | 9.140 | 8.630 | 8.790 | 51,269 | +0.04(+0.46%) |
Apr 24, 2012 | 8.530 | 8.890 | 8.360 | 8.750 | 92,718 | +0.25(+2.94%) |
Apr 23, 2012 | 8.540 | 8.680 | 8.390 | 8.500 | 81,671 | -0.23(-2.63%) |
Apr 20, 2012 | 8.900 | 8.910 | 8.680 | 8.730 | 57,083 | -0.03(-0.34%) |
Apr 19, 2012 | 8.650 | 8.869 | 8.550 | 8.760 | 76,776 | +0.14(+1.62%) |
Apr 18, 2012 | 8.690 | 8.760 | 8.480 | 8.620 | 81,430 | -0.14(-1.60%) |
Apr 17, 2012 | 8.630 | 8.845 | 8.510 | 8.760 | 91,812 | +0.24(+2.82%) |
Apr 16, 2012 | 8.680 | 8.720 | 8.420 | 8.520 | 35,754 | -0.10(-1.16%) |
Apr 13, 2012 | 8.840 | 8.890 | 8.600 | 8.620 | 88,920 | -0.29(-3.25%) |
Apr 12, 2012 | 8.680 | 8.990 | 8.660 | 8.910 | 63,324 | +0.23(+2.65%) |
Apr 11, 2012 | 8.560 | 8.920 | 8.560 | 8.680 | 67,646 | +0.18(+2.12%) |
Apr 10, 2012 | 8.580 | 8.730 | 8.390 | 8.500 | 107,723 | -0.15(-1.73%) |
Apr 09, 2012 | 8.640 | 9.100 | 8.600 | 8.650 | 71,361 | -0.19(-2.15%) |
Apr 05, 2012 | 8.650 | 8.857 | 8.650 | 8.840 | 51,514 | +0.14(+1.61%) |
Apr 04, 2012 | 8.890 | 9.060 | 8.650 | 8.700 | 95,074 | -0.34(-3.76%) |
Apr 03, 2012 | 9.110 | 9.250 | 8.970 | 9.040 | 63,616 | -0.09(-0.99%) |
Apr 02, 2012 | 8.980 | 9.220 | 8.790 | 9.130 | 70,607 | +0.14(+1.56%) |
Mar 30, 2012 | 9.240 | 9.250 | 8.970 | 8.990 | 63,541 | -0.15(-1.64%) |
Mar 29, 2012 | 9.040 | 9.240 | 8.980 | 9.140 | 36,716 | +0.03(+0.33%) |
Mar 28, 2012 | 9.200 | 9.200 | 9.010 | 9.110 | 56,819 | -0.10(-1.09%) |
Mar 27, 2012 | 9.310 | 9.485 | 9.180 | 9.210 | 55,742 | -0.09(-0.97%) |
Mar 26, 2012 | 9.500 | 9.600 | 9.265 | 9.300 | 104,874 | -0.04(-0.43%) |
Mar 23, 2012 | 9.090 | 9.350 | 9.090 | 9.340 | 39,189 | +0.10(+1.08%) |
Mar 22, 2012 | 9.000 | 9.320 | 8.810 | 9.240 | 49,162 | +0.11(+1.20%) |
Mar 21, 2012 | 9.200 | 9.390 | 9.110 | 9.130 | 76,723 | -0.08(-0.87%) |
Mar 20, 2012 | 9.230 | 9.350 | 9.071 | 9.210 | 40,580 | -0.12(-1.29%) |
Mar 19, 2012 | 9.020 | 9.425 | 8.980 | 9.330 | 53,055 | +0.31(+3.44%) |
Mar 16, 2012 | 9.190 | 9.260 | 8.940 | 9.020 | 212,130 | -0.12(-1.31%) |
Mar 15, 2012 | 9.090 | 9.270 | 8.910 | 9.140 | 95,517 | +0.04(+0.44%) |
Mar 14, 2012 | 9.320 | 9.320 | 8.940 | 9.100 | 126,990 | -0.23(-2.47%) |
Mar 13, 2012 | 8.380 | 9.440 | 8.380 | 9.330 | 467,480 | +1.07(+12.95%) |
Mar 12, 2012 | 8.210 | 8.450 | 8.130 | 8.260 | 108,810 | +0.03(+0.36%) |
Mar 09, 2012 | 8.050 | 8.440 | 8.050 | 8.230 | 102,465 | +0.27(+3.39%) |
Mar 08, 2012 | 7.900 | 8.056 | 7.770 | 7.960 | 76,525 | +0.13(+1.66%) |
Mar 07, 2012 | 7.950 | 8.100 | 7.760 | 7.830 | 149,120 | -0.05(-0.63%) |
Mar 06, 2012 | 8.100 | 8.200 | 7.860 | 7.880 | 182,884 | -0.34(-4.14%) |
Mar 05, 2012 | 8.020 | 8.300 | 7.950 | 8.220 | 109,542 | +0.16(+1.99%) |
Mar 02, 2012 | 7.960 | 8.220 | 7.910 | 8.060 | 203,739 | +0.04(+0.50%) |
Mar 01, 2012 | 8.100 | 8.390 | 8.000 | 8.020 | 93,576 | -0.03(-0.37%) |
Feb 29, 2012 | 8.250 | 8.420 | 7.900 | 8.050 | 156,598 | -0.16(-1.95%) |
Feb 28, 2012 | 8.380 | 8.410 | 8.200 | 8.210 | 67,947 | -0.17(-2.03%) |
Feb 27, 2012 | 8.180 | 8.490 | 8.040 | 8.380 | 105,011 | +0.16(+1.95%) |
Feb 24, 2012 | 8.340 | 8.400 | 8.130 | 8.220 | 64,152 | -0.11(-1.32%) |
Feb 23, 2012 | 8.100 | 8.380 | 7.920 | 8.330 | 121,073 | +0.27(+3.35%) |
Feb 22, 2012 | 8.090 | 8.300 | 7.960 | 8.060 | 177,858 | -0.06(-0.74%) |
Feb 21, 2012 | 7.870 | 8.250 | 7.720 | 8.120 | 151,634 | +0.35(+4.50%) |
Feb 17, 2012 | 7.780 | 7.890 | 7.550 | 7.770 | 97,302 | +0.05(+0.65%) |
Feb 16, 2012 | 7.250 | 7.760 | 7.250 | 7.720 | 131,029 | +0.55(+7.67%) |
Feb 15, 2012 | 7.340 | 7.410 | 7.100 | 7.170 | 148,008 | -0.13(-1.78%) |
Feb 14, 2012 | 7.290 | 7.420 | 7.210 | 7.300 | 76,847 | -0.02(-0.27%) |
Feb 13, 2012 | 7.250 | 7.460 | 7.100 | 7.320 | 333,288 | +0.17(+2.38%) |
Feb 10, 2012 | 7.010 | 7.320 | 6.970 | 7.150 | 353,959 | -0.26(-3.51%) |
Feb 09, 2012 | 8.630 | 8.840 | 7.280 | 7.410 | 163,196 | -1.25(-14.43%) |
Feb 08, 2012 | 8.680 | 8.920 | 8.550 | 8.660 | 78,647 | +0.00(+0.00%) |
Feb 07, 2012 | 8.690 | 8.860 | 8.640 | 8.660 | 65,715 | -0.08(-0.92%) |
Feb 06, 2012 | 8.710 | 8.880 | 8.601 | 8.740 | 58,373 | +0.00(+0.00%) |
Feb 03, 2012 | 8.750 | 8.940 | 8.560 | 8.740 | 93,160 | +0.15(+1.75%) |
Feb 02, 2012 | 8.450 | 8.700 | 8.240 | 8.590 | 109,662 | +0.15(+1.78%) |