Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.61 | 14.26 | 13.09 | 14.23 | 6,452 | +0.49(+3.55%) |
Mar 27, 2013 | 13.75 | 13.75 | 13.49 | 13.74 | 1,255 | -0.07(-0.54%) |
Mar 26, 2013 | 13.66 | 13.81 | 13.66 | 13.81 | 749 | +0.11(+0.79%) |
Mar 25, 2013 | 13.94 | 13.94 | 13.71 | 13.71 | 935 | -0.12(-0.84%) |
Mar 22, 2013 | 13.78 | 13.82 | 13.55 | 13.82 | 2,868 | +0.12(+0.85%) |
Mar 21, 2013 | 13.28 | 13.75 | 13.28 | 13.71 | 3,015 | -0.03(-0.24%) |
Mar 20, 2013 | 13.74 | 13.74 | 13.73 | 13.74 | 1,116 | +0.09(+0.67%) |
Mar 19, 2013 | 13.66 | 13.66 | 13.65 | 13.65 | 2,056 | +0.11(+0.79%) |
Mar 18, 2013 | 13.46 | 13.76 | 13.46 | 13.54 | 4,788 | -0.07(-0.55%) |
Mar 15, 2013 | 13.77 | 13.77 | 13.57 | 13.61 | 6,726 | -0.21(-1.50%) |
Mar 14, 2013 | 13.86 | 13.86 | 13.12 | 13.82 | 6,162 | -0.02(-0.18%) |
Mar 13, 2013 | 13.40 | 13.86 | 13.40 | 13.85 | 1,865 | +0.61(+4.63%) |
Mar 12, 2013 | 12.66 | 13.61 | 12.66 | 13.23 | 6,981 | +0.18(+1.40%) |
Mar 11, 2013 | 12.60 | 13.08 | 12.60 | 13.05 | 9,710 | +0.51(+4.09%) |
Mar 08, 2013 | 11.92 | 12.54 | 11.92 | 12.54 | 4,550 | +0.25(+2.02%) |
Mar 07, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 1,361 | +0.05(+0.41%) |
Mar 06, 2013 | 11.81 | 12.39 | 11.79 | 12.24 | 1,688 | +0.41(+3.43%) |
Mar 05, 2013 | 11.44 | 11.83 | 11.44 | 11.83 | 3,692 | +0.08(+0.70%) |
Mar 04, 2013 | 11.64 | 11.75 | 11.29 | 11.75 | 3,808 | +0.05(+0.42%) |
Mar 01, 2013 | 11.16 | 12.07 | 11.16 | 11.70 | 2,595 | +0.17(+1.51%) |
Feb 28, 2013 | 12.21 | 12.21 | 11.38 | 11.53 | 8,305 | -0.70(-5.75%) |
Feb 27, 2013 | 12.31 | 12.31 | 11.50 | 12.23 | 1,396 | -0.06(-0.47%) |
Feb 26, 2013 | 12.07 | 12.41 | 12.07 | 12.29 | 848 | +0.00(+0.00%) |
Feb 22, 2013 | 12.31 | 12.31 | 12.27 | 12.29 | 1,650 | +0.12(+0.95%) |
Feb 21, 2013 | 11.76 | 12.34 | 11.76 | 12.17 | 1,370 | -0.07(-0.61%) |
Feb 20, 2013 | 12.28 | 12.74 | 12.25 | 12.25 | 8,541 | -0.08(-0.67%) |
Feb 19, 2013 | 11.01 | 12.74 | 11.01 | 12.33 | 14,492 | +1.32(+12.03%) |
Feb 15, 2013 | 11.29 | 11.29 | 11.01 | 11.01 | 3,077 | -0.13(-1.19%) |
Feb 14, 2013 | 10.85 | 11.14 | 10.85 | 11.14 | 5,930 | +0.22(+1.97%) |
Feb 13, 2013 | 11.44 | 11.44 | 10.83 | 10.92 | 5,832 | -0.55(-4.83%) |
Feb 12, 2013 | 11.58 | 11.58 | 11.48 | 11.48 | 442 | +0.53(+4.84%) |
Feb 11, 2013 | 11.05 | 11.51 | 10.95 | 10.95 | 1,764 | -0.12(-1.05%) |
Feb 08, 2013 | 11.29 | 11.29 | 10.97 | 11.06 | 1,016 | -0.07(-0.59%) |
Feb 07, 2013 | 11.71 | 11.88 | 10.97 | 11.13 | 2,123 | +0.02(+0.22%) |
Feb 06, 2013 | 11.64 | 11.92 | 11.01 | 11.11 | 13,438 | -0.33(-2.89%) |
Feb 04, 2013 | 11.77 | 11.78 | 11.30 | 11.44 | 6,485 | -0.36(-3.02%) |
Feb 01, 2013 | 11.79 | 11.79 | 11.39 | 11.79 | 2,789 | +0.02(+0.21%) |
Jan 31, 2013 | 11.77 | 11.77 | 11.77 | 11.77 | 1,058 | +0.12(+0.99%) |
Jan 30, 2013 | 11.74 | 11.83 | 11.59 | 11.65 | 3,759 | -0.13(-1.12%) |
Jan 29, 2013 | 11.67 | 11.91 | 10.85 | 11.79 | 3,914 | +0.06(+0.49%) |
Jan 28, 2013 | 11.43 | 11.73 | 11.19 | 11.73 | 1,806 | +0.43(+3.81%) |
Jan 25, 2013 | 11.84 | 11.84 | 11.20 | 11.30 | 2,275 | -0.46(-3.87%) |
Jan 24, 2013 | 11.50 | 11.75 | 11.50 | 11.75 | 9,339 | +0.31(+2.68%) |
Jan 23, 2013 | 10.92 | 11.50 | 10.92 | 11.45 | 7,405 | +0.49(+4.46%) |
Jan 22, 2013 | 11.01 | 11.21 | 10.62 | 10.96 | 4,312 | +0.25(+2.32%) |
Jan 18, 2013 | 10.74 | 10.92 | 10.58 | 10.71 | 7,973 | -0.22(-1.97%) |
Jan 17, 2013 | 10.60 | 10.92 | 10.60 | 10.92 | 915 | +0.28(+2.64%) |
Jan 16, 2013 | 10.88 | 10.88 | 10.30 | 10.64 | 2,519 | -0.20(-1.83%) |
Jan 15, 2013 | 10.76 | 10.84 | 10.76 | 10.84 | 5,695 | +0.06(+0.54%) |
Jan 14, 2013 | 10.82 | 10.82 | 10.78 | 10.78 | 902 | +0.03(+0.31%) |
Jan 11, 2013 | 10.71 | 10.96 | 10.71 | 10.75 | 2,493 | -0.05(-0.46%) |
Jan 10, 2013 | 10.52 | 10.80 | 10.44 | 10.80 | 2,084 | +0.30(+2.84%) |
Jan 09, 2013 | 10.49 | 10.51 | 10.12 | 10.50 | 1,491 | +0.11(+1.03%) |
Jan 08, 2013 | 10.26 | 10.39 | 10.26 | 10.39 | 651 | -0.39(-3.61%) |
Jan 07, 2013 | 10.76 | 10.78 | 10.76 | 10.78 | 4,459 | -0.06(-0.53%) |
Jan 04, 2013 | 10.58 | 10.88 | 10.18 | 10.84 | 26,064 | +0.36(+3.48%) |
Jan 03, 2013 | 10.37 | 10.58 | 10.10 | 10.48 | 5,136 | +0.21(+2.01%) |
Jan 02, 2013 | 10.40 | 10.40 | 9.741 | 10.27 | 8,240 | +0.04(+0.40%) |
Dec 31, 2012 | 10.37 | 10.55 | 9.369 | 10.23 | 8,176 | -0.04(-0.40%) |
Dec 28, 2012 | 10.15 | 10.34 | 10.01 | 10.27 | 1,858 | +0.22(+2.14%) |
Dec 27, 2012 | 9.815 | 10.26 | 9.501 | 10.06 | 5,128 | +0.07(+0.66%) |
Dec 26, 2012 | 10.27 | 10.43 | 9.989 | 9.989 | 880 | -0.46(-4.43%) |
Dec 24, 2012 | 10.68 | 10.68 | 10.35 | 10.45 | 2,016 | -0.30(-2.77%) |
Dec 21, 2012 | 9.683 | 10.75 | 9.402 | 10.75 | 32,570 | +1.07(+11.03%) |
Dec 20, 2012 | 9.749 | 9.749 | 9.368 | 9.683 | 13,585 | -0.07(-0.68%) |
Dec 19, 2012 | 9.923 | 9.923 | 9.493 | 9.749 | 4,561 | -0.18(-1.83%) |
Dec 18, 2012 | 9.782 | 9.931 | 9.559 | 9.931 | 1,407 | +0.26(+2.65%) |
Dec 17, 2012 | 9.344 | 9.699 | 9.162 | 9.675 | 5,032 | +0.17(+1.74%) |
Dec 14, 2012 | 9.170 | 9.517 | 9.170 | 9.509 | 8,624 | +0.39(+4.26%) |
Dec 13, 2012 | 9.451 | 9.959 | 9.120 | 9.120 | 4,169 | -0.36(-3.76%) |
Dec 12, 2012 | 9.757 | 10.20 | 9.352 | 9.476 | 2,632 | -0.35(-3.54%) |
Dec 11, 2012 | 10.22 | 10.22 | 9.037 | 9.824 | 14,618 | -0.37(-3.65%) |
Dec 10, 2012 | 9.815 | 10.20 | 9.724 | 10.20 | 4,943 | +0.30(+3.01%) |
Dec 07, 2012 | 9.824 | 9.898 | 9.807 | 9.898 | 2,433 | +0.13(+1.36%) |
Dec 05, 2012 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | -0.33(-3.28%) |
Dec 04, 2012 | 9.956 | 10.27 | 9.088 | 10.10 | 4,034 | -0.62(-5.79%) |
Nov 30, 2012 | 10.48 | 10.72 | 9.890 | 10.72 | 1,829 | +0.23(+2.21%) |
Nov 29, 2012 | 10.54 | 10.54 | 8.433 | 10.49 | 1,681 | +0.02(+0.24%) |
Nov 28, 2012 | 10.15 | 10.48 | 9.352 | 10.46 | 1,332 | +0.41(+4.03%) |
Nov 27, 2012 | 9.956 | 10.21 | 9.671 | 10.06 | 11,615 | +0.02(+0.23%) |
Nov 26, 2012 | 9.857 | 10.03 | 9.734 | 10.03 | 4,594 | +0.11(+1.16%) |
Nov 23, 2012 | 9.474 | 10.09 | 9.474 | 9.918 | 3,609 | +0.44(+4.68%) |
Nov 21, 2012 | 8.992 | 9.474 | 8.908 | 9.474 | 2,055 | +0.30(+3.25%) |
Nov 20, 2012 | 8.732 | 9.176 | 8.717 | 9.176 | 7,489 | +0.41(+4.62%) |
Nov 19, 2012 | 9.046 | 9.046 | 8.564 | 8.771 | 7,913 | +0.09(+1.06%) |
Nov 16, 2012 | 8.610 | 9.749 | 8.602 | 8.679 | 7,959 | +0.07(+0.80%) |
Nov 15, 2012 | 8.465 | 9.176 | 8.465 | 8.610 | 13,315 | +0.08(+0.99%) |
Nov 14, 2012 | 8.732 | 8.778 | 8.526 | 8.526 | 3,034 | -0.24(-2.70%) |
Nov 13, 2012 | 8.840 | 8.840 | 8.717 | 8.763 | 928 | -0.15(-1.63%) |
Nov 12, 2012 | 8.908 | 8.908 | 8.908 | 8.908 | 261 | -0.06(-0.68%) |
Nov 09, 2012 | 8.893 | 9.489 | 8.893 | 8.970 | 3,184 | +0.06(+0.69%) |
Nov 08, 2012 | 9.589 | 9.619 | 8.908 | 8.908 | 5,841 | -0.88(-8.98%) |
Nov 07, 2012 | 10.07 | 10.22 | 9.612 | 9.788 | 5,946 | -0.46(-4.48%) |
Nov 06, 2012 | 10.09 | 10.25 | 10.07 | 10.25 | 1,891 | +0.17(+1.67%) |
Nov 05, 2012 | 9.834 | 10.08 | 9.834 | 10.08 | 2,425 | +0.12(+1.23%) |
Nov 02, 2012 | 10.02 | 10.02 | 9.745 | 9.956 | 3,902 | -0.11(-1.06%) |
Nov 01, 2012 | 10.02 | 10.22 | 9.704 | 10.06 | 8,751 | +0.50(+5.28%) |
Oct 31, 2012 | 9.367 | 9.558 | 9.367 | 9.558 | 1,209 | +0.21(+2.29%) |
Oct 26, 2012 | 9.665 | 9.344 | 9.344 | 9.344 | 1,176 | -0.33(-3.40%) |
Oct 25, 2012 | 9.788 | 9.918 | 9.673 | 9.673 | 1,182 | +0.02(+0.16%) |
Oct 24, 2012 | 9.658 | 9.658 | 9.658 | 9.658 | 557 | -0.14(-1.41%) |
Oct 23, 2012 | 9.948 | 9.948 | 9.711 | 9.795 | 1,751 | +0.18(+1.91%) |
Oct 19, 2012 | 9.811 | 9.948 | 9.489 | 9.612 | 4,617 | -0.37(-3.75%) |
Oct 18, 2012 | 9.956 | 10.23 | 9.902 | 9.987 | 3,906 | -0.02(-0.23%) |
Oct 17, 2012 | 10.02 | 10.33 | 10.01 | 10.01 | 7,655 | -0.05(-0.46%) |
Oct 16, 2012 | 9.984 | 10.13 | 9.315 | 10.06 | 16,107 | +0.05(+0.53%) |
Oct 15, 2012 | 9.031 | 10.32 | 9.031 | 10.00 | 14,101 | +1.20(+13.64%) |
Oct 12, 2012 | 8.763 | 8.801 | 8.755 | 8.801 | 1,004 | +0.08(+0.96%) |
Oct 11, 2012 | 8.457 | 8.947 | 8.457 | 8.717 | 3,676 | +0.26(+3.07%) |
Oct 10, 2012 | 8.327 | 8.710 | 8.320 | 8.457 | 1,485 | +0.17(+2.03%) |
Oct 09, 2012 | 8.633 | 8.633 | 7.998 | 8.289 | 4,077 | -0.34(-3.90%) |
Oct 08, 2012 | 8.105 | 9.015 | 8.105 | 8.625 | 8,204 | +0.54(+6.72%) |
Oct 05, 2012 | 7.975 | 8.105 | 7.975 | 8.082 | 476 | -0.24(-2.85%) |
Oct 04, 2012 | 8.381 | 8.381 | 8.320 | 8.320 | 839 | +0.13(+1.59%) |
Oct 03, 2012 | 8.266 | 8.327 | 8.190 | 8.190 | 1,235 | -0.10(-1.20%) |
Oct 02, 2012 | 8.258 | 8.289 | 7.968 | 8.289 | 7,442 | +0.04(+0.46%) |
Oct 01, 2012 | 8.182 | 8.335 | 8.163 | 8.251 | 3,149 | +0.14(+1.70%) |
Sep 28, 2012 | 7.968 | 8.182 | 7.968 | 8.113 | 18,307 | +0.08(+1.05%) |
Sep 27, 2012 | 8.029 | 8.029 | 8.021 | 8.029 | 1,558 | +0.08(+1.06%) |
Sep 26, 2012 | 7.884 | 8.021 | 7.884 | 7.945 | 1,646 | +0.07(+0.87%) |
Sep 25, 2012 | 7.968 | 8.029 | 7.876 | 7.876 | 24,287 | -0.01(-0.10%) |
Sep 24, 2012 | 8.014 | 8.075 | 7.838 | 7.884 | 1,846 | -0.13(-1.62%) |
Sep 21, 2012 | 8.151 | 8.167 | 7.800 | 8.014 | 28,592 | +0.02(+0.19%) |
Sep 20, 2012 | 7.937 | 8.090 | 7.937 | 7.998 | 5,030 | +0.04(+0.48%) |
Sep 19, 2012 | 7.731 | 8.052 | 7.731 | 7.960 | 3,381 | +0.05(+0.68%) |
Sep 18, 2012 | 8.082 | 8.167 | 7.907 | 7.907 | 6,496 | -0.09(-1.15%) |
Sep 17, 2012 | 8.304 | 8.304 | 7.998 | 7.998 | 546 | -0.23(-2.79%) |
Sep 14, 2012 | 8.105 | 8.228 | 7.998 | 8.228 | 8,219 | +0.20(+2.48%) |
Sep 13, 2012 | 8.113 | 8.228 | 7.991 | 8.029 | 12,814 | -0.14(-1.69%) |
Sep 12, 2012 | 7.998 | 8.205 | 7.738 | 8.167 | 3,069 | +0.15(+1.81%) |
Sep 11, 2012 | 8.197 | 8.235 | 8.021 | 8.021 | 16,885 | -0.44(-5.24%) |
Sep 10, 2012 | 8.327 | 8.465 | 8.069 | 8.465 | 4,789 | +0.21(+2.50%) |
Sep 07, 2012 | 8.373 | 8.373 | 8.090 | 8.258 | 3,483 | +0.00(+0.00%) |
Sep 06, 2012 | 8.243 | 8.373 | 8.178 | 8.258 | 6,175 | +0.11(+1.31%) |
Sep 05, 2012 | 8.113 | 8.373 | 8.113 | 8.151 | 4,395 | +0.02(+0.28%) |
Sep 04, 2012 | 8.006 | 8.297 | 8.006 | 8.128 | 12,119 | -0.02(-0.19%) |
Aug 31, 2012 | 8.232 | 8.232 | 8.144 | 8.144 | 822 | +0.08(+1.04%) |
Aug 30, 2012 | 7.953 | 8.411 | 7.953 | 8.060 | 2,622 | -0.35(-4.18%) |
Aug 29, 2012 | 8.511 | 8.511 | 8.411 | 8.411 | 1,068 | +0.01(+0.09%) |
Aug 27, 2012 | 8.373 | 8.411 | 8.373 | 8.404 | 4,979 | +0.01(+0.09%) |
Aug 24, 2012 | 8.396 | 8.396 | 8.396 | 8.396 | 277 | +0.31(+3.88%) |
Aug 23, 2012 | 8.113 | 8.228 | 8.029 | 8.082 | 1,957 | -0.17(-2.04%) |
Aug 22, 2012 | 8.557 | 8.587 | 8.167 | 8.251 | 919 | -0.35(-4.09%) |
Aug 21, 2012 | 8.442 | 8.794 | 8.320 | 8.602 | 2,772 | +0.21(+2.55%) |
Aug 20, 2012 | 8.320 | 8.404 | 8.320 | 8.388 | 1,203 | +0.05(+0.64%) |
Aug 17, 2012 | 8.342 | 8.365 | 8.335 | 8.335 | 2,675 | -0.07(-0.82%) |
Aug 16, 2012 | 8.365 | 8.411 | 8.365 | 8.404 | 2,976 | +0.05(+0.55%) |
Aug 15, 2012 | 8.266 | 8.358 | 8.136 | 8.358 | 2,118 | -0.05(-0.55%) |
Aug 14, 2012 | 8.419 | 8.419 | 8.396 | 8.404 | 923 | +0.11(+1.29%) |
Aug 13, 2012 | 8.205 | 8.297 | 7.654 | 8.297 | 1,477 | +0.18(+2.17%) |
Aug 10, 2012 | 8.205 | 8.441 | 8.067 | 8.121 | 3,975 | -0.14(-1.67%) |
Aug 09, 2012 | 7.868 | 8.258 | 7.868 | 8.258 | 1,103 | +0.31(+3.95%) |
Aug 08, 2012 | 8.450 | 8.450 | 7.876 | 7.945 | 4,548 | -0.41(-4.94%) |
Aug 07, 2012 | 8.480 | 8.480 | 8.197 | 8.358 | 2,934 | -0.13(-1.53%) |
Aug 06, 2012 | 8.641 | 8.641 | 7.953 | 8.488 | 1,380 | -0.10(-1.16%) |
Aug 03, 2012 | 7.823 | 8.664 | 7.823 | 8.587 | 3,116 | +0.93(+12.08%) |
Aug 02, 2012 | 7.723 | 7.891 | 7.570 | 7.662 | 11,852 | -0.03(-0.40%) |
Aug 01, 2012 | 7.578 | 7.830 | 7.578 | 7.693 | 9,336 | +0.05(+0.70%) |
Jul 31, 2012 | 7.685 | 7.685 | 7.639 | 7.639 | 9,359 | -0.05(-0.60%) |
Jul 30, 2012 | 8.021 | 8.021 | 6.553 | 7.685 | 22,086 | -0.31(-3.83%) |
Jul 27, 2012 | 7.654 | 8.235 | 7.654 | 7.991 | 30,493 | -0.64(-7.44%) |
Jul 26, 2012 | 8.702 | 8.862 | 8.603 | 8.633 | 3,643 | +0.08(+0.98%) |
Jul 25, 2012 | 8.564 | 8.625 | 8.549 | 8.549 | 1,719 | -0.02(-0.18%) |
Jul 24, 2012 | 8.526 | 8.572 | 8.526 | 8.564 | 1,947 | +0.05(+0.63%) |
Jul 23, 2012 | 8.511 | 8.862 | 8.450 | 8.511 | 4,760 | -0.10(-1.15%) |
Jul 20, 2012 | 8.855 | 9.054 | 8.610 | 8.610 | 6,082 | -0.38(-4.25%) |
Jul 19, 2012 | 8.992 | 8.992 | 8.992 | 8.992 | 991 | -0.15(-1.67%) |
Jul 18, 2012 | 8.992 | 9.145 | 8.992 | 9.145 | 1,690 | +0.26(+2.93%) |
Jul 17, 2012 | 8.702 | 8.931 | 8.702 | 8.885 | 2,257 | +0.31(+3.66%) |
Jul 16, 2012 | 8.541 | 8.933 | 8.450 | 8.572 | 17,189 | -0.51(-5.64%) |
Jul 13, 2012 | 8.710 | 9.084 | 8.572 | 9.084 | 4,311 | +0.46(+5.32%) |
Jul 12, 2012 | 8.511 | 8.710 | 8.511 | 8.625 | 3,435 | +0.11(+1.26%) |
Jul 11, 2012 | 8.526 | 8.526 | 8.495 | 8.518 | 1,987 | +0.02(+0.27%) |
Jul 10, 2012 | 8.580 | 8.602 | 8.495 | 8.495 | 5,911 | -0.16(-1.86%) |
Jul 09, 2012 | 8.518 | 8.687 | 8.518 | 8.656 | 2,044 | +0.05(+0.62%) |
Jul 06, 2012 | 8.602 | 8.618 | 8.602 | 8.602 | 925 | -0.18(-2.09%) |
Jul 05, 2012 | 8.580 | 8.824 | 8.580 | 8.786 | 4,103 | +0.15(+1.77%) |
Jul 03, 2012 | 8.450 | 8.786 | 8.297 | 8.633 | 3,043 | +0.22(+2.64%) |
Jul 02, 2012 | 9.008 | 9.252 | 8.342 | 8.411 | 41,678 | -0.70(-7.64%) |
Jun 29, 2012 | 9.008 | 9.107 | 8.656 | 9.107 | 5,807 | +0.27(+3.03%) |
Jun 28, 2012 | 9.061 | 9.405 | 8.648 | 8.840 | 7,324 | -0.40(-4.30%) |
Jun 27, 2012 | 9.138 | 9.359 | 8.870 | 9.237 | 5,403 | +0.12(+1.34%) |
Jun 26, 2012 | 9.084 | 9.168 | 9.084 | 9.115 | 1,936 | +0.22(+2.49%) |
Jun 25, 2012 | 9.826 | 10.06 | 8.893 | 8.893 | 13,655 | -1.16(-11.56%) |
Jun 22, 2012 | 9.176 | 10.08 | 9.168 | 10.06 | 60,354 | +1.17(+13.17%) |
Jun 21, 2012 | 8.970 | 9.130 | 8.878 | 8.885 | 3,070 | +0.05(+0.52%) |
Jun 20, 2012 | 9.413 | 9.413 | 8.840 | 8.840 | 5,267 | -0.62(-6.55%) |
Jun 19, 2012 | 8.985 | 9.459 | 8.824 | 9.459 | 4,578 | +0.44(+4.92%) |
Jun 18, 2012 | 9.077 | 9.092 | 8.801 | 9.015 | 7,214 | -0.12(-1.34%) |
Jun 15, 2012 | 9.352 | 9.505 | 9.046 | 9.138 | 9,847 | -0.17(-1.81%) |
Jun 14, 2012 | 9.069 | 9.459 | 9.069 | 9.306 | 5,250 | +0.31(+3.40%) |
Jun 13, 2012 | 9.390 | 9.390 | 9.000 | 9.000 | 2,385 | -0.44(-4.70%) |
Jun 12, 2012 | 9.306 | 9.444 | 9.199 | 9.444 | 2,258 | +0.08(+0.90%) |
Jun 11, 2012 | 9.818 | 9.818 | 9.214 | 9.359 | 5,622 | -0.24(-2.47%) |
Jun 08, 2012 | 9.543 | 9.780 | 9.130 | 9.597 | 14,437 | +0.02(+0.16%) |
Jun 07, 2012 | 9.535 | 9.765 | 8.817 | 9.581 | 4,354 | +0.24(+2.62%) |
Jun 06, 2012 | 9.077 | 9.734 | 9.000 | 9.337 | 17,390 | +0.24(+2.61%) |
Jun 05, 2012 | 8.801 | 9.229 | 8.786 | 9.100 | 9,213 | +0.31(+3.48%) |
Jun 04, 2012 | 8.633 | 8.992 | 8.633 | 8.794 | 9,999 | +0.19(+2.22%) |
Jun 01, 2012 | 8.427 | 8.809 | 8.427 | 8.602 | 5,971 | +0.17(+1.99%) |
May 31, 2012 | 9.077 | 9.268 | 8.434 | 8.434 | 15,571 | -0.53(-5.89%) |
May 30, 2012 | 8.824 | 9.061 | 8.824 | 8.962 | 2,134 | +0.01(+0.09%) |
May 29, 2012 | 8.748 | 8.954 | 8.748 | 8.954 | 3,890 | +0.32(+3.72%) |
May 25, 2012 | 8.794 | 8.977 | 8.541 | 8.633 | 6,249 | -0.11(-1.22%) |
May 24, 2012 | 8.625 | 8.794 | 8.625 | 8.740 | 5,344 | +0.15(+1.69%) |
May 23, 2012 | 8.801 | 9.023 | 8.549 | 8.595 | 7,711 | -0.28(-3.19%) |
May 22, 2012 | 9.260 | 9.260 | 8.755 | 8.878 | 6,966 | -0.24(-2.68%) |
May 21, 2012 | 8.702 | 9.122 | 8.702 | 9.122 | 2,656 | +0.49(+5.67%) |
May 18, 2012 | 8.541 | 8.710 | 8.541 | 8.633 | 4,468 | +0.05(+0.62%) |
May 17, 2012 | 8.809 | 8.817 | 8.549 | 8.580 | 6,568 | -0.22(-2.52%) |
May 16, 2012 | 8.878 | 9.444 | 8.648 | 8.801 | 12,298 | +0.11(+1.32%) |
May 15, 2012 | 8.939 | 9.314 | 8.450 | 8.687 | 13,600 | -0.30(-3.32%) |
May 14, 2012 | 9.451 | 9.451 | 8.985 | 8.985 | 17,215 | -0.57(-6.00%) |
May 11, 2012 | 8.893 | 9.558 | 8.893 | 9.558 | 16,309 | +0.59(+6.56%) |
May 10, 2012 | 8.931 | 9.031 | 8.931 | 8.970 | 2,973 | +0.25(+2.89%) |
May 09, 2012 | 8.794 | 8.931 | 8.717 | 8.717 | 2,899 | -0.12(-1.38%) |
May 08, 2012 | 8.794 | 9.038 | 8.794 | 8.840 | 15,192 | -0.02(-0.17%) |
May 07, 2012 | 8.625 | 9.229 | 8.625 | 8.855 | 7,182 | +0.26(+3.02%) |
May 04, 2012 | 8.878 | 9.713 | 8.595 | 8.595 | 51,144 | -0.20(-2.26%) |
May 03, 2012 | 9.704 | 9.704 | 8.794 | 8.794 | 38,143 | -0.91(-9.38%) |
May 02, 2012 | 9.298 | 10.06 | 9.298 | 9.704 | 9,700 | -0.05(-0.55%) |
May 01, 2012 | 10.32 | 10.35 | 9.757 | 9.757 | 17,980 | -0.53(-5.13%) |
Apr 30, 2012 | 10.40 | 10.71 | 10.06 | 10.28 | 76,816 | -0.05(-0.44%) |
Apr 27, 2012 | 9.283 | 10.80 | 9.283 | 10.33 | 50,853 | +1.08(+11.65%) |
Apr 26, 2012 | 9.038 | 9.398 | 9.038 | 9.252 | 1,536 | -0.11(-1.22%) |
Apr 25, 2012 | 9.191 | 9.367 | 9.191 | 9.367 | 2,296 | +0.18(+1.91%) |
Apr 24, 2012 | 8.970 | 9.314 | 8.931 | 9.191 | 8,597 | +0.28(+3.09%) |
Apr 23, 2012 | 9.023 | 9.023 | 8.916 | 8.916 | 6,177 | -0.32(-3.48%) |
Apr 20, 2012 | 9.612 | 9.637 | 9.229 | 9.237 | 11,665 | -0.13(-1.39%) |
Apr 19, 2012 | 9.482 | 9.482 | 9.367 | 9.367 | 6,206 | -0.07(-0.73%) |
Apr 18, 2012 | 9.482 | 9.673 | 9.428 | 9.436 | 5,118 | -0.23(-2.37%) |
Apr 17, 2012 | 9.749 | 9.818 | 9.520 | 9.665 | 19,146 | +0.03(+0.32%) |
Apr 16, 2012 | 9.543 | 9.734 | 9.520 | 9.635 | 4,073 | +0.18(+1.94%) |
Apr 13, 2012 | 9.765 | 9.841 | 9.451 | 9.451 | 3,749 | -0.47(-4.78%) |
Apr 12, 2012 | 9.711 | 9.925 | 9.673 | 9.925 | 3,842 | +0.11(+1.09%) |
Apr 11, 2012 | 9.834 | 9.834 | 9.673 | 9.818 | 4,112 | +0.16(+1.66%) |
Apr 10, 2012 | 9.734 | 9.803 | 9.635 | 9.658 | 6,725 | -0.08(-0.79%) |
Apr 09, 2012 | 9.642 | 9.772 | 9.642 | 9.734 | 9,704 | +0.16(+1.68%) |
Apr 05, 2012 | 9.635 | 9.818 | 9.574 | 9.574 | 4,524 | -0.07(-0.71%) |
Apr 04, 2012 | 9.765 | 9.857 | 9.642 | 9.642 | 3,882 | -0.15(-1.56%) |
Apr 03, 2012 | 9.918 | 9.918 | 9.788 | 9.795 | 11,312 | -0.15(-1.46%) |