Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.993 | 10.12 | 9.979 | 10.08 | 276,898 | +0.10(+1.00%) |
Jan 30, 2013 | 10.24 | 10.32 | 9.963 | 9.977 | 198,700 | -0.29(-2.78%) |
Jan 29, 2013 | 10.26 | 10.33 | 10.19 | 10.26 | 329,212 | -0.05(-0.50%) |
Jan 28, 2013 | 10.36 | 10.40 | 10.25 | 10.31 | 149,081 | -0.01(-0.12%) |
Jan 25, 2013 | 10.36 | 10.40 | 10.24 | 10.33 | 94,618 | +0.04(+0.36%) |
Jan 24, 2013 | 10.32 | 10.37 | 10.25 | 10.29 | 465,621 | -0.02(-0.21%) |
Jan 23, 2013 | 10.28 | 10.35 | 10.27 | 10.31 | 159,899 | -0.01(-0.11%) |
Jan 22, 2013 | 10.37 | 10.41 | 10.27 | 10.32 | 275,153 | -0.04(-0.38%) |
Jan 18, 2013 | 10.37 | 10.42 | 10.32 | 10.36 | 359,710 | +0.00(+0.01%) |
Jan 17, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 235,018 | +0.04(+0.38%) |
Jan 16, 2013 | 10.36 | 10.42 | 10.28 | 10.32 | 633,337 | -0.03(-0.32%) |
Jan 15, 2013 | 10.40 | 10.44 | 10.29 | 10.35 | 397,131 | -0.11(-1.01%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.42 | 10.46 | 109,376 | -0.11(-1.05%) |
Jan 11, 2013 | 10.75 | 10.75 | 10.25 | 10.57 | 156,569 | -0.17(-1.60%) |
Jan 10, 2013 | 10.86 | 10.86 | 10.69 | 10.74 | 133,444 | -0.07(-0.69%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.68 | 10.82 | 121,285 | +0.12(+1.09%) |
Jan 08, 2013 | 10.63 | 10.73 | 10.60 | 10.70 | 191,507 | +0.00(+0.00%) |
Jan 07, 2013 | 10.80 | 10.84 | 10.66 | 10.70 | 444,517 | -0.19(-1.73%) |
Jan 04, 2013 | 10.82 | 10.91 | 10.74 | 10.89 | 141,664 | +0.13(+1.23%) |
Jan 03, 2013 | 10.75 | 10.82 | 10.69 | 10.76 | 185,559 | -0.02(-0.14%) |
Jan 02, 2013 | 10.63 | 10.86 | 10.35 | 10.77 | 579,746 | +0.43(+4.11%) |
Dec 31, 2012 | 10.08 | 10.40 | 9.949 | 10.35 | 285,118 | +0.31(+3.06%) |
Dec 28, 2012 | 9.966 | 10.19 | 9.966 | 10.04 | 271,335 | +0.06(+0.58%) |
Dec 27, 2012 | 9.959 | 10.02 | 9.823 | 9.980 | 251,438 | +0.06(+0.58%) |
Dec 26, 2012 | 10.12 | 10.12 | 9.803 | 9.923 | 193,034 | -0.20(-2.02%) |
Dec 24, 2012 | 9.979 | 10.13 | 9.865 | 10.13 | 68,624 | +0.14(+1.39%) |
Dec 21, 2012 | 9.945 | 10.02 | 9.895 | 9.988 | 627,260 | +0.00(+0.02%) |
Dec 20, 2012 | 9.995 | 9.995 | 9.850 | 9.987 | 480,033 | -0.00(-0.03%) |
Dec 19, 2012 | 10.12 | 10.12 | 9.963 | 9.990 | 138,507 | -0.14(-1.35%) |
Dec 18, 2012 | 9.903 | 10.13 | 9.871 | 10.13 | 142,074 | +0.24(+2.48%) |
Dec 17, 2012 | 9.868 | 9.938 | 9.780 | 9.882 | 178,950 | +0.09(+0.89%) |
Dec 14, 2012 | 9.834 | 9.998 | 9.736 | 9.795 | 134,304 | -0.08(-0.81%) |
Dec 13, 2012 | 9.918 | 10.11 | 9.818 | 9.874 | 750,252 | -0.00(-0.05%) |
Dec 12, 2012 | 9.822 | 9.913 | 9.730 | 9.879 | 315,090 | +0.10(+1.00%) |
Dec 11, 2012 | 9.890 | 9.890 | 9.663 | 9.781 | 255,570 | -0.02(-0.21%) |
Dec 10, 2012 | 9.820 | 9.857 | 9.758 | 9.801 | 79,616 | +0.00(+0.02%) |
Dec 07, 2012 | 9.870 | 9.924 | 9.681 | 9.800 | 120,098 | -0.03(-0.32%) |
Dec 06, 2012 | 9.896 | 10.04 | 9.800 | 9.831 | 241,633 | -0.09(-0.88%) |
Dec 05, 2012 | 10.04 | 10.04 | 9.879 | 9.918 | 157,288 | -0.11(-1.13%) |
Dec 04, 2012 | 9.937 | 10.09 | 9.823 | 10.03 | 615,601 | +0.18(+1.84%) |
Nov 30, 2012 | 9.889 | 9.889 | 9.752 | 9.851 | 228,935 | -0.00(-0.03%) |
Nov 29, 2012 | 9.797 | 9.958 | 9.793 | 9.854 | 133,098 | +0.15(+1.53%) |
Nov 28, 2012 | 9.463 | 9.734 | 9.458 | 9.706 | 290,014 | +0.23(+2.47%) |
Nov 27, 2012 | 9.480 | 9.722 | 9.472 | 9.472 | 385,723 | -0.04(-0.46%) |
Nov 26, 2012 | 9.402 | 9.572 | 9.402 | 9.516 | 212,579 | +0.12(+1.28%) |
Nov 23, 2012 | 9.499 | 9.539 | 9.362 | 9.396 | 216,728 | -0.06(-0.60%) |
Nov 21, 2012 | 9.351 | 9.462 | 9.302 | 9.453 | 321,034 | +0.14(+1.45%) |
Nov 20, 2012 | 9.276 | 9.413 | 9.257 | 9.318 | 327,475 | +0.04(+0.41%) |
Nov 19, 2012 | 9.285 | 9.501 | 9.171 | 9.279 | 708,091 | +0.11(+1.16%) |
Nov 16, 2012 | 8.817 | 9.231 | 8.817 | 9.173 | 1,805,864 | +0.42(+4.75%) |
Nov 15, 2012 | 8.886 | 8.932 | 8.726 | 8.757 | 159,686 | -0.14(-1.63%) |
Nov 14, 2012 | 9.005 | 9.038 | 8.885 | 8.902 | 330,813 | -0.11(-1.23%) |
Nov 13, 2012 | 9.088 | 9.128 | 8.991 | 9.013 | 158,731 | -0.08(-0.93%) |
Nov 12, 2012 | 9.204 | 9.359 | 9.088 | 9.097 | 332,741 | -0.10(-1.14%) |
Nov 09, 2012 | 9.080 | 9.225 | 9.002 | 9.202 | 527,971 | +0.06(+0.61%) |
Nov 08, 2012 | 9.268 | 9.299 | 9.128 | 9.147 | 316,892 | -0.12(-1.35%) |
Nov 07, 2012 | 9.658 | 9.673 | 9.211 | 9.271 | 524,991 | -0.44(-4.57%) |
Nov 06, 2012 | 9.921 | 10.01 | 9.684 | 9.715 | 541,094 | -0.36(-3.55%) |
Nov 05, 2012 | 10.11 | 10.17 | 9.892 | 10.07 | 139,635 | -0.04(-0.38%) |
Nov 02, 2012 | 10.30 | 10.35 | 10.11 | 10.11 | 238,162 | -0.14(-1.34%) |
Nov 01, 2012 | 10.10 | 10.30 | 9.997 | 10.25 | 315,229 | +0.19(+1.85%) |
Oct 31, 2012 | 9.838 | 10.09 | 9.838 | 10.06 | 182,243 | +0.29(+2.96%) |
Oct 26, 2012 | 9.804 | 9.772 | 9.772 | 9.772 | 105,838 | -0.15(-1.52%) |
Oct 25, 2012 | 9.673 | 9.995 | 9.642 | 9.923 | 146,420 | +0.26(+2.71%) |
Oct 24, 2012 | 9.578 | 9.733 | 9.430 | 9.661 | 250,064 | +0.11(+1.18%) |
Oct 23, 2012 | 9.538 | 9.587 | 9.421 | 9.549 | 141,894 | -0.31(-3.17%) |
Oct 19, 2012 | 9.912 | 10.05 | 9.846 | 9.861 | 259,051 | -0.08(-0.84%) |
Oct 18, 2012 | 9.967 | 10.06 | 9.806 | 9.944 | 182,029 | -0.00(-0.03%) |
Oct 17, 2012 | 9.873 | 10.05 | 9.750 | 9.947 | 173,717 | +0.10(+1.06%) |
Oct 16, 2012 | 9.780 | 9.890 | 9.738 | 9.843 | 231,487 | +0.14(+1.48%) |
Oct 15, 2012 | 9.629 | 9.741 | 9.587 | 9.699 | 85,936 | +0.07(+0.70%) |
Oct 12, 2012 | 9.639 | 9.741 | 9.612 | 9.632 | 111,169 | -0.03(-0.33%) |
Oct 11, 2012 | 9.673 | 9.703 | 9.582 | 9.664 | 128,012 | +0.08(+0.87%) |
Oct 10, 2012 | 9.555 | 9.635 | 9.528 | 9.581 | 99,721 | +0.01(+0.11%) |
Oct 09, 2012 | 9.549 | 9.615 | 9.396 | 9.570 | 201,658 | +0.02(+0.18%) |
Oct 08, 2012 | 9.371 | 9.569 | 9.341 | 9.553 | 396,348 | +0.13(+1.34%) |
Oct 05, 2012 | 9.542 | 9.565 | 9.413 | 9.427 | 799,035 | -0.12(-1.21%) |
Oct 04, 2012 | 9.549 | 9.549 | 9.464 | 9.542 | 350,546 | -0.02(-0.18%) |
Oct 03, 2012 | 9.596 | 9.672 | 9.532 | 9.559 | 144,096 | -0.05(-0.54%) |
Oct 02, 2012 | 9.827 | 9.844 | 9.518 | 9.612 | 215,040 | -0.16(-1.62%) |
Oct 01, 2012 | 9.739 | 9.830 | 9.684 | 9.770 | 212,676 | +0.11(+1.15%) |
Sep 28, 2012 | 9.679 | 9.778 | 9.650 | 9.659 | 205,463 | -0.08(-0.81%) |
Sep 27, 2012 | 9.626 | 9.764 | 9.504 | 9.738 | 431,587 | +0.19(+1.97%) |
Sep 26, 2012 | 9.359 | 9.567 | 9.359 | 9.550 | 355,338 | +0.24(+2.60%) |
Sep 25, 2012 | 9.234 | 9.435 | 9.216 | 9.308 | 499,505 | +0.11(+1.17%) |
Sep 24, 2012 | 9.136 | 9.256 | 9.048 | 9.200 | 211,891 | +0.06(+0.69%) |
Sep 21, 2012 | 9.214 | 9.217 | 9.100 | 9.137 | 455,754 | +0.04(+0.49%) |
Sep 20, 2012 | 9.096 | 9.137 | 9.006 | 9.093 | 105,715 | -0.03(-0.32%) |
Sep 19, 2012 | 9.093 | 9.197 | 9.093 | 9.122 | 332,144 | +0.04(+0.47%) |
Sep 18, 2012 | 8.943 | 9.127 | 8.899 | 9.079 | 617,986 | +0.16(+1.74%) |
Sep 17, 2012 | 8.966 | 9.009 | 8.837 | 8.923 | 226,663 | -0.04(-0.45%) |
Sep 14, 2012 | 9.023 | 9.026 | 8.903 | 8.963 | 268,966 | -0.06(-0.65%) |
Sep 13, 2012 | 8.832 | 9.031 | 8.675 | 9.022 | 318,612 | +0.19(+2.14%) |
Sep 12, 2012 | 8.705 | 8.854 | 8.631 | 8.832 | 241,539 | +0.02(+0.23%) |
Sep 11, 2012 | 8.748 | 8.905 | 8.746 | 8.812 | 155,400 | +0.02(+0.19%) |
Sep 10, 2012 | 8.823 | 8.892 | 8.748 | 8.795 | 146,719 | -0.05(-0.59%) |
Sep 07, 2012 | 8.837 | 8.896 | 8.795 | 8.848 | 162,699 | +0.04(+0.51%) |
Sep 06, 2012 | 8.723 | 8.973 | 8.723 | 8.803 | 307,704 | +0.09(+1.03%) |
Sep 05, 2012 | 8.771 | 8.771 | 8.595 | 8.714 | 572,560 | -0.03(-0.39%) |
Sep 04, 2012 | 8.694 | 8.772 | 8.343 | 8.748 | 410,711 | -0.07(-0.75%) |
Aug 31, 2012 | 8.834 | 8.865 | 8.765 | 8.814 | 79,112 | +0.05(+0.60%) |
Aug 30, 2012 | 8.848 | 8.872 | 8.723 | 8.762 | 140,005 | -0.14(-1.59%) |
Aug 29, 2012 | 8.819 | 8.916 | 8.766 | 8.903 | 93,819 | +0.22(+2.50%) |
Aug 27, 2012 | 8.675 | 8.734 | 8.620 | 8.686 | 66,100 | +0.01(+0.16%) |
Aug 24, 2012 | 8.526 | 8.698 | 8.526 | 8.672 | 387,622 | +0.15(+1.72%) |
Aug 23, 2012 | 8.683 | 8.714 | 8.501 | 8.526 | 274,056 | -0.16(-1.84%) |
Aug 22, 2012 | 8.894 | 8.951 | 8.668 | 8.686 | 234,604 | -0.26(-2.96%) |
Aug 21, 2012 | 9.068 | 9.161 | 8.902 | 8.951 | 338,637 | -0.12(-1.34%) |
Aug 20, 2012 | 9.134 | 9.222 | 9.062 | 9.073 | 352,513 | -0.06(-0.67%) |
Aug 17, 2012 | 8.963 | 9.140 | 8.959 | 9.134 | 207,281 | +0.18(+1.96%) |
Aug 16, 2012 | 8.791 | 8.994 | 8.651 | 8.959 | 199,307 | +0.15(+1.66%) |
Aug 15, 2012 | 8.797 | 8.814 | 8.678 | 8.812 | 204,839 | +0.02(+0.26%) |
Aug 14, 2012 | 8.857 | 8.934 | 8.746 | 8.789 | 161,212 | +0.00(+0.02%) |
Aug 13, 2012 | 8.909 | 8.945 | 8.705 | 8.788 | 191,587 | -0.16(-1.74%) |
Aug 10, 2012 | 8.919 | 8.956 | 8.891 | 8.943 | 74,210 | +0.03(+0.29%) |
Aug 09, 2012 | 8.917 | 8.949 | 8.860 | 8.917 | 132,609 | +0.01(+0.10%) |
Aug 08, 2012 | 8.854 | 8.940 | 8.669 | 8.908 | 267,264 | +0.05(+0.61%) |
Aug 07, 2012 | 9.241 | 9.241 | 8.698 | 8.854 | 345,780 | +0.12(+1.36%) |
Aug 06, 2012 | 8.540 | 8.974 | 8.540 | 8.735 | 261,070 | +0.23(+2.73%) |
Aug 03, 2012 | 8.541 | 8.629 | 8.441 | 8.503 | 251,973 | +0.06(+0.66%) |
Aug 02, 2012 | 8.472 | 8.615 | 8.424 | 8.447 | 188,911 | -0.06(-0.65%) |
Aug 01, 2012 | 8.555 | 8.643 | 8.472 | 8.503 | 381,771 | -0.02(-0.23%) |
Jul 31, 2012 | 8.795 | 8.925 | 8.506 | 8.523 | 195,041 | -0.26(-2.93%) |
Jul 30, 2012 | 9.083 | 9.083 | 8.769 | 8.780 | 247,928 | -0.30(-3.32%) |
Jul 27, 2012 | 8.711 | 9.102 | 8.547 | 9.082 | 267,648 | +0.41(+4.67%) |
Jul 26, 2012 | 8.646 | 8.689 | 8.429 | 8.677 | 199,645 | +0.15(+1.77%) |
Jul 25, 2012 | 8.709 | 8.780 | 8.507 | 8.526 | 184,074 | -0.13(-1.51%) |
Jul 24, 2012 | 8.775 | 8.775 | 8.564 | 8.657 | 197,379 | -0.08(-0.92%) |
Jul 23, 2012 | 8.876 | 8.876 | 8.719 | 8.737 | 178,633 | -0.23(-2.59%) |
Jul 20, 2012 | 9.070 | 9.070 | 8.965 | 8.969 | 174,730 | -0.18(-1.92%) |
Jul 19, 2012 | 9.153 | 9.191 | 8.934 | 9.145 | 121,655 | +0.03(+0.35%) |
Jul 18, 2012 | 9.036 | 9.162 | 9.036 | 9.113 | 136,603 | +0.05(+0.60%) |
Jul 17, 2012 | 9.113 | 9.171 | 9.043 | 9.059 | 122,746 | +0.02(+0.19%) |
Jul 16, 2012 | 9.248 | 9.248 | 9.033 | 9.042 | 110,156 | -0.22(-2.38%) |
Jul 13, 2012 | 9.150 | 9.304 | 9.054 | 9.262 | 213,949 | +0.12(+1.33%) |
Jul 12, 2012 | 9.119 | 9.193 | 9.056 | 9.140 | 219,150 | -0.05(-0.57%) |
Jul 11, 2012 | 9.262 | 9.313 | 9.134 | 9.193 | 292,451 | -0.07(-0.73%) |
Jul 10, 2012 | 9.385 | 9.388 | 9.227 | 9.261 | 232,565 | -0.06(-0.63%) |
Jul 09, 2012 | 9.388 | 9.396 | 9.281 | 9.319 | 196,132 | -0.06(-0.61%) |
Jul 06, 2012 | 9.302 | 9.396 | 9.293 | 9.376 | 138,252 | +0.02(+0.16%) |
Jul 05, 2012 | 9.199 | 9.445 | 9.180 | 9.361 | 252,402 | +0.11(+1.22%) |
Jul 03, 2012 | 9.194 | 9.316 | 9.193 | 9.248 | 236,662 | +0.07(+0.79%) |
Jul 02, 2012 | 9.086 | 9.176 | 9.000 | 9.176 | 606,564 | +0.12(+1.34%) |
Jun 29, 2012 | 8.709 | 9.078 | 8.685 | 9.054 | 581,527 | +0.51(+5.97%) |
Jun 28, 2012 | 8.754 | 8.782 | 8.460 | 8.544 | 374,940 | -0.29(-3.28%) |
Jun 27, 2012 | 8.932 | 8.957 | 8.794 | 8.834 | 369,194 | -0.09(-1.02%) |
Jun 26, 2012 | 9.016 | 9.026 | 8.826 | 8.925 | 250,129 | -0.09(-0.99%) |
Jun 25, 2012 | 9.040 | 9.154 | 8.976 | 9.014 | 335,469 | -0.16(-1.78%) |
Jun 22, 2012 | 8.989 | 9.187 | 8.989 | 9.177 | 849,902 | +0.21(+2.34%) |
Jun 21, 2012 | 9.051 | 9.113 | 8.908 | 8.968 | 238,883 | -0.12(-1.27%) |
Jun 20, 2012 | 9.142 | 9.160 | 9.030 | 9.083 | 226,604 | -0.05(-0.52%) |
Jun 19, 2012 | 9.082 | 9.222 | 9.045 | 9.131 | 333,040 | +0.12(+1.32%) |
Jun 18, 2012 | 8.988 | 9.070 | 8.956 | 9.013 | 206,034 | -0.06(-0.66%) |
Jun 15, 2012 | 9.060 | 9.176 | 8.985 | 9.073 | 479,227 | -0.03(-0.30%) |
Jun 14, 2012 | 8.900 | 9.162 | 8.877 | 9.100 | 246,714 | +0.19(+2.14%) |
Jun 13, 2012 | 9.097 | 9.145 | 8.874 | 8.909 | 322,521 | -0.22(-2.40%) |
Jun 12, 2012 | 9.026 | 9.143 | 8.905 | 9.128 | 415,756 | +0.20(+2.21%) |
Jun 11, 2012 | 9.199 | 9.224 | 8.922 | 8.931 | 936,936 | -0.17(-1.83%) |
Jun 08, 2012 | 8.985 | 9.143 | 8.962 | 9.097 | 250,304 | +0.10(+1.13%) |
Jun 07, 2012 | 9.256 | 9.256 | 8.979 | 8.996 | 352,753 | -0.15(-1.60%) |
Jun 06, 2012 | 9.145 | 9.251 | 9.123 | 9.142 | 1,240,823 | +0.01(+0.08%) |
Jun 05, 2012 | 8.999 | 9.136 | 8.968 | 9.134 | 308,528 | +0.07(+0.82%) |
Jun 04, 2012 | 9.048 | 9.111 | 8.882 | 9.060 | 267,427 | +0.03(+0.29%) |
Jun 01, 2012 | 9.053 | 9.131 | 8.934 | 9.034 | 309,243 | -0.21(-2.23%) |
May 31, 2012 | 9.176 | 9.254 | 9.176 | 9.241 | 926,378 | +0.06(+0.64%) |
May 30, 2012 | 9.165 | 9.244 | 9.096 | 9.182 | 274,563 | -0.04(-0.48%) |
May 29, 2012 | 9.204 | 9.259 | 9.096 | 9.227 | 372,376 | +0.06(+0.66%) |
May 25, 2012 | 9.220 | 9.241 | 9.122 | 9.167 | 149,310 | -0.08(-0.92%) |
May 24, 2012 | 9.241 | 9.251 | 9.150 | 9.251 | 187,489 | +0.01(+0.12%) |
May 23, 2012 | 9.133 | 9.267 | 9.119 | 9.241 | 322,463 | +0.00(+0.03%) |
May 22, 2012 | 9.154 | 9.259 | 9.083 | 9.237 | 461,871 | +0.05(+0.55%) |
May 21, 2012 | 9.208 | 9.208 | 8.886 | 9.187 | 710,838 | +0.02(+0.25%) |
May 18, 2012 | 9.313 | 9.362 | 9.098 | 9.163 | 349,124 | -0.19(-2.01%) |
May 17, 2012 | 9.579 | 9.618 | 9.349 | 9.351 | 263,226 | -0.22(-2.32%) |
May 16, 2012 | 9.613 | 9.730 | 9.561 | 9.573 | 384,466 | -0.03(-0.27%) |
May 15, 2012 | 9.327 | 9.675 | 9.327 | 9.599 | 262,213 | +0.25(+2.69%) |
May 14, 2012 | 9.308 | 9.442 | 9.291 | 9.348 | 314,009 | -0.06(-0.69%) |
May 11, 2012 | 9.487 | 9.532 | 9.350 | 9.413 | 217,436 | -0.12(-1.24%) |
May 10, 2012 | 9.513 | 9.572 | 9.469 | 9.532 | 354,805 | +0.06(+0.68%) |
May 09, 2012 | 9.421 | 9.529 | 9.410 | 9.467 | 656,529 | -0.00(-0.03%) |
May 08, 2012 | 9.467 | 9.533 | 9.151 | 9.470 | 673,957 | +0.39(+4.31%) |
May 07, 2012 | 9.002 | 9.107 | 8.868 | 9.079 | 292,770 | +0.08(+0.84%) |
May 04, 2012 | 9.096 | 9.125 | 8.953 | 9.003 | 419,159 | -0.15(-1.60%) |
May 03, 2012 | 9.122 | 9.163 | 8.989 | 9.150 | 304,736 | -0.00(-0.05%) |
May 02, 2012 | 9.030 | 9.154 | 8.953 | 9.154 | 628,524 | +0.09(+1.04%) |
May 01, 2012 | 9.180 | 9.358 | 9.017 | 9.060 | 482,272 | -0.08(-0.89%) |
Apr 30, 2012 | 9.241 | 9.247 | 9.123 | 9.142 | 872,927 | -0.10(-1.07%) |
Apr 27, 2012 | 9.009 | 9.291 | 9.009 | 9.241 | 1,058,384 | +0.22(+2.39%) |
Apr 26, 2012 | 9.009 | 9.086 | 9.000 | 9.025 | 375,895 | +0.00(+0.05%) |
Apr 25, 2012 | 9.241 | 9.241 | 8.989 | 9.020 | 704,176 | -0.14(-1.56%) |
Apr 24, 2012 | 9.009 | 9.163 | 9.003 | 9.163 | 333,644 | +0.16(+1.78%) |
Apr 23, 2012 | 8.936 | 9.030 | 8.914 | 9.003 | 359,656 | -0.02(-0.22%) |
Apr 20, 2012 | 9.009 | 9.036 | 8.851 | 9.023 | 289,335 | +0.11(+1.19%) |
Apr 19, 2012 | 9.009 | 9.077 | 8.820 | 8.917 | 191,340 | -0.09(-0.99%) |
Apr 18, 2012 | 9.009 | 9.119 | 8.956 | 9.006 | 631,011 | -0.08(-0.92%) |
Apr 17, 2012 | 9.048 | 9.230 | 9.002 | 9.090 | 474,156 | +0.10(+1.10%) |
Apr 16, 2012 | 8.949 | 9.048 | 8.840 | 8.991 | 266,725 | +0.06(+0.62%) |
Apr 13, 2012 | 9.005 | 9.005 | 8.874 | 8.936 | 223,916 | -0.09(-1.01%) |
Apr 12, 2012 | 9.009 | 9.086 | 8.992 | 9.026 | 954,468 | +0.02(+0.19%) |
Apr 11, 2012 | 8.960 | 9.009 | 8.889 | 9.009 | 269,498 | +0.14(+1.54%) |
Apr 10, 2012 | 8.959 | 9.011 | 8.842 | 8.872 | 790,184 | -0.11(-1.27%) |
Apr 09, 2012 | 8.914 | 8.997 | 8.797 | 8.986 | 1,162,444 | -0.01(-0.15%) |
Apr 05, 2012 | 9.057 | 9.112 | 8.994 | 9.000 | 278,913 | -0.08(-0.93%) |
Apr 04, 2012 | 9.009 | 9.157 | 8.945 | 9.085 | 680,950 | -0.03(-0.30%) |
Apr 03, 2012 | 8.940 | 9.133 | 8.785 | 9.113 | 774,088 | +0.36(+4.15%) |
Apr 02, 2012 | 8.603 | 8.749 | 8.540 | 8.749 | 505,524 | +0.14(+1.63%) |
Mar 30, 2012 | 8.859 | 8.859 | 8.608 | 8.609 | 211,183 | -0.17(-1.91%) |
Mar 29, 2012 | 8.692 | 8.811 | 8.692 | 8.777 | 148,264 | +0.05(+0.58%) |
Mar 28, 2012 | 8.828 | 8.831 | 8.567 | 8.726 | 242,415 | -0.06(-0.74%) |
Mar 27, 2012 | 8.778 | 8.919 | 8.691 | 8.791 | 218,650 | +0.00(+0.05%) |
Mar 26, 2012 | 8.905 | 8.963 | 8.748 | 8.786 | 475,000 | -0.03(-0.35%) |
Mar 23, 2012 | 8.817 | 8.855 | 8.780 | 8.817 | 442,099 | +0.03(+0.30%) |
Mar 22, 2012 | 8.803 | 8.886 | 8.729 | 8.791 | 540,087 | -0.07(-0.76%) |
Mar 21, 2012 | 8.800 | 8.946 | 8.723 | 8.859 | 548,107 | +0.07(+0.84%) |
Mar 20, 2012 | 8.783 | 8.834 | 8.742 | 8.785 | 243,201 | -0.07(-0.75%) |
Mar 19, 2012 | 8.580 | 8.880 | 8.547 | 8.851 | 410,711 | +0.29(+3.40%) |
Mar 16, 2012 | 8.589 | 8.589 | 8.330 | 8.560 | 500,979 | -0.07(-0.79%) |
Mar 15, 2012 | 8.855 | 8.866 | 8.410 | 8.628 | 249,785 | -0.22(-2.47%) |
Mar 14, 2012 | 8.794 | 8.971 | 8.760 | 8.846 | 470,435 | +0.03(+0.37%) |
Mar 13, 2012 | 8.216 | 8.902 | 8.189 | 8.814 | 405,491 | +0.82(+10.21%) |
Mar 12, 2012 | 8.139 | 8.147 | 7.950 | 7.998 | 104,215 | -0.14(-1.76%) |
Mar 09, 2012 | 7.990 | 8.241 | 7.965 | 8.141 | 123,733 | +0.14(+1.79%) |
Mar 08, 2012 | 7.916 | 8.032 | 7.828 | 7.998 | 136,732 | +0.09(+1.19%) |
Mar 07, 2012 | 7.716 | 7.904 | 7.716 | 7.904 | 145,128 | +0.22(+2.83%) |
Mar 06, 2012 | 7.785 | 7.882 | 7.673 | 7.687 | 167,166 | -0.20(-2.54%) |
Mar 05, 2012 | 7.688 | 7.924 | 7.688 | 7.887 | 142,752 | +0.20(+2.58%) |
Mar 02, 2012 | 7.931 | 8.065 | 7.682 | 7.688 | 299,386 | -0.26(-3.27%) |
Mar 01, 2012 | 8.053 | 8.162 | 7.944 | 7.948 | 211,982 | -0.09(-1.13%) |
Feb 29, 2012 | 8.286 | 8.295 | 8.032 | 8.039 | 197,249 | -0.22(-2.65%) |
Feb 28, 2012 | 8.387 | 8.466 | 8.232 | 8.258 | 111,026 | -0.11(-1.31%) |
Feb 27, 2012 | 8.363 | 8.389 | 8.149 | 8.367 | 156,498 | -0.06(-0.71%) |
Feb 24, 2012 | 8.623 | 8.623 | 8.392 | 8.427 | 183,996 | -0.18(-2.04%) |
Feb 23, 2012 | 8.558 | 8.746 | 8.470 | 8.603 | 214,553 | +0.03(+0.38%) |
Feb 22, 2012 | 8.626 | 8.666 | 8.501 | 8.571 | 135,927 | -0.10(-1.14%) |
Feb 21, 2012 | 8.859 | 8.931 | 8.632 | 8.669 | 172,841 | -0.22(-2.43%) |
Feb 17, 2012 | 8.953 | 8.953 | 8.826 | 8.885 | 199,885 | -0.02(-0.19%) |
Feb 16, 2012 | 8.499 | 8.917 | 8.499 | 8.902 | 205,521 | +0.21(+2.45%) |
Feb 15, 2012 | 8.777 | 8.778 | 8.651 | 8.689 | 144,265 | -0.08(-0.88%) |
Feb 14, 2012 | 8.778 | 8.786 | 8.669 | 8.766 | 129,045 | -0.04(-0.44%) |
Feb 13, 2012 | 8.763 | 8.826 | 8.570 | 8.805 | 151,517 | +0.20(+2.33%) |
Feb 10, 2012 | 8.614 | 8.683 | 8.355 | 8.604 | 141,044 | -0.07(-0.78%) |
Feb 09, 2012 | 8.754 | 8.754 | 8.644 | 8.672 | 102,507 | -0.07(-0.76%) |
Feb 08, 2012 | 8.743 | 8.802 | 8.617 | 8.738 | 116,026 | -0.01(-0.12%) |
Feb 07, 2012 | 8.817 | 8.854 | 8.632 | 8.749 | 141,869 | -0.07(-0.80%) |
Feb 06, 2012 | 8.946 | 8.948 | 8.783 | 8.820 | 146,596 | -0.16(-1.83%) |
Feb 03, 2012 | 9.241 | 9.241 | 8.859 | 8.985 | 485,545 | -0.15(-1.65%) |
Feb 02, 2012 | 8.882 | 9.139 | 8.877 | 9.136 | 251,265 | +0.25(+2.77%) |