Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.866 | 9.866 | 9.744 | 9.792 | 81,263 | -0.01(-0.14%) |
Mar 27, 2013 | 9.792 | 9.887 | 9.710 | 9.805 | 140,892 | -0.01(-0.14%) |
Mar 26, 2013 | 9.778 | 9.819 | 9.635 | 9.819 | 46,365 | +0.12(+1.19%) |
Mar 25, 2013 | 9.778 | 9.880 | 9.642 | 9.703 | 216,701 | -0.05(-0.56%) |
Mar 22, 2013 | 9.690 | 9.785 | 9.520 | 9.758 | 282,723 | +0.12(+1.27%) |
Mar 21, 2013 | 9.588 | 9.690 | 9.588 | 9.635 | 122,429 | -0.04(-0.42%) |
Mar 20, 2013 | 9.819 | 9.866 | 9.622 | 9.676 | 65,526 | -0.07(-0.77%) |
Mar 19, 2013 | 9.764 | 9.853 | 9.717 | 9.751 | 38,149 | -0.03(-0.28%) |
Mar 18, 2013 | 9.771 | 9.860 | 9.710 | 9.778 | 30,399 | -0.10(-1.03%) |
Mar 15, 2013 | 9.771 | 9.968 | 9.506 | 9.880 | 109,452 | +0.13(+1.32%) |
Mar 14, 2013 | 9.690 | 9.805 | 9.622 | 9.751 | 24,836 | +0.10(+1.06%) |
Mar 13, 2013 | 9.520 | 9.663 | 9.506 | 9.649 | 20,381 | +0.11(+1.14%) |
Mar 12, 2013 | 9.513 | 9.573 | 9.473 | 9.540 | 18,580 | +0.00(+0.00%) |
Mar 11, 2013 | 9.676 | 9.683 | 9.534 | 9.540 | 35,593 | -0.18(-1.82%) |
Mar 08, 2013 | 9.778 | 9.778 | 9.602 | 9.717 | 35,020 | +0.03(+0.28%) |
Mar 07, 2013 | 9.676 | 9.690 | 9.561 | 9.690 | 45,980 | +0.01(+0.14%) |
Mar 06, 2013 | 9.635 | 9.690 | 9.635 | 9.676 | 53,470 | +0.04(+0.42%) |
Mar 05, 2013 | 9.554 | 9.642 | 9.513 | 9.635 | 33,479 | +0.10(+1.00%) |
Mar 04, 2013 | 9.452 | 9.540 | 9.442 | 9.540 | 46,492 | +0.05(+0.50%) |
Mar 01, 2013 | 9.452 | 9.554 | 9.452 | 9.493 | 47,929 | +0.03(+0.29%) |
Feb 28, 2013 | 9.629 | 9.629 | 9.449 | 9.466 | 84,190 | -0.14(-1.48%) |
Feb 27, 2013 | 9.411 | 9.778 | 9.411 | 9.608 | 110,081 | -0.24(-2.48%) |
Feb 26, 2013 | 9.873 | 9.968 | 9.826 | 9.853 | 25,760 | +0.01(+0.07%) |
Feb 25, 2013 | 10.02 | 10.04 | 9.798 | 9.846 | 83,057 | -0.14(-1.36%) |
Feb 22, 2013 | 9.989 | 10.02 | 9.948 | 9.982 | 109,041 | +0.05(+0.48%) |
Feb 21, 2013 | 9.968 | 10.04 | 9.900 | 9.934 | 52,160 | -0.03(-0.34%) |
Feb 20, 2013 | 9.955 | 10.04 | 9.941 | 9.968 | 94,444 | +0.03(+0.27%) |
Feb 19, 2013 | 9.914 | 10.03 | 9.873 | 9.941 | 60,534 | +0.01(+0.14%) |
Feb 15, 2013 | 9.914 | 10.09 | 9.693 | 9.927 | 71,251 | +0.10(+1.04%) |
Feb 14, 2013 | 9.900 | 9.975 | 9.798 | 9.826 | 16,800 | -0.08(-0.82%) |
Feb 13, 2013 | 9.893 | 9.914 | 9.765 | 9.907 | 47,178 | +0.06(+0.62%) |
Feb 12, 2013 | 9.846 | 9.921 | 9.778 | 9.846 | 16,155 | -0.01(-0.14%) |
Feb 11, 2013 | 9.710 | 9.894 | 9.710 | 9.860 | 32,388 | +0.05(+0.55%) |
Feb 08, 2013 | 9.805 | 9.812 | 9.765 | 9.805 | 20,489 | +0.03(+0.35%) |
Feb 07, 2013 | 9.819 | 9.819 | 9.683 | 9.771 | 47,822 | -0.03(-0.28%) |
Feb 06, 2013 | 9.731 | 9.941 | 9.717 | 9.798 | 28,201 | +0.11(+1.12%) |
Feb 04, 2013 | 9.778 | 9.812 | 9.669 | 9.690 | 59,425 | -0.13(-1.31%) |
Feb 01, 2013 | 9.690 | 9.839 | 9.622 | 9.819 | 116,746 | +0.18(+1.90%) |
Jan 31, 2013 | 9.357 | 9.676 | 9.337 | 9.635 | 132,142 | +0.30(+3.20%) |
Jan 30, 2013 | 9.323 | 9.377 | 9.121 | 9.337 | 125,515 | -0.01(-0.14%) |
Jan 29, 2013 | 9.431 | 9.539 | 9.317 | 9.350 | 131,683 | -0.11(-1.21%) |
Jan 28, 2013 | 9.518 | 9.518 | 9.081 | 9.465 | 229,370 | +0.57(+6.43%) |
Jan 25, 2013 | 9.256 | 9.256 | 8.859 | 8.892 | 114,680 | -0.31(-3.37%) |
Jan 24, 2013 | 8.919 | 9.256 | 8.832 | 9.202 | 288,566 | +0.24(+2.63%) |
Jan 23, 2013 | 8.886 | 9.047 | 8.778 | 8.966 | 193,290 | +0.05(+0.53%) |
Jan 22, 2013 | 8.839 | 8.933 | 8.771 | 8.919 | 144,407 | +0.09(+1.07%) |
Jan 18, 2013 | 8.946 | 9.121 | 8.778 | 8.825 | 181,043 | -0.15(-1.65%) |
Jan 17, 2013 | 8.879 | 8.987 | 8.785 | 8.973 | 244,240 | +0.17(+1.91%) |
Jan 16, 2013 | 8.919 | 8.919 | 8.778 | 8.805 | 64,169 | -0.18(-2.02%) |
Jan 15, 2013 | 8.791 | 9.007 | 8.462 | 8.987 | 84,843 | +0.13(+1.44%) |
Jan 14, 2013 | 8.987 | 8.987 | 8.778 | 8.859 | 120,864 | -0.12(-1.35%) |
Jan 11, 2013 | 8.953 | 8.980 | 8.845 | 8.980 | 78,439 | +0.02(+0.23%) |
Jan 10, 2013 | 9.054 | 9.054 | 8.852 | 8.960 | 74,542 | -0.12(-1.33%) |
Jan 09, 2013 | 9.121 | 9.121 | 9.014 | 9.081 | 71,745 | -0.05(-0.52%) |
Jan 08, 2013 | 8.929 | 9.135 | 8.892 | 9.128 | 171,225 | +0.15(+1.73%) |
Jan 07, 2013 | 9.094 | 9.155 | 8.966 | 8.973 | 132,901 | -0.19(-2.06%) |
Jan 04, 2013 | 9.290 | 9.323 | 9.121 | 9.162 | 145,288 | -0.13(-1.38%) |
Jan 03, 2013 | 9.438 | 9.559 | 9.199 | 9.290 | 74,205 | -0.28(-2.95%) |
Jan 02, 2013 | 9.492 | 9.626 | 9.256 | 9.572 | 97,893 | +0.32(+3.42%) |
Dec 31, 2012 | 9.148 | 9.256 | 9.148 | 9.256 | 32,399 | +0.09(+1.03%) |
Dec 28, 2012 | 9.128 | 9.202 | 9.000 | 9.162 | 28,476 | +0.02(+0.22%) |
Dec 27, 2012 | 9.229 | 9.229 | 8.942 | 9.142 | 36,518 | -0.08(-0.88%) |
Dec 26, 2012 | 9.256 | 9.256 | 9.000 | 9.222 | 29,651 | +0.02(+0.22%) |
Dec 24, 2012 | 9.060 | 9.202 | 9.060 | 9.202 | 16,550 | +0.18(+1.94%) |
Dec 21, 2012 | 9.007 | 9.155 | 8.617 | 9.027 | 224,842 | -0.13(-1.40%) |
Dec 20, 2012 | 9.162 | 9.195 | 9.155 | 9.155 | 61,948 | -0.03(-0.29%) |
Dec 19, 2012 | 9.168 | 9.323 | 9.168 | 9.182 | 46,892 | -0.03(-0.29%) |
Dec 18, 2012 | 9.249 | 9.377 | 9.168 | 9.209 | 49,050 | +0.01(+0.07%) |
Dec 17, 2012 | 9.189 | 9.256 | 9.155 | 9.202 | 36,212 | +0.02(+0.22%) |
Dec 14, 2012 | 9.162 | 9.209 | 9.155 | 9.182 | 30,740 | -0.01(-0.15%) |
Dec 13, 2012 | 9.189 | 9.242 | 9.175 | 9.195 | 6,888 | +0.04(+0.44%) |
Dec 12, 2012 | 9.209 | 9.223 | 9.155 | 9.155 | 16,199 | -0.09(-1.02%) |
Dec 11, 2012 | 9.269 | 9.290 | 9.175 | 9.249 | 84,229 | +0.06(+0.66%) |
Dec 10, 2012 | 9.242 | 9.256 | 9.169 | 9.189 | 27,947 | -0.07(-0.73%) |
Dec 07, 2012 | 9.229 | 9.256 | 9.209 | 9.256 | 47,819 | +0.09(+0.95%) |
Dec 06, 2012 | 9.229 | 9.256 | 9.155 | 9.168 | 59,794 | -0.05(-0.58%) |
Dec 05, 2012 | 9.296 | 9.397 | 9.155 | 9.222 | 16,893 | -0.01(-0.15%) |
Dec 04, 2012 | 9.276 | 9.276 | 9.067 | 9.236 | 13,510 | +0.01(+0.07%) |
Nov 30, 2012 | 9.229 | 9.424 | 9.094 | 9.229 | 169,772 | +0.04(+0.44%) |
Nov 29, 2012 | 9.236 | 9.256 | 9.054 | 9.189 | 33,513 | +0.04(+0.44%) |
Nov 28, 2012 | 8.926 | 9.182 | 8.919 | 9.148 | 35,851 | +0.16(+1.80%) |
Nov 27, 2012 | 8.832 | 9.209 | 8.832 | 8.987 | 66,537 | +0.38(+4.38%) |
Nov 26, 2012 | 8.610 | 8.616 | 8.563 | 8.610 | 34,158 | +0.01(+0.08%) |
Nov 23, 2012 | 8.650 | 8.657 | 8.556 | 8.603 | 11,261 | -0.01(-0.08%) |
Nov 21, 2012 | 8.670 | 8.684 | 8.532 | 8.610 | 25,540 | -0.01(-0.16%) |
Nov 20, 2012 | 8.603 | 8.730 | 8.583 | 8.623 | 21,247 | +0.02(+0.23%) |
Nov 19, 2012 | 9.047 | 9.323 | 8.603 | 8.603 | 46,601 | +0.03(+0.31%) |
Nov 16, 2012 | 8.462 | 8.596 | 8.364 | 8.576 | 43,729 | +0.09(+1.11%) |
Nov 15, 2012 | 8.468 | 8.563 | 8.455 | 8.482 | 43,893 | -0.01(-0.08%) |
Nov 14, 2012 | 8.711 | 8.798 | 8.489 | 8.489 | 60,098 | -0.27(-3.07%) |
Nov 13, 2012 | 8.832 | 8.859 | 8.738 | 8.758 | 42,367 | -0.08(-0.91%) |
Nov 12, 2012 | 8.966 | 9.076 | 8.785 | 8.839 | 58,478 | -0.18(-1.94%) |
Nov 09, 2012 | 8.765 | 9.081 | 8.590 | 9.014 | 59,150 | +0.25(+2.84%) |
Nov 08, 2012 | 8.899 | 8.899 | 8.738 | 8.765 | 57,909 | -0.15(-1.66%) |
Nov 07, 2012 | 9.101 | 9.101 | 8.913 | 8.913 | 33,504 | -0.26(-2.86%) |
Nov 06, 2012 | 9.162 | 9.222 | 9.034 | 9.175 | 37,013 | +0.09(+1.04%) |
Nov 05, 2012 | 9.054 | 9.094 | 8.892 | 9.081 | 68,182 | +0.05(+0.52%) |
Nov 02, 2012 | 9.505 | 9.505 | 9.014 | 9.034 | 96,721 | -0.43(-4.55%) |
Nov 01, 2012 | 9.424 | 9.485 | 9.323 | 9.465 | 78,831 | +0.08(+0.86%) |
Oct 31, 2012 | 9.458 | 9.458 | 9.263 | 9.384 | 27,763 | -0.04(-0.43%) |
Oct 26, 2012 | 9.350 | 9.424 | 9.424 | 9.424 | 13,072 | +0.05(+0.50%) |
Oct 25, 2012 | 9.229 | 9.465 | 9.216 | 9.377 | 23,214 | +0.19(+2.05%) |
Oct 24, 2012 | 9.175 | 9.202 | 9.162 | 9.189 | 9,441 | +0.03(+0.29%) |
Oct 23, 2012 | 9.135 | 9.409 | 9.109 | 9.162 | 27,872 | +0.07(+0.73%) |
Oct 19, 2012 | 9.169 | 9.222 | 9.022 | 9.095 | 48,611 | -0.11(-1.23%) |
Oct 18, 2012 | 9.502 | 9.502 | 9.209 | 9.209 | 36,123 | -0.30(-3.16%) |
Oct 17, 2012 | 9.509 | 9.529 | 9.382 | 9.509 | 33,537 | -0.03(-0.28%) |
Oct 16, 2012 | 9.596 | 9.682 | 9.496 | 9.536 | 19,183 | +0.00(+0.00%) |
Oct 15, 2012 | 9.462 | 9.562 | 9.462 | 9.536 | 18,720 | +0.05(+0.49%) |
Oct 12, 2012 | 9.489 | 9.562 | 9.415 | 9.489 | 8,867 | -0.02(-0.21%) |
Oct 11, 2012 | 9.542 | 9.649 | 9.469 | 9.509 | 54,793 | +0.01(+0.14%) |
Oct 10, 2012 | 9.582 | 9.582 | 9.409 | 9.496 | 84,423 | -0.05(-0.49%) |
Oct 09, 2012 | 9.636 | 9.669 | 9.542 | 9.542 | 49,772 | -0.13(-1.38%) |
Oct 08, 2012 | 9.642 | 9.729 | 9.622 | 9.676 | 8,041 | -0.01(-0.07%) |
Oct 05, 2012 | 9.609 | 9.742 | 9.549 | 9.682 | 26,688 | +0.08(+0.83%) |
Oct 04, 2012 | 9.549 | 9.602 | 9.482 | 9.602 | 32,591 | +0.03(+0.35%) |
Oct 03, 2012 | 9.742 | 9.816 | 9.562 | 9.569 | 66,329 | -0.27(-2.71%) |
Oct 02, 2012 | 9.903 | 9.903 | 9.809 | 9.836 | 56,649 | -0.03(-0.27%) |
Oct 01, 2012 | 9.803 | 9.876 | 9.742 | 9.863 | 69,434 | +0.07(+0.75%) |
Sep 28, 2012 | 9.803 | 9.926 | 9.762 | 9.789 | 40,322 | -0.04(-0.41%) |
Sep 27, 2012 | 9.762 | 9.869 | 9.749 | 9.829 | 18,629 | +0.02(+0.20%) |
Sep 26, 2012 | 9.829 | 9.923 | 9.662 | 9.809 | 22,363 | -0.02(-0.20%) |
Sep 25, 2012 | 9.876 | 9.876 | 9.776 | 9.829 | 75,758 | -0.03(-0.27%) |
Sep 24, 2012 | 9.736 | 9.876 | 9.736 | 9.856 | 25,849 | +0.11(+1.16%) |
Sep 21, 2012 | 9.809 | 9.809 | 9.742 | 9.742 | 85,004 | -0.09(-0.95%) |
Sep 20, 2012 | 9.749 | 9.876 | 9.729 | 9.836 | 22,131 | -0.04(-0.41%) |
Sep 19, 2012 | 9.863 | 9.903 | 9.809 | 9.876 | 33,237 | +0.10(+1.02%) |
Sep 18, 2012 | 9.616 | 9.789 | 9.589 | 9.776 | 99,389 | +0.17(+1.81%) |
Sep 17, 2012 | 9.596 | 9.656 | 9.449 | 9.602 | 43,775 | -0.04(-0.42%) |
Sep 14, 2012 | 9.662 | 9.662 | 9.536 | 9.642 | 67,652 | +0.03(+0.35%) |
Sep 13, 2012 | 9.409 | 9.669 | 9.409 | 9.609 | 57,740 | +0.23(+2.42%) |
Sep 12, 2012 | 9.315 | 9.382 | 9.315 | 9.382 | 19,845 | +0.00(+0.00%) |
Sep 11, 2012 | 9.489 | 9.489 | 9.269 | 9.382 | 51,785 | -0.02(-0.21%) |
Sep 10, 2012 | 9.596 | 9.596 | 9.375 | 9.402 | 67,018 | -0.21(-2.15%) |
Sep 07, 2012 | 9.649 | 9.689 | 9.549 | 9.609 | 32,904 | -0.01(-0.07%) |
Sep 06, 2012 | 9.529 | 9.689 | 9.509 | 9.616 | 44,401 | +0.17(+1.84%) |
Sep 05, 2012 | 9.462 | 9.516 | 9.302 | 9.442 | 55,402 | +0.04(+0.43%) |
Sep 04, 2012 | 9.405 | 9.436 | 9.282 | 9.402 | 36,477 | -0.01(-0.07%) |
Aug 31, 2012 | 9.542 | 9.542 | 9.362 | 9.409 | 35,261 | -0.09(-0.98%) |
Aug 30, 2012 | 9.362 | 9.542 | 9.342 | 9.502 | 21,242 | -0.06(-0.63%) |
Aug 29, 2012 | 9.449 | 9.616 | 9.382 | 9.562 | 27,310 | +0.20(+2.14%) |
Aug 27, 2012 | 9.209 | 9.429 | 9.195 | 9.362 | 15,976 | +0.07(+0.79%) |
Aug 24, 2012 | 9.215 | 9.289 | 9.209 | 9.289 | 14,825 | +0.03(+0.29%) |
Aug 23, 2012 | 9.195 | 9.309 | 9.195 | 9.262 | 25,140 | -0.03(-0.36%) |
Aug 22, 2012 | 9.429 | 9.562 | 9.269 | 9.295 | 100,058 | -0.17(-1.83%) |
Aug 21, 2012 | 9.482 | 9.629 | 9.315 | 9.469 | 43,406 | -0.04(-0.42%) |
Aug 20, 2012 | 9.682 | 9.729 | 9.456 | 9.509 | 37,386 | -0.23(-2.40%) |
Aug 17, 2012 | 9.422 | 9.749 | 9.395 | 9.742 | 53,029 | +0.28(+2.96%) |
Aug 16, 2012 | 9.422 | 9.542 | 9.382 | 9.462 | 20,646 | +0.09(+1.00%) |
Aug 15, 2012 | 9.275 | 9.456 | 9.202 | 9.369 | 47,877 | +0.15(+1.59%) |
Aug 14, 2012 | 9.275 | 9.275 | 9.135 | 9.222 | 31,077 | -0.05(-0.50%) |
Aug 13, 2012 | 9.229 | 9.275 | 9.089 | 9.269 | 34,104 | +0.05(+0.58%) |
Aug 10, 2012 | 9.069 | 9.275 | 9.008 | 9.215 | 59,946 | +0.16(+1.77%) |
Aug 09, 2012 | 9.009 | 9.082 | 9.008 | 9.055 | 19,787 | +0.01(+0.07%) |
Aug 08, 2012 | 9.082 | 9.095 | 9.022 | 9.048 | 28,437 | -0.08(-0.88%) |
Aug 07, 2012 | 9.275 | 9.275 | 9.115 | 9.129 | 25,266 | -0.09(-0.94%) |
Aug 06, 2012 | 9.235 | 9.275 | 9.082 | 9.215 | 47,965 | -0.05(-0.58%) |
Aug 03, 2012 | 9.015 | 9.282 | 8.815 | 9.269 | 51,914 | +0.24(+2.66%) |
Aug 02, 2012 | 8.962 | 9.089 | 8.962 | 9.028 | 27,899 | +0.01(+0.07%) |
Aug 01, 2012 | 9.129 | 9.269 | 9.022 | 9.022 | 72,933 | -0.06(-0.66%) |
Jul 31, 2012 | 9.195 | 9.242 | 9.062 | 9.082 | 66,687 | -0.17(-1.80%) |
Jul 30, 2012 | 9.275 | 9.335 | 9.235 | 9.249 | 104,251 | +0.00(+0.00%) |
Jul 27, 2012 | 9.022 | 9.322 | 9.015 | 9.249 | 34,644 | +0.24(+2.67%) |
Jul 26, 2012 | 9.122 | 9.122 | 9.002 | 9.008 | 31,765 | -0.01(-0.15%) |
Jul 25, 2012 | 9.028 | 9.134 | 8.976 | 9.022 | 20,419 | +0.07(+0.81%) |
Jul 24, 2012 | 8.995 | 9.009 | 8.896 | 8.949 | 50,746 | +0.00(+0.00%) |
Jul 23, 2012 | 8.883 | 9.042 | 8.883 | 8.949 | 45,346 | -0.13(-1.38%) |
Jul 20, 2012 | 9.353 | 9.353 | 9.075 | 9.075 | 60,886 | -0.20(-2.14%) |
Jul 19, 2012 | 9.392 | 9.452 | 9.267 | 9.273 | 31,344 | -0.21(-2.23%) |
Jul 18, 2012 | 9.524 | 9.580 | 9.396 | 9.485 | 17,690 | +0.03(+0.28%) |
Jul 17, 2012 | 9.445 | 9.531 | 9.286 | 9.458 | 70,892 | +0.09(+0.92%) |
Jul 16, 2012 | 9.432 | 9.432 | 9.339 | 9.372 | 12,795 | -0.10(-1.05%) |
Jul 13, 2012 | 9.306 | 9.524 | 9.306 | 9.472 | 49,225 | +0.17(+1.85%) |
Jul 12, 2012 | 9.333 | 9.333 | 9.227 | 9.300 | 45,842 | -0.09(-0.99%) |
Jul 11, 2012 | 9.326 | 9.458 | 9.293 | 9.392 | 46,418 | +0.04(+0.42%) |
Jul 10, 2012 | 9.372 | 9.392 | 9.247 | 9.353 | 49,073 | +0.00(+0.00%) |
Jul 09, 2012 | 9.392 | 9.458 | 9.233 | 9.353 | 75,600 | -0.13(-1.33%) |
Jul 06, 2012 | 9.412 | 9.524 | 9.412 | 9.478 | 70,499 | -0.03(-0.28%) |
Jul 05, 2012 | 9.518 | 9.524 | 9.405 | 9.505 | 67,232 | -0.02(-0.21%) |
Jul 03, 2012 | 9.564 | 9.564 | 9.505 | 9.524 | 52,654 | +0.00(+0.00%) |
Jul 02, 2012 | 9.491 | 9.538 | 9.412 | 9.524 | 68,230 | +0.03(+0.28%) |
Jun 29, 2012 | 9.524 | 9.538 | 9.399 | 9.498 | 65,561 | +0.06(+0.63%) |
Jun 28, 2012 | 9.379 | 9.465 | 9.207 | 9.438 | 59,201 | +0.01(+0.07%) |
Jun 27, 2012 | 9.280 | 9.445 | 9.220 | 9.432 | 51,737 | +0.14(+1.49%) |
Jun 26, 2012 | 9.339 | 9.372 | 9.187 | 9.293 | 45,432 | -0.07(-0.78%) |
Jun 25, 2012 | 9.366 | 9.392 | 9.319 | 9.366 | 21,480 | -0.13(-1.32%) |
Jun 22, 2012 | 9.353 | 9.518 | 9.286 | 9.491 | 171,559 | +0.16(+1.70%) |
Jun 21, 2012 | 9.465 | 9.498 | 9.293 | 9.333 | 55,652 | -0.19(-1.95%) |
Jun 20, 2012 | 9.524 | 9.531 | 9.452 | 9.518 | 41,945 | -0.01(-0.07%) |
Jun 19, 2012 | 9.511 | 9.558 | 9.438 | 9.524 | 121,643 | +0.03(+0.28%) |
Jun 18, 2012 | 9.445 | 9.531 | 9.445 | 9.498 | 54,834 | -0.03(-0.28%) |
Jun 15, 2012 | 9.524 | 9.544 | 9.485 | 9.524 | 127,006 | +0.00(+0.00%) |
Jun 14, 2012 | 9.498 | 9.577 | 9.491 | 9.524 | 107,197 | +0.05(+0.49%) |
Jun 13, 2012 | 9.445 | 9.544 | 9.326 | 9.478 | 86,283 | +0.04(+0.42%) |
Jun 12, 2012 | 9.339 | 9.445 | 9.194 | 9.438 | 112,714 | +0.16(+1.71%) |
Jun 11, 2012 | 9.624 | 9.624 | 9.273 | 9.280 | 71,474 | -0.25(-2.64%) |
Jun 08, 2012 | 9.405 | 9.617 | 9.405 | 9.531 | 141,097 | +0.11(+1.12%) |
Jun 07, 2012 | 9.346 | 9.432 | 9.200 | 9.425 | 167,575 | +0.17(+1.79%) |
Jun 06, 2012 | 9.161 | 9.286 | 9.154 | 9.260 | 122,617 | +0.07(+0.72%) |
Jun 05, 2012 | 9.134 | 9.280 | 9.121 | 9.194 | 112,014 | +0.00(+0.00%) |
Jun 04, 2012 | 9.240 | 9.240 | 9.114 | 9.194 | 239,240 | +0.00(+0.00%) |
Jun 01, 2012 | 9.161 | 9.313 | 9.114 | 9.194 | 135,087 | -0.13(-1.42%) |
May 31, 2012 | 9.359 | 9.518 | 9.300 | 9.326 | 644,053 | -0.03(-0.35%) |
May 30, 2012 | 9.458 | 9.505 | 9.353 | 9.359 | 163,667 | -0.19(-1.94%) |
May 29, 2012 | 9.604 | 9.610 | 9.399 | 9.544 | 94,714 | +0.05(+0.56%) |
May 25, 2012 | 9.412 | 9.558 | 9.412 | 9.491 | 67,828 | +0.09(+0.91%) |
May 24, 2012 | 9.491 | 9.491 | 9.260 | 9.405 | 227,222 | -0.05(-0.56%) |
May 23, 2012 | 9.498 | 9.617 | 9.353 | 9.458 | 242,695 | -0.12(-1.24%) |
May 22, 2012 | 9.624 | 9.809 | 9.518 | 9.577 | 175,892 | -0.05(-0.48%) |
May 21, 2012 | 9.538 | 9.690 | 9.366 | 9.624 | 149,202 | +0.10(+1.04%) |
May 18, 2012 | 9.657 | 9.816 | 9.465 | 9.524 | 138,843 | -0.13(-1.37%) |
May 17, 2012 | 9.703 | 9.822 | 9.597 | 9.657 | 115,055 | -0.06(-0.61%) |
May 16, 2012 | 9.710 | 9.921 | 9.683 | 9.716 | 54,706 | +0.02(+0.20%) |
May 15, 2012 | 9.624 | 9.802 | 9.558 | 9.696 | 40,745 | +0.06(+0.62%) |
May 14, 2012 | 9.650 | 9.776 | 9.591 | 9.637 | 72,912 | -0.09(-0.95%) |
May 11, 2012 | 9.630 | 9.875 | 9.630 | 9.730 | 133,155 | +0.05(+0.55%) |
May 10, 2012 | 9.650 | 9.855 | 9.591 | 9.677 | 102,580 | +0.06(+0.62%) |
May 09, 2012 | 9.511 | 9.703 | 9.491 | 9.617 | 156,691 | +0.01(+0.07%) |
May 08, 2012 | 9.498 | 9.743 | 9.432 | 9.610 | 112,822 | +0.09(+0.97%) |
May 07, 2012 | 9.544 | 9.835 | 9.472 | 9.518 | 105,952 | -0.07(-0.69%) |
May 04, 2012 | 9.710 | 9.796 | 9.524 | 9.584 | 77,656 | -0.16(-1.63%) |
May 03, 2012 | 9.663 | 9.809 | 9.657 | 9.743 | 123,288 | +0.05(+0.48%) |
May 02, 2012 | 9.571 | 9.743 | 9.445 | 9.696 | 65,504 | +0.07(+0.76%) |
May 01, 2012 | 9.624 | 9.796 | 9.604 | 9.624 | 106,538 | -0.01(-0.14%) |
Apr 30, 2012 | 9.591 | 9.650 | 9.465 | 9.637 | 139,768 | +0.01(+0.14%) |
Apr 27, 2012 | 9.399 | 9.630 | 9.386 | 9.624 | 62,305 | +0.16(+1.68%) |
Apr 26, 2012 | 9.339 | 9.597 | 9.280 | 9.465 | 40,991 | +0.13(+1.35%) |
Apr 25, 2012 | 9.385 | 9.405 | 9.287 | 9.339 | 78,484 | +0.05(+0.49%) |
Apr 24, 2012 | 9.221 | 9.385 | 9.221 | 9.293 | 97,348 | +0.07(+0.71%) |
Apr 23, 2012 | 9.188 | 9.300 | 9.044 | 9.228 | 77,373 | -0.12(-1.26%) |
Apr 20, 2012 | 9.687 | 9.687 | 9.241 | 9.346 | 98,071 | +0.14(+1.50%) |
Apr 19, 2012 | 9.261 | 9.359 | 9.143 | 9.208 | 48,134 | -0.07(-0.71%) |
Apr 18, 2012 | 9.398 | 9.398 | 9.247 | 9.274 | 49,909 | -0.16(-1.67%) |
Apr 17, 2012 | 9.444 | 9.516 | 9.405 | 9.431 | 47,872 | +0.03(+0.28%) |
Apr 16, 2012 | 9.313 | 9.516 | 9.254 | 9.405 | 130,575 | +0.12(+1.27%) |
Apr 13, 2012 | 9.392 | 9.405 | 9.228 | 9.287 | 56,439 | -0.18(-1.87%) |
Apr 12, 2012 | 9.280 | 9.510 | 9.280 | 9.464 | 40,283 | +0.15(+1.62%) |
Apr 11, 2012 | 9.241 | 9.398 | 9.215 | 9.313 | 46,617 | +0.16(+1.79%) |
Apr 10, 2012 | 9.110 | 9.326 | 9.070 | 9.149 | 99,404 | +0.04(+0.43%) |
Apr 09, 2012 | 9.116 | 9.202 | 8.972 | 9.110 | 68,258 | -0.12(-1.35%) |
Apr 05, 2012 | 9.248 | 9.431 | 9.228 | 9.234 | 40,048 | -0.05(-0.49%) |
Apr 04, 2012 | 9.293 | 9.336 | 9.280 | 9.280 | 57,929 | -0.12(-1.26%) |
Apr 03, 2012 | 9.418 | 9.575 | 9.306 | 9.398 | 97,646 | -0.15(-1.58%) |