Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.54 | 12.92 | 12.50 | 12.84 | 692,078 | +0.27(+2.12%) |
Dec 28, 2012 | 12.53 | 12.69 | 12.53 | 12.57 | 514,674 | -0.05(-0.39%) |
Dec 27, 2012 | 12.43 | 12.63 | 12.38 | 12.62 | 1,360,801 | +0.19(+1.52%) |
Dec 26, 2012 | 12.69 | 12.72 | 12.32 | 12.43 | 632,158 | -0.28(-2.24%) |
Dec 24, 2012 | 12.59 | 12.85 | 12.58 | 12.71 | 560,774 | +0.08(+0.61%) |
Dec 21, 2012 | 12.48 | 12.65 | 12.38 | 12.64 | 900,187 | +0.06(+0.47%) |
Dec 20, 2012 | 12.49 | 12.58 | 12.40 | 12.58 | 1,036,265 | +0.09(+0.73%) |
Dec 19, 2012 | 12.56 | 12.61 | 12.47 | 12.48 | 991,296 | -0.08(-0.61%) |
Dec 18, 2012 | 12.61 | 12.68 | 12.49 | 12.56 | 1,531,802 | -0.03(-0.25%) |
Dec 17, 2012 | 12.54 | 12.62 | 12.43 | 12.59 | 824,949 | +0.08(+0.62%) |
Dec 14, 2012 | 12.48 | 12.58 | 12.48 | 12.52 | 668,298 | -0.01(-0.06%) |
Dec 13, 2012 | 12.64 | 12.71 | 12.48 | 12.52 | 764,802 | -0.11(-0.89%) |
Dec 12, 2012 | 12.66 | 12.73 | 12.54 | 12.64 | 1,333,570 | +0.04(+0.31%) |
Dec 11, 2012 | 12.46 | 12.65 | 12.46 | 12.60 | 762,824 | +0.25(+1.99%) |
Dec 10, 2012 | 12.41 | 12.50 | 12.29 | 12.35 | 723,271 | -0.01(-0.11%) |
Dec 07, 2012 | 12.53 | 12.54 | 12.21 | 12.37 | 1,105,797 | -0.14(-1.12%) |
Dec 06, 2012 | 12.42 | 12.58 | 12.38 | 12.51 | 644,157 | +0.10(+0.85%) |
Dec 05, 2012 | 12.61 | 12.63 | 12.34 | 12.40 | 1,098,785 | -0.18(-1.44%) |
Dec 04, 2012 | 12.63 | 12.75 | 12.57 | 12.58 | 1,588,587 | +0.40(+3.27%) |
Nov 30, 2012 | 11.91 | 12.29 | 11.91 | 12.18 | 2,192,472 | +0.27(+2.26%) |
Nov 29, 2012 | 12.15 | 12.24 | 11.85 | 11.92 | 4,044,309 | +0.27(+2.31%) |
Nov 28, 2012 | 11.68 | 11.80 | 11.56 | 11.65 | 2,234,592 | +0.01(+0.06%) |
Nov 27, 2012 | 11.74 | 11.80 | 11.56 | 11.64 | 1,052,370 | -0.08(-0.69%) |
Nov 26, 2012 | 11.56 | 11.73 | 11.49 | 11.72 | 597,336 | +0.08(+0.69%) |
Nov 23, 2012 | 11.86 | 11.89 | 11.53 | 11.64 | 953,541 | -0.32(-2.66%) |
Nov 21, 2012 | 11.78 | 11.96 | 11.67 | 11.96 | 721,805 | +0.17(+1.45%) |
Nov 20, 2012 | 11.55 | 11.80 | 11.52 | 11.79 | 837,348 | +0.30(+2.61%) |
Nov 19, 2012 | 11.54 | 11.62 | 11.45 | 11.49 | 1,359,635 | +0.10(+0.89%) |
Nov 16, 2012 | 11.22 | 11.40 | 11.07 | 11.38 | 883,942 | +0.16(+1.46%) |
Nov 15, 2012 | 11.16 | 11.34 | 11.03 | 11.22 | 778,914 | +0.01(+0.06%) |
Nov 14, 2012 | 11.79 | 11.79 | 11.18 | 11.21 | 911,727 | -0.47(-4.06%) |
Nov 13, 2012 | 11.63 | 11.72 | 11.63 | 11.69 | 945,873 | -0.01(-0.06%) |
Nov 12, 2012 | 11.59 | 11.71 | 11.56 | 11.70 | 531,178 | +0.15(+1.33%) |
Nov 09, 2012 | 11.73 | 11.84 | 11.52 | 11.54 | 1,691,332 | -0.23(-1.96%) |
Nov 08, 2012 | 12.03 | 12.03 | 11.77 | 11.77 | 763,103 | -0.25(-2.09%) |
Nov 07, 2012 | 12.16 | 12.19 | 12.00 | 12.02 | 1,098,384 | -0.23(-1.91%) |
Nov 06, 2012 | 12.16 | 12.26 | 12.03 | 12.26 | 862,915 | +0.10(+0.80%) |
Nov 05, 2012 | 12.11 | 12.21 | 12.06 | 12.16 | 571,505 | +0.03(+0.23%) |
Nov 02, 2012 | 12.22 | 12.25 | 12.05 | 12.13 | 726,754 | +0.01(+0.06%) |
Nov 01, 2012 | 11.93 | 12.17 | 11.89 | 12.12 | 989,412 | +0.21(+1.79%) |
Oct 31, 2012 | 11.94 | 11.97 | 11.80 | 11.91 | 920,357 | +0.21(+1.79%) |
Oct 26, 2012 | 11.81 | 11.70 | 11.70 | 11.70 | 1,187,569 | -0.12(-0.97%) |
Oct 25, 2012 | 11.82 | 11.96 | 11.72 | 11.82 | 465,314 | +0.07(+0.59%) |
Oct 24, 2012 | 11.87 | 11.91 | 11.70 | 11.75 | 711,496 | -0.07(-0.62%) |
Oct 23, 2012 | 11.90 | 11.93 | 11.75 | 11.82 | 1,276,276 | -0.17(-1.40%) |
Oct 19, 2012 | 12.01 | 12.12 | 11.94 | 11.99 | 702,948 | -0.07(-0.61%) |
Oct 18, 2012 | 12.05 | 12.10 | 11.92 | 12.06 | 728,567 | -0.01(-0.12%) |
Oct 17, 2012 | 11.91 | 12.10 | 11.89 | 12.08 | 1,228,822 | +0.23(+1.91%) |
Oct 16, 2012 | 11.58 | 11.92 | 11.54 | 11.85 | 1,826,774 | +0.31(+2.66%) |
Oct 15, 2012 | 11.23 | 11.63 | 11.23 | 11.54 | 751,551 | +0.34(+3.05%) |
Oct 12, 2012 | 11.27 | 11.28 | 11.10 | 11.20 | 544,156 | -0.09(-0.77%) |
Oct 11, 2012 | 11.30 | 11.35 | 11.21 | 11.29 | 541,489 | +0.07(+0.62%) |
Oct 10, 2012 | 11.34 | 11.48 | 11.18 | 11.22 | 587,594 | -0.13(-1.14%) |
Oct 09, 2012 | 11.45 | 11.52 | 11.32 | 11.35 | 1,125,022 | -0.05(-0.46%) |
Oct 08, 2012 | 11.49 | 11.55 | 11.40 | 11.40 | 248,965 | -0.09(-0.82%) |
Oct 05, 2012 | 11.55 | 11.67 | 11.45 | 11.49 | 1,232,605 | +0.04(+0.34%) |
Oct 04, 2012 | 11.51 | 11.58 | 11.37 | 11.45 | 1,353,210 | -0.01(-0.09%) |
Oct 03, 2012 | 11.20 | 11.49 | 11.18 | 11.46 | 970,848 | +0.31(+2.79%) |
Oct 02, 2012 | 11.14 | 11.23 | 11.04 | 11.15 | 604,021 | +0.07(+0.66%) |
Oct 01, 2012 | 11.13 | 11.33 | 11.03 | 11.08 | 1,007,620 | +0.02(+0.19%) |
Sep 28, 2012 | 11.03 | 11.18 | 10.92 | 11.06 | 570,104 | -0.06(-0.53%) |
Sep 27, 2012 | 10.80 | 11.24 | 10.75 | 11.12 | 785,279 | +0.38(+3.51%) |
Sep 26, 2012 | 10.76 | 10.82 | 10.65 | 10.74 | 450,067 | -0.05(-0.49%) |
Sep 25, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 867,418 | -0.06(-0.58%) |
Sep 24, 2012 | 10.71 | 10.96 | 10.67 | 10.86 | 528,574 | +0.02(+0.23%) |
Sep 21, 2012 | 10.88 | 10.97 | 10.80 | 10.83 | 829,012 | -0.00(-0.03%) |
Sep 20, 2012 | 10.84 | 10.89 | 10.69 | 10.84 | 580,849 | -0.08(-0.74%) |
Sep 19, 2012 | 11.00 | 11.04 | 10.86 | 10.92 | 590,653 | -0.08(-0.76%) |
Sep 18, 2012 | 11.03 | 11.06 | 10.93 | 11.00 | 745,149 | -0.03(-0.28%) |
Sep 17, 2012 | 11.04 | 11.07 | 10.94 | 11.03 | 708,557 | -0.05(-0.41%) |
Sep 14, 2012 | 11.04 | 11.23 | 10.96 | 11.08 | 687,329 | +0.13(+1.15%) |
Sep 13, 2012 | 10.78 | 10.98 | 10.67 | 10.95 | 1,188,577 | +0.19(+1.78%) |
Sep 12, 2012 | 10.86 | 11.01 | 10.69 | 10.76 | 1,460,973 | -0.09(-0.87%) |
Sep 11, 2012 | 11.01 | 11.03 | 10.83 | 10.85 | 560,661 | -0.14(-1.27%) |
Sep 10, 2012 | 10.97 | 11.13 | 10.97 | 10.99 | 476,262 | -0.02(-0.22%) |
Sep 07, 2012 | 11.08 | 11.13 | 10.98 | 11.02 | 836,342 | -0.02(-0.22%) |
Sep 06, 2012 | 10.86 | 11.06 | 10.78 | 11.04 | 1,262,822 | +0.27(+2.50%) |
Sep 05, 2012 | 10.74 | 10.80 | 10.54 | 10.77 | 883,206 | +0.00(+0.03%) |
Sep 04, 2012 | 10.60 | 10.82 | 10.48 | 10.77 | 1,139,519 | +0.16(+1.55%) |
Aug 31, 2012 | 10.57 | 10.64 | 10.53 | 10.61 | 1,059,027 | +0.12(+1.10%) |
Aug 30, 2012 | 10.43 | 10.65 | 10.22 | 10.49 | 2,028,268 | -0.23(-2.12%) |
Aug 29, 2012 | 11.11 | 11.13 | 10.53 | 10.72 | 3,115,851 | -0.38(-3.40%) |
Aug 27, 2012 | 11.19 | 11.19 | 11.04 | 11.09 | 573,799 | -0.06(-0.50%) |
Aug 24, 2012 | 11.03 | 11.26 | 11.03 | 11.15 | 743,749 | +0.12(+1.08%) |
Aug 23, 2012 | 11.11 | 11.14 | 10.99 | 11.03 | 1,373,851 | -0.14(-1.22%) |
Aug 22, 2012 | 11.06 | 11.17 | 11.00 | 11.17 | 774,853 | +0.05(+0.47%) |
Aug 21, 2012 | 11.16 | 11.21 | 11.04 | 11.12 | 1,156,691 | -0.00(-0.03%) |
Aug 20, 2012 | 11.26 | 11.33 | 11.08 | 11.12 | 1,482,754 | -0.13(-1.15%) |
Aug 17, 2012 | 11.21 | 11.31 | 11.20 | 11.25 | 673,193 | +0.04(+0.37%) |
Aug 16, 2012 | 11.08 | 11.24 | 11.01 | 11.21 | 949,846 | +0.15(+1.39%) |
Aug 15, 2012 | 10.95 | 11.08 | 10.94 | 11.05 | 1,031,466 | +0.05(+0.41%) |
Aug 14, 2012 | 10.80 | 11.03 | 10.77 | 11.01 | 1,761,065 | +0.30(+2.80%) |
Aug 13, 2012 | 10.70 | 10.72 | 10.50 | 10.71 | 688,670 | -0.04(-0.36%) |
Aug 10, 2012 | 10.70 | 10.78 | 10.69 | 10.75 | 670,620 | +0.02(+0.23%) |
Aug 09, 2012 | 10.55 | 10.78 | 10.55 | 10.72 | 1,397,224 | +0.16(+1.55%) |
Aug 08, 2012 | 10.50 | 10.60 | 10.42 | 10.56 | 1,704,485 | +0.06(+0.53%) |
Aug 07, 2012 | 10.45 | 10.62 | 10.41 | 10.50 | 1,995,389 | +0.15(+1.44%) |
Aug 06, 2012 | 10.32 | 10.59 | 10.30 | 10.35 | 1,296,060 | +0.07(+0.67%) |
Aug 03, 2012 | 9.843 | 10.45 | 9.839 | 10.28 | 3,894,255 | +0.53(+5.41%) |
Aug 02, 2012 | 9.415 | 9.964 | 9.342 | 9.756 | 4,053,552 | -0.09(-0.92%) |
Aug 01, 2012 | 9.843 | 9.947 | 9.676 | 9.846 | 3,081,012 | +0.07(+0.71%) |
Jul 31, 2012 | 9.825 | 9.905 | 9.759 | 9.777 | 1,044,471 | -0.11(-1.09%) |
Jul 30, 2012 | 9.863 | 9.895 | 9.707 | 9.884 | 521,432 | +0.03(+0.32%) |
Jul 27, 2012 | 9.662 | 9.881 | 9.662 | 9.853 | 1,380,144 | +0.31(+3.24%) |
Jul 26, 2012 | 9.540 | 9.707 | 9.443 | 9.544 | 1,405,024 | +0.20(+2.16%) |
Jul 25, 2012 | 9.520 | 9.658 | 9.297 | 9.342 | 1,189,966 | -0.14(-1.50%) |
Jul 24, 2012 | 9.520 | 9.627 | 9.415 | 9.485 | 546,675 | -0.02(-0.18%) |
Jul 23, 2012 | 9.586 | 9.586 | 9.221 | 9.502 | 1,285,422 | -0.18(-1.87%) |
Jul 20, 2012 | 9.850 | 9.888 | 9.631 | 9.683 | 798,371 | -0.25(-2.55%) |
Jul 19, 2012 | 9.867 | 9.999 | 9.822 | 9.936 | 1,113,737 | +0.13(+1.27%) |
Jul 18, 2012 | 9.676 | 9.919 | 9.676 | 9.811 | 1,097,748 | +0.11(+1.11%) |
Jul 17, 2012 | 9.728 | 9.728 | 9.561 | 9.704 | 1,131,856 | +0.00(+0.04%) |
Jul 16, 2012 | 9.860 | 9.860 | 9.624 | 9.700 | 1,345,665 | -0.19(-1.90%) |
Jul 13, 2012 | 9.759 | 9.916 | 9.728 | 9.888 | 960,523 | +0.18(+1.90%) |
Jul 12, 2012 | 9.881 | 9.891 | 9.655 | 9.704 | 1,772,609 | -0.30(-2.95%) |
Jul 11, 2012 | 9.777 | 10.02 | 9.700 | 9.999 | 2,127,123 | +0.24(+2.49%) |
Jul 10, 2012 | 9.704 | 9.888 | 9.697 | 9.756 | 987,014 | +0.09(+0.97%) |
Jul 09, 2012 | 9.610 | 9.735 | 9.506 | 9.662 | 1,257,894 | +0.04(+0.40%) |
Jul 06, 2012 | 9.617 | 9.683 | 9.513 | 9.624 | 664,910 | -0.11(-1.18%) |
Jul 05, 2012 | 9.592 | 9.804 | 9.467 | 9.738 | 1,462,003 | +0.22(+2.26%) |
Jul 03, 2012 | 9.492 | 9.679 | 9.415 | 9.523 | 790,645 | +0.13(+1.33%) |
Jul 02, 2012 | 9.561 | 9.599 | 9.287 | 9.398 | 1,371,696 | -0.16(-1.71%) |
Jun 29, 2012 | 9.540 | 9.641 | 9.328 | 9.561 | 1,708,063 | +0.31(+3.34%) |
Jun 28, 2012 | 9.353 | 9.429 | 9.044 | 9.252 | 1,249,032 | -0.19(-2.06%) |
Jun 27, 2012 | 9.210 | 9.464 | 9.186 | 9.447 | 1,874,823 | +0.22(+2.33%) |
Jun 26, 2012 | 9.276 | 9.325 | 9.078 | 9.231 | 1,076,282 | -0.05(-0.49%) |
Jun 25, 2012 | 9.315 | 9.342 | 9.186 | 9.276 | 1,242,233 | -0.15(-1.55%) |
Jun 22, 2012 | 9.422 | 9.467 | 9.294 | 9.422 | 1,245,373 | +0.07(+0.71%) |
Jun 21, 2012 | 9.652 | 9.731 | 9.339 | 9.356 | 1,162,976 | -0.26(-2.67%) |
Jun 20, 2012 | 9.575 | 9.735 | 9.436 | 9.613 | 1,254,820 | +0.02(+0.22%) |
Jun 19, 2012 | 9.460 | 9.592 | 9.460 | 9.592 | 2,695,930 | +0.17(+1.81%) |
Jun 18, 2012 | 9.516 | 9.558 | 9.335 | 9.422 | 2,692,957 | -0.16(-1.70%) |
Jun 15, 2012 | 9.485 | 9.606 | 9.387 | 9.586 | 1,466,778 | +0.13(+1.36%) |
Jun 14, 2012 | 9.412 | 9.509 | 9.304 | 9.457 | 1,982,940 | +0.05(+0.55%) |
Jun 13, 2012 | 9.398 | 9.544 | 9.259 | 9.405 | 3,053,510 | -0.03(-0.29%) |
Jun 12, 2012 | 8.842 | 9.443 | 8.818 | 9.433 | 4,539,466 | +0.79(+9.12%) |
Jun 11, 2012 | 8.884 | 8.998 | 8.623 | 8.644 | 2,148,094 | -0.10(-1.19%) |
Jun 08, 2012 | 8.651 | 8.828 | 8.499 | 8.748 | 2,282,664 | +0.06(+0.72%) |
Jun 07, 2012 | 8.630 | 8.852 | 8.613 | 8.686 | 2,513,687 | +0.14(+1.67%) |
Jun 06, 2012 | 8.477 | 8.651 | 8.449 | 8.543 | 2,281,875 | +0.10(+1.19%) |
Jun 05, 2012 | 8.057 | 8.456 | 8.050 | 8.442 | 3,252,509 | +0.38(+4.74%) |
Jun 04, 2012 | 7.994 | 8.102 | 7.932 | 8.060 | 2,463,383 | +0.10(+1.31%) |
Jun 01, 2012 | 8.050 | 8.053 | 7.706 | 7.956 | 4,086,747 | -0.23(-2.84%) |
May 31, 2012 | 8.463 | 8.481 | 8.067 | 8.189 | 3,659,420 | -0.25(-2.92%) |
May 30, 2012 | 8.630 | 8.637 | 8.418 | 8.436 | 2,268,891 | -0.29(-3.31%) |
May 29, 2012 | 8.679 | 8.773 | 8.564 | 8.724 | 1,649,371 | +0.02(+0.28%) |
May 25, 2012 | 8.689 | 8.746 | 8.599 | 8.700 | 1,560,101 | +0.01(+0.08%) |
May 24, 2012 | 8.800 | 8.825 | 8.571 | 8.693 | 1,595,616 | -0.07(-0.79%) |
May 23, 2012 | 8.595 | 8.776 | 8.470 | 8.762 | 1,545,666 | +0.10(+1.20%) |
May 22, 2012 | 8.828 | 8.873 | 8.575 | 8.658 | 3,603,538 | -0.16(-1.85%) |
May 21, 2012 | 8.644 | 8.835 | 8.522 | 8.821 | 1,793,384 | +0.20(+2.38%) |
May 18, 2012 | 8.804 | 8.839 | 8.578 | 8.616 | 2,784,268 | -0.13(-1.51%) |
May 17, 2012 | 8.978 | 9.057 | 8.660 | 8.748 | 3,601,011 | -0.26(-2.93%) |
May 16, 2012 | 8.547 | 9.085 | 8.484 | 9.012 | 7,475,904 | +0.50(+5.83%) |
May 15, 2012 | 8.661 | 8.755 | 8.446 | 8.515 | 3,061,255 | -0.14(-1.56%) |
May 14, 2012 | 8.675 | 8.785 | 8.547 | 8.651 | 2,561,914 | -0.18(-2.07%) |
May 11, 2012 | 8.796 | 9.013 | 8.785 | 8.834 | 1,619,317 | -0.01(-0.12%) |
May 10, 2012 | 8.985 | 9.020 | 8.730 | 8.844 | 2,777,673 | -0.08(-0.85%) |
May 09, 2012 | 8.695 | 9.027 | 8.657 | 8.920 | 2,831,430 | +0.10(+1.10%) |
May 08, 2012 | 8.916 | 8.927 | 8.595 | 8.823 | 3,594,805 | -0.13(-1.43%) |
May 07, 2012 | 9.082 | 9.131 | 8.930 | 8.951 | 3,090,597 | -0.19(-2.04%) |
May 04, 2012 | 9.562 | 9.573 | 9.032 | 9.137 | 3,025,682 | -0.13(-1.45%) |
May 03, 2012 | 10.14 | 10.18 | 8.896 | 9.272 | 9,588,350 | -0.68(-6.80%) |
May 02, 2012 | 9.593 | 10.01 | 9.510 | 9.949 | 3,418,773 | +0.33(+3.48%) |
May 01, 2012 | 9.897 | 9.949 | 9.590 | 9.614 | 3,020,290 | -0.32(-3.27%) |
Apr 30, 2012 | 9.752 | 9.949 | 9.745 | 9.939 | 3,303,541 | +0.18(+1.84%) |
Apr 27, 2012 | 9.659 | 9.873 | 9.635 | 9.759 | 4,181,423 | +0.11(+1.18%) |
Apr 26, 2012 | 9.500 | 9.669 | 9.472 | 9.645 | 1,812,333 | +0.15(+1.53%) |
Apr 25, 2012 | 9.403 | 9.521 | 9.255 | 9.500 | 2,105,006 | +0.19(+2.04%) |
Apr 24, 2012 | 9.576 | 9.600 | 9.251 | 9.310 | 2,356,085 | -0.25(-2.64%) |
Apr 23, 2012 | 9.431 | 9.576 | 9.421 | 9.562 | 3,267,419 | -0.02(-0.25%) |
Apr 20, 2012 | 9.317 | 9.700 | 9.300 | 9.586 | 2,168,323 | +0.29(+3.08%) |
Apr 19, 2012 | 9.303 | 9.476 | 9.255 | 9.300 | 1,716,199 | -0.02(-0.19%) |
Apr 18, 2012 | 9.244 | 9.317 | 9.207 | 9.317 | 977,682 | +0.05(+0.52%) |
Apr 17, 2012 | 9.262 | 9.358 | 9.224 | 9.269 | 1,213,812 | +0.09(+0.98%) |
Apr 16, 2012 | 9.293 | 9.365 | 9.146 | 9.179 | 1,246,590 | -0.12(-1.26%) |
Apr 13, 2012 | 9.345 | 9.497 | 9.265 | 9.296 | 1,573,049 | -0.14(-1.50%) |
Apr 12, 2012 | 9.231 | 9.455 | 9.231 | 9.438 | 866,608 | +0.22(+2.40%) |
Apr 11, 2012 | 9.244 | 9.327 | 9.182 | 9.217 | 1,680,450 | +0.04(+0.49%) |
Apr 10, 2012 | 9.365 | 9.438 | 9.155 | 9.172 | 2,525,943 | -0.24(-2.53%) |
Apr 09, 2012 | 9.455 | 9.483 | 9.272 | 9.410 | 2,730,446 | -0.18(-1.84%) |
Apr 05, 2012 | 9.579 | 9.642 | 9.538 | 9.586 | 1,085,234 | +0.00(+0.04%) |
Apr 04, 2012 | 9.645 | 9.683 | 9.469 | 9.583 | 1,685,816 | -0.16(-1.63%) |
Apr 03, 2012 | 9.635 | 9.804 | 9.559 | 9.742 | 1,914,519 | +0.12(+1.22%) |
Apr 02, 2012 | 9.545 | 9.676 | 9.483 | 9.624 | 1,742,237 | +0.11(+1.16%) |
Mar 30, 2012 | 9.407 | 9.545 | 9.369 | 9.514 | 1,459,899 | +0.17(+1.85%) |
Mar 29, 2012 | 9.272 | 9.369 | 9.103 | 9.341 | 2,552,017 | -0.01(-0.11%) |
Mar 28, 2012 | 9.369 | 9.417 | 9.186 | 9.352 | 2,738,120 | -0.02(-0.18%) |
Mar 27, 2012 | 9.490 | 9.548 | 9.355 | 9.369 | 959,635 | -0.10(-1.02%) |
Mar 26, 2012 | 9.459 | 9.535 | 9.358 | 9.466 | 1,021,880 | +0.07(+0.74%) |
Mar 23, 2012 | 9.379 | 9.438 | 9.186 | 9.396 | 990,852 | +0.04(+0.41%) |
Mar 22, 2012 | 9.403 | 9.462 | 9.310 | 9.358 | 1,203,063 | -0.14(-1.49%) |
Mar 21, 2012 | 9.414 | 9.548 | 9.383 | 9.500 | 647,273 | +0.15(+1.55%) |
Mar 20, 2012 | 9.372 | 9.452 | 9.276 | 9.355 | 1,689,780 | -0.09(-0.91%) |
Mar 19, 2012 | 9.500 | 9.583 | 9.424 | 9.441 | 683,499 | -0.06(-0.65%) |
Mar 16, 2012 | 9.476 | 9.669 | 9.417 | 9.503 | 1,290,496 | +0.07(+0.77%) |
Mar 15, 2012 | 9.410 | 9.500 | 9.334 | 9.431 | 1,474,705 | +0.03(+0.29%) |
Mar 14, 2012 | 9.466 | 9.545 | 9.324 | 9.403 | 1,720,261 | -0.04(-0.40%) |
Mar 13, 2012 | 9.462 | 9.621 | 9.358 | 9.441 | 2,318,188 | +0.01(+0.15%) |
Mar 12, 2012 | 9.265 | 9.624 | 9.234 | 9.428 | 3,188,839 | +0.15(+1.60%) |
Mar 09, 2012 | 9.034 | 9.362 | 8.979 | 9.279 | 2,042,721 | +0.24(+2.64%) |
Mar 08, 2012 | 8.927 | 9.231 | 8.903 | 9.041 | 3,378,354 | +0.19(+2.15%) |
Mar 07, 2012 | 8.505 | 8.903 | 8.454 | 8.851 | 3,578,252 | +0.38(+4.53%) |
Mar 06, 2012 | 8.568 | 8.585 | 8.350 | 8.467 | 3,424,127 | -0.22(-2.58%) |
Mar 05, 2012 | 8.868 | 8.954 | 8.633 | 8.692 | 2,332,317 | -0.21(-2.40%) |
Mar 02, 2012 | 8.619 | 8.975 | 8.609 | 8.906 | 2,800,252 | +0.28(+3.20%) |
Mar 01, 2012 | 8.685 | 8.747 | 8.619 | 8.630 | 2,303,156 | +0.00(+0.04%) |
Feb 29, 2012 | 8.671 | 8.692 | 8.588 | 8.626 | 1,793,947 | +0.01(+0.16%) |
Feb 28, 2012 | 8.723 | 8.723 | 8.543 | 8.613 | 2,311,554 | -0.08(-0.91%) |
Feb 27, 2012 | 8.606 | 8.730 | 8.502 | 8.692 | 3,218,585 | +0.04(+0.52%) |
Feb 24, 2012 | 8.651 | 8.682 | 8.613 | 8.647 | 1,769,151 | +0.02(+0.24%) |
Feb 23, 2012 | 8.647 | 8.754 | 8.616 | 8.626 | 1,900,897 | -0.02(-0.28%) |
Feb 22, 2012 | 8.595 | 8.733 | 8.557 | 8.651 | 1,040,216 | +0.02(+0.24%) |
Feb 21, 2012 | 8.726 | 8.806 | 8.592 | 8.630 | 2,586,392 | -0.12(-1.32%) |
Feb 17, 2012 | 8.804 | 8.869 | 8.687 | 8.745 | 1,393,147 | -0.02(-0.24%) |
Feb 16, 2012 | 8.594 | 8.931 | 8.556 | 8.766 | 4,163,383 | +0.17(+1.96%) |
Feb 15, 2012 | 8.432 | 8.749 | 8.387 | 8.597 | 3,306,319 | +0.24(+2.93%) |
Feb 14, 2012 | 8.401 | 8.494 | 8.348 | 8.353 | 2,056,845 | -0.12(-1.38%) |
Feb 13, 2012 | 8.432 | 8.470 | 8.305 | 8.470 | 2,198,577 | +0.12(+1.49%) |
Feb 10, 2012 | 8.167 | 8.391 | 8.084 | 8.346 | 3,102,936 | +0.08(+0.92%) |
Feb 09, 2012 | 7.988 | 8.477 | 7.919 | 8.270 | 8,073,129 | +0.61(+7.91%) |
Feb 08, 2012 | 7.337 | 7.688 | 7.289 | 7.664 | 4,043,085 | +0.38(+5.15%) |
Feb 07, 2012 | 7.403 | 7.458 | 7.275 | 7.289 | 2,388,821 | -0.13(-1.72%) |
Feb 06, 2012 | 7.399 | 7.482 | 7.299 | 7.416 | 3,929,998 | -0.02(-0.32%) |
Feb 03, 2012 | 7.609 | 7.613 | 7.434 | 7.441 | 4,619,449 | -0.13(-1.68%) |
Feb 02, 2012 | 7.626 | 7.663 | 7.534 | 7.568 | 1,127,578 | -0.07(-0.95%) |
Feb 01, 2012 | 7.551 | 7.726 | 7.551 | 7.640 | 1,999,147 | +0.15(+2.07%) |
Jan 31, 2012 | 7.582 | 7.592 | 7.396 | 7.485 | 1,472,317 | -0.03(-0.46%) |
Jan 30, 2012 | 7.458 | 7.534 | 7.385 | 7.520 | 1,210,625 | -0.03(-0.36%) |
Jan 27, 2012 | 7.468 | 7.564 | 7.465 | 7.547 | 1,142,945 | +0.05(+0.69%) |
Jan 26, 2012 | 7.733 | 7.740 | 7.403 | 7.496 | 1,217,207 | -0.21(-2.68%) |
Jan 25, 2012 | 7.609 | 7.747 | 7.578 | 7.702 | 1,382,476 | +0.09(+1.13%) |
Jan 24, 2012 | 7.592 | 7.781 | 7.585 | 7.616 | 1,406,237 | -0.07(-0.90%) |
Jan 23, 2012 | 7.685 | 7.788 | 7.540 | 7.685 | 2,404,502 | +0.04(+0.59%) |
Jan 20, 2012 | 7.609 | 7.699 | 7.575 | 7.640 | 1,163,543 | -0.02(-0.31%) |
Jan 19, 2012 | 7.575 | 7.699 | 7.420 | 7.664 | 1,012,412 | +0.15(+2.06%) |
Jan 18, 2012 | 7.292 | 7.523 | 7.292 | 7.509 | 1,765,901 | +0.16(+2.20%) |
Jan 17, 2012 | 7.348 | 7.399 | 7.303 | 7.348 | 2,225,117 | +0.06(+0.80%) |
Jan 13, 2012 | 7.206 | 7.317 | 7.124 | 7.289 | 3,542,519 | +0.02(+0.24%) |
Jan 12, 2012 | 7.244 | 7.279 | 7.138 | 7.272 | 2,470,846 | +0.08(+1.10%) |
Jan 11, 2012 | 7.096 | 7.289 | 6.969 | 7.193 | 2,349,151 | +0.09(+1.26%) |
Jan 10, 2012 | 6.748 | 7.144 | 6.738 | 7.103 | 2,762,104 | +0.41(+6.12%) |
Jan 09, 2012 | 6.587 | 6.707 | 6.576 | 6.693 | 1,752,892 | +0.12(+1.83%) |
Jan 06, 2012 | 6.700 | 6.728 | 6.549 | 6.573 | 1,642,677 | -0.16(-2.35%) |
Jan 05, 2012 | 6.748 | 6.800 | 6.687 | 6.731 | 1,338,748 | -0.07(-1.01%) |