Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.385 | 8.386 | 7.385 | 8.340 | 31,810,554 | +1.41(+20.28%) |
Jan 30, 2013 | 7.032 | 7.096 | 6.882 | 6.934 | 8,796,696 | -0.10(-1.40%) |
Jan 29, 2013 | 7.119 | 7.130 | 7.032 | 7.032 | 4,019,686 | -0.09(-1.22%) |
Jan 28, 2013 | 7.055 | 7.119 | 7.003 | 7.119 | 4,492,103 | +0.09(+1.23%) |
Jan 25, 2013 | 7.044 | 7.113 | 6.986 | 7.032 | 4,205,713 | +0.00(+0.00%) |
Jan 24, 2013 | 6.963 | 7.061 | 6.945 | 7.032 | 5,612,952 | +0.09(+1.33%) |
Jan 23, 2013 | 6.980 | 7.084 | 6.899 | 6.939 | 6,434,630 | -0.03(-0.50%) |
Jan 22, 2013 | 6.772 | 6.974 | 6.772 | 6.974 | 8,182,287 | +0.25(+3.70%) |
Jan 18, 2013 | 6.812 | 6.824 | 6.691 | 6.725 | 21,510,428 | -0.06(-0.94%) |
Jan 17, 2013 | 6.818 | 6.876 | 6.777 | 6.789 | 4,857,821 | +0.01(+0.17%) |
Jan 16, 2013 | 6.766 | 6.887 | 6.714 | 6.777 | 6,456,922 | +0.01(+0.09%) |
Jan 15, 2013 | 6.818 | 6.864 | 6.743 | 6.772 | 5,647,741 | -0.02(-0.34%) |
Jan 14, 2013 | 6.905 | 6.945 | 6.627 | 6.795 | 8,087,562 | -0.10(-1.43%) |
Jan 11, 2013 | 6.945 | 6.945 | 6.801 | 6.893 | 6,314,368 | +0.01(+0.08%) |
Jan 10, 2013 | 6.934 | 6.951 | 6.830 | 6.887 | 6,146,021 | +0.01(+0.17%) |
Jan 09, 2013 | 6.887 | 6.945 | 6.777 | 6.876 | 7,002,359 | +0.06(+0.85%) |
Jan 08, 2013 | 6.789 | 6.847 | 6.691 | 6.818 | 10,317,080 | +0.08(+1.12%) |
Jan 07, 2013 | 6.586 | 6.766 | 6.546 | 6.743 | 8,190,183 | +0.16(+2.46%) |
Jan 04, 2013 | 6.442 | 6.627 | 6.424 | 6.581 | 6,917,019 | +0.16(+2.52%) |
Jan 03, 2013 | 6.257 | 6.445 | 6.196 | 6.419 | 6,963,037 | +0.17(+2.78%) |
Jan 02, 2013 | 6.324 | 6.338 | 6.210 | 6.245 | 7,222,410 | +0.09(+1.41%) |
Dec 31, 2012 | 5.996 | 6.193 | 5.984 | 6.158 | 6,505,653 | +0.13(+2.21%) |
Dec 28, 2012 | 6.037 | 6.100 | 5.996 | 6.025 | 5,251,374 | -0.06(-1.05%) |
Dec 27, 2012 | 6.106 | 6.129 | 6.008 | 6.089 | 6,939,007 | -0.03(-0.47%) |
Dec 26, 2012 | 6.193 | 6.245 | 6.094 | 6.118 | 5,950,206 | -0.07(-1.12%) |
Dec 24, 2012 | 6.257 | 6.303 | 6.164 | 6.187 | 3,005,030 | -0.05(-0.83%) |
Dec 21, 2012 | 6.343 | 6.343 | 6.199 | 6.239 | 24,896,312 | -0.18(-2.80%) |
Dec 20, 2012 | 6.349 | 6.436 | 6.309 | 6.419 | 6,491,497 | +0.08(+1.28%) |
Dec 19, 2012 | 6.471 | 6.534 | 6.291 | 6.338 | 7,783,371 | -0.12(-1.88%) |
Dec 18, 2012 | 6.285 | 6.471 | 6.268 | 6.459 | 11,201,323 | +0.17(+2.76%) |
Dec 17, 2012 | 6.210 | 6.355 | 6.193 | 6.285 | 10,073,633 | +0.10(+1.69%) |
Dec 14, 2012 | 6.239 | 6.349 | 6.164 | 6.181 | 6,428,949 | -0.06(-1.02%) |
Dec 13, 2012 | 6.251 | 6.303 | 6.210 | 6.245 | 5,219,864 | -0.02(-0.28%) |
Dec 12, 2012 | 6.413 | 6.442 | 6.228 | 6.262 | 7,989,594 | -0.11(-1.73%) |
Dec 11, 2012 | 6.349 | 6.395 | 6.332 | 6.372 | 5,067,795 | +0.04(+0.64%) |
Dec 10, 2012 | 6.297 | 6.390 | 6.285 | 6.332 | 5,829,280 | +0.01(+0.09%) |
Dec 07, 2012 | 6.326 | 6.384 | 6.303 | 6.326 | 6,028,450 | +0.02(+0.37%) |
Dec 06, 2012 | 6.297 | 6.407 | 6.222 | 6.303 | 8,580,548 | +0.01(+0.09%) |
Dec 05, 2012 | 6.390 | 6.476 | 6.164 | 6.297 | 12,295,069 | -0.09(-1.36%) |
Dec 04, 2012 | 6.731 | 6.737 | 6.372 | 6.384 | 12,840,601 | -0.09(-1.43%) |
Nov 30, 2012 | 6.430 | 6.505 | 6.378 | 6.476 | 9,078,435 | +0.06(+0.90%) |
Nov 29, 2012 | 6.511 | 6.592 | 6.401 | 6.419 | 7,931,060 | -0.08(-1.16%) |
Nov 28, 2012 | 6.343 | 6.494 | 6.320 | 6.494 | 4,435,975 | +0.13(+2.00%) |
Nov 27, 2012 | 6.413 | 6.488 | 6.326 | 6.366 | 7,537,018 | -0.06(-0.99%) |
Nov 26, 2012 | 6.436 | 6.505 | 6.395 | 6.430 | 6,873,874 | -0.03(-0.54%) |
Nov 23, 2012 | 6.372 | 6.465 | 6.343 | 6.465 | 2,836,349 | +0.15(+2.38%) |
Nov 21, 2012 | 6.343 | 6.366 | 6.291 | 6.314 | 5,969,990 | -0.05(-0.82%) |
Nov 20, 2012 | 6.407 | 6.424 | 6.251 | 6.366 | 7,811,487 | -0.06(-0.90%) |
Nov 19, 2012 | 6.430 | 6.453 | 6.343 | 6.424 | 8,260,231 | +0.05(+0.73%) |
Nov 16, 2012 | 6.343 | 6.384 | 6.297 | 6.378 | 10,570,747 | +0.02(+0.27%) |
Nov 15, 2012 | 6.366 | 6.557 | 6.245 | 6.361 | 10,519,796 | +0.08(+1.29%) |
Nov 14, 2012 | 6.610 | 6.621 | 6.257 | 6.280 | 9,453,236 | -0.26(-3.94%) |
Nov 13, 2012 | 6.627 | 6.666 | 6.515 | 6.537 | 7,789,468 | -0.14(-2.10%) |
Nov 12, 2012 | 6.705 | 6.756 | 6.599 | 6.677 | 5,811,344 | +0.01(+0.17%) |
Nov 09, 2012 | 6.733 | 6.795 | 6.632 | 6.666 | 6,574,696 | -0.07(-1.00%) |
Nov 08, 2012 | 6.868 | 7.002 | 6.728 | 6.733 | 6,889,501 | -0.10(-1.48%) |
Nov 07, 2012 | 7.131 | 7.159 | 6.761 | 6.834 | 11,396,517 | -0.31(-4.31%) |
Nov 06, 2012 | 7.137 | 7.277 | 7.120 | 7.142 | 8,894,878 | +0.03(+0.39%) |
Nov 05, 2012 | 7.120 | 7.394 | 7.086 | 7.114 | 11,386,988 | -0.02(-0.24%) |
Nov 02, 2012 | 7.870 | 7.870 | 7.041 | 7.131 | 30,264,410 | -1.07(-13.05%) |
Nov 01, 2012 | 8.094 | 8.218 | 8.044 | 8.201 | 8,604,914 | +0.16(+1.95%) |
Oct 31, 2012 | 8.078 | 8.094 | 7.932 | 8.044 | 4,238,545 | +0.02(+0.21%) |
Oct 26, 2012 | 7.982 | 8.027 | 8.027 | 8.027 | 5,127,883 | -0.01(-0.14%) |
Oct 25, 2012 | 7.921 | 8.055 | 7.898 | 8.038 | 4,898,151 | +0.16(+2.06%) |
Oct 24, 2012 | 7.842 | 7.954 | 7.798 | 7.876 | 3,997,694 | +0.04(+0.57%) |
Oct 23, 2012 | 7.854 | 7.876 | 7.702 | 7.831 | 6,660,886 | -0.16(-2.03%) |
Oct 19, 2012 | 8.094 | 8.106 | 7.646 | 7.994 | 16,265,850 | -0.12(-1.52%) |
Oct 18, 2012 | 7.898 | 8.156 | 7.898 | 8.117 | 7,404,798 | +0.22(+2.77%) |
Oct 17, 2012 | 7.826 | 7.904 | 7.758 | 7.898 | 4,430,502 | +0.08(+1.00%) |
Oct 16, 2012 | 7.568 | 7.831 | 7.562 | 7.820 | 5,383,981 | +0.30(+3.95%) |
Oct 15, 2012 | 7.501 | 7.534 | 7.450 | 7.523 | 5,661,971 | +0.04(+0.52%) |
Oct 12, 2012 | 7.596 | 7.669 | 7.467 | 7.484 | 4,189,251 | -0.10(-1.26%) |
Oct 11, 2012 | 7.574 | 7.652 | 7.554 | 7.579 | 4,389,829 | +0.07(+0.97%) |
Oct 10, 2012 | 7.680 | 7.702 | 7.478 | 7.506 | 5,385,133 | -0.10(-1.25%) |
Oct 09, 2012 | 7.663 | 7.691 | 7.602 | 7.602 | 4,200,007 | -0.07(-0.88%) |
Oct 08, 2012 | 7.702 | 7.719 | 7.635 | 7.669 | 2,956,344 | -0.07(-0.87%) |
Oct 05, 2012 | 7.742 | 7.781 | 7.680 | 7.736 | 3,654,528 | +0.04(+0.58%) |
Oct 04, 2012 | 7.702 | 7.736 | 7.590 | 7.691 | 4,735,738 | +0.02(+0.29%) |
Oct 03, 2012 | 7.652 | 7.702 | 7.579 | 7.669 | 6,466,437 | +0.05(+0.66%) |
Oct 02, 2012 | 7.742 | 7.770 | 7.562 | 7.618 | 6,442,473 | -0.10(-1.31%) |
Oct 01, 2012 | 7.781 | 7.842 | 7.702 | 7.719 | 7,516,288 | -0.02(-0.29%) |
Sep 28, 2012 | 7.842 | 7.842 | 7.714 | 7.742 | 4,966,669 | -0.11(-1.43%) |
Sep 27, 2012 | 7.842 | 7.882 | 7.764 | 7.854 | 5,567,057 | +0.04(+0.57%) |
Sep 26, 2012 | 7.831 | 7.882 | 7.725 | 7.809 | 4,525,116 | -0.01(-0.14%) |
Sep 25, 2012 | 7.994 | 8.033 | 7.809 | 7.820 | 5,639,642 | -0.16(-2.04%) |
Sep 24, 2012 | 8.022 | 8.072 | 7.915 | 7.982 | 4,562,047 | -0.02(-0.28%) |
Sep 21, 2012 | 8.128 | 8.145 | 7.988 | 8.005 | 5,375,798 | -0.04(-0.56%) |
Sep 20, 2012 | 8.089 | 8.134 | 7.954 | 8.050 | 4,893,686 | -0.04(-0.55%) |
Sep 19, 2012 | 8.201 | 8.223 | 8.044 | 8.094 | 5,916,605 | -0.09(-1.10%) |
Sep 18, 2012 | 8.341 | 8.352 | 8.184 | 8.184 | 4,737,506 | -0.15(-1.81%) |
Sep 17, 2012 | 8.543 | 8.543 | 8.251 | 8.335 | 5,234,177 | -0.22(-2.55%) |
Sep 14, 2012 | 8.263 | 8.554 | 8.263 | 8.554 | 7,488,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.106 | 8.302 | 8.038 | 8.251 | 6,226,325 | +0.04(+0.48%) |
Sep 12, 2012 | 8.117 | 8.218 | 8.078 | 8.212 | 5,127,576 | +0.13(+1.66%) |
Sep 11, 2012 | 7.982 | 8.094 | 7.938 | 8.078 | 4,377,352 | +0.15(+1.84%) |
Sep 10, 2012 | 7.826 | 7.971 | 7.758 | 7.932 | 5,092,828 | +0.11(+1.36%) |
Sep 07, 2012 | 7.714 | 7.854 | 7.680 | 7.826 | 4,829,941 | +0.12(+1.53%) |
Sep 06, 2012 | 7.518 | 7.747 | 7.512 | 7.708 | 5,083,502 | +0.23(+3.07%) |
Sep 05, 2012 | 7.411 | 7.484 | 7.377 | 7.478 | 3,110,377 | +0.09(+1.21%) |
Sep 04, 2012 | 7.490 | 7.551 | 7.338 | 7.389 | 4,482,456 | -0.10(-1.27%) |
Aug 31, 2012 | 7.495 | 7.562 | 7.462 | 7.484 | 3,270,436 | +0.02(+0.30%) |
Aug 30, 2012 | 7.473 | 7.512 | 7.428 | 7.462 | 2,363,664 | -0.02(-0.22%) |
Aug 29, 2012 | 7.506 | 7.518 | 7.462 | 7.478 | 2,272,722 | +0.01(+0.07%) |
Aug 27, 2012 | 7.624 | 7.646 | 7.467 | 7.473 | 3,638,599 | -0.15(-1.98%) |
Aug 24, 2012 | 7.596 | 7.658 | 7.551 | 7.624 | 3,194,506 | +0.00(+0.00%) |
Aug 23, 2012 | 7.590 | 7.646 | 7.534 | 7.624 | 4,147,596 | +0.04(+0.59%) |
Aug 22, 2012 | 7.641 | 7.674 | 7.562 | 7.579 | 3,279,914 | -0.07(-0.88%) |
Aug 21, 2012 | 7.674 | 7.775 | 7.624 | 7.646 | 4,308,108 | -0.02(-0.22%) |
Aug 20, 2012 | 7.557 | 7.666 | 7.506 | 7.663 | 4,389,374 | +0.08(+1.11%) |
Aug 17, 2012 | 7.540 | 7.602 | 7.478 | 7.579 | 6,291,277 | +0.04(+0.59%) |
Aug 16, 2012 | 7.495 | 7.546 | 7.434 | 7.534 | 4,888,409 | +0.05(+0.67%) |
Aug 15, 2012 | 7.523 | 7.579 | 7.439 | 7.484 | 4,149,072 | -0.06(-0.74%) |
Aug 14, 2012 | 7.602 | 7.613 | 7.495 | 7.540 | 4,146,507 | -0.05(-0.66%) |
Aug 13, 2012 | 7.562 | 7.618 | 7.540 | 7.590 | 4,836,832 | -0.02(-0.22%) |
Aug 10, 2012 | 7.663 | 7.677 | 7.562 | 7.607 | 6,342,329 | -0.06(-0.73%) |
Aug 09, 2012 | 7.770 | 7.814 | 7.585 | 7.663 | 6,282,488 | -0.15(-1.87%) |
Aug 08, 2012 | 7.786 | 7.854 | 7.646 | 7.809 | 8,291,597 | +0.04(+0.47%) |
Aug 07, 2012 | 7.712 | 7.821 | 7.696 | 7.772 | 12,142,781 | +0.13(+1.71%) |
Aug 06, 2012 | 7.592 | 7.696 | 7.554 | 7.641 | 13,632,550 | +0.08(+1.08%) |
Aug 03, 2012 | 7.151 | 7.767 | 7.151 | 7.560 | 17,701,376 | +0.50(+7.11%) |
Aug 02, 2012 | 7.200 | 7.227 | 6.894 | 7.058 | 10,012,665 | -0.17(-2.34%) |
Aug 01, 2012 | 7.292 | 7.336 | 7.211 | 7.227 | 9,034,916 | -0.06(-0.82%) |
Jul 31, 2012 | 7.216 | 7.336 | 7.178 | 7.287 | 13,013,530 | +0.07(+0.91%) |
Jul 30, 2012 | 7.096 | 7.276 | 7.091 | 7.222 | 6,599,653 | +0.11(+1.61%) |
Jul 27, 2012 | 7.167 | 7.216 | 7.091 | 7.107 | 9,752,055 | -0.02(-0.23%) |
Jul 26, 2012 | 7.265 | 7.265 | 7.096 | 7.123 | 7,320,530 | -0.07(-0.91%) |
Jul 25, 2012 | 7.320 | 7.331 | 7.172 | 7.189 | 4,544,979 | -0.07(-0.90%) |
Jul 24, 2012 | 7.358 | 7.369 | 7.205 | 7.254 | 6,036,595 | -0.04(-0.52%) |
Jul 23, 2012 | 7.287 | 7.369 | 7.243 | 7.292 | 6,990,680 | -0.05(-0.67%) |
Jul 20, 2012 | 7.342 | 7.434 | 7.243 | 7.342 | 23,481,256 | -0.01(-0.15%) |
Jul 19, 2012 | 7.402 | 7.402 | 7.309 | 7.352 | 7,841,639 | +0.02(+0.22%) |
Jul 18, 2012 | 7.396 | 7.412 | 7.309 | 7.336 | 7,885,170 | -0.08(-1.10%) |
Jul 17, 2012 | 7.603 | 7.609 | 7.320 | 7.418 | 11,371,762 | -0.18(-2.37%) |
Jul 16, 2012 | 7.549 | 7.663 | 7.451 | 7.598 | 6,633,282 | +0.02(+0.22%) |
Jul 13, 2012 | 7.554 | 7.696 | 7.538 | 7.582 | 6,306,090 | +0.03(+0.43%) |
Jul 12, 2012 | 7.740 | 7.761 | 7.527 | 7.549 | 7,220,184 | -0.27(-3.42%) |
Jul 11, 2012 | 7.756 | 7.838 | 7.715 | 7.816 | 3,763,515 | +0.04(+0.56%) |
Jul 10, 2012 | 7.805 | 7.925 | 7.729 | 7.772 | 5,582,483 | +0.00(+0.00%) |
Jul 09, 2012 | 7.931 | 7.931 | 7.560 | 7.772 | 8,942,355 | -0.12(-1.52%) |
Jul 06, 2012 | 7.854 | 7.925 | 7.751 | 7.892 | 4,403,926 | -0.02(-0.28%) |
Jul 05, 2012 | 7.969 | 7.991 | 7.751 | 7.914 | 5,426,404 | -0.05(-0.68%) |
Jul 03, 2012 | 8.051 | 8.089 | 7.925 | 7.969 | 3,895,209 | -0.04(-0.54%) |
Jul 02, 2012 | 8.241 | 8.252 | 7.950 | 8.012 | 6,803,855 | -0.15(-1.87%) |
Jun 29, 2012 | 8.329 | 8.400 | 8.149 | 8.165 | 7,681,188 | -0.04(-0.53%) |
Jun 28, 2012 | 8.121 | 8.236 | 8.023 | 8.209 | 5,415,309 | +0.14(+1.69%) |
Jun 27, 2012 | 7.909 | 8.165 | 7.881 | 8.072 | 4,461,539 | +0.19(+2.35%) |
Jun 26, 2012 | 8.105 | 8.231 | 7.860 | 7.887 | 5,919,539 | -0.01(-0.07%) |
Jun 25, 2012 | 8.012 | 8.048 | 7.811 | 7.892 | 4,724,756 | -0.23(-2.89%) |
Jun 22, 2012 | 8.111 | 8.160 | 8.023 | 8.127 | 7,326,040 | +0.13(+1.57%) |
Jun 21, 2012 | 8.198 | 8.234 | 7.991 | 8.001 | 5,642,283 | -0.20(-2.46%) |
Jun 20, 2012 | 8.105 | 8.214 | 8.045 | 8.203 | 6,242,754 | +0.09(+1.08%) |
Jun 19, 2012 | 8.149 | 8.181 | 8.072 | 8.116 | 5,134,696 | +0.02(+0.20%) |
Jun 18, 2012 | 8.127 | 8.236 | 8.029 | 8.100 | 5,576,057 | -0.10(-1.26%) |
Jun 15, 2012 | 8.067 | 8.209 | 7.969 | 8.203 | 8,507,510 | +0.22(+2.73%) |
Jun 14, 2012 | 7.674 | 8.023 | 7.647 | 7.985 | 8,735,676 | +0.33(+4.27%) |
Jun 13, 2012 | 7.680 | 7.740 | 7.625 | 7.658 | 4,694,798 | -0.02(-0.28%) |
Jun 12, 2012 | 7.712 | 7.734 | 7.527 | 7.680 | 7,151,930 | +0.01(+0.14%) |
Jun 11, 2012 | 7.849 | 7.881 | 7.647 | 7.669 | 5,295,860 | -0.12(-1.54%) |
Jun 08, 2012 | 7.609 | 7.794 | 7.582 | 7.789 | 5,555,301 | +0.15(+2.00%) |
Jun 07, 2012 | 7.745 | 7.903 | 7.592 | 7.636 | 24,172,434 | -0.03(-0.43%) |
Jun 06, 2012 | 7.369 | 7.671 | 7.369 | 7.669 | 6,979,762 | +0.35(+4.77%) |
Jun 05, 2012 | 7.222 | 7.472 | 7.211 | 7.320 | 6,556,324 | +0.10(+1.36%) |
Jun 04, 2012 | 7.380 | 7.380 | 7.118 | 7.222 | 8,380,194 | -0.14(-1.93%) |
Jun 01, 2012 | 7.292 | 7.500 | 7.200 | 7.363 | 8,182,881 | -0.08(-1.03%) |
May 31, 2012 | 7.314 | 7.494 | 7.205 | 7.440 | 7,778,324 | +0.12(+1.64%) |
May 30, 2012 | 7.565 | 7.603 | 7.292 | 7.320 | 8,849,489 | -0.32(-4.21%) |
May 29, 2012 | 7.658 | 7.674 | 7.560 | 7.641 | 4,718,763 | +0.04(+0.57%) |
May 25, 2012 | 7.543 | 7.691 | 7.538 | 7.598 | 5,290,530 | +0.06(+0.80%) |
May 24, 2012 | 7.592 | 7.609 | 7.429 | 7.538 | 6,434,476 | -0.01(-0.14%) |
May 23, 2012 | 7.374 | 7.592 | 7.309 | 7.549 | 11,516,992 | +0.15(+1.99%) |
May 22, 2012 | 7.467 | 7.516 | 7.352 | 7.402 | 7,463,151 | -0.11(-1.45%) |
May 21, 2012 | 7.156 | 7.511 | 7.091 | 7.511 | 11,218,967 | +0.45(+6.33%) |
May 18, 2012 | 7.249 | 7.271 | 6.987 | 7.063 | 7,841,270 | -0.20(-2.70%) |
May 17, 2012 | 7.374 | 7.489 | 7.200 | 7.260 | 6,453,905 | -0.11(-1.48%) |
May 16, 2012 | 7.358 | 7.528 | 7.336 | 7.369 | 12,036,973 | +0.03(+0.45%) |
May 15, 2012 | 7.794 | 7.794 | 7.227 | 7.336 | 21,217,628 | -0.43(-5.55%) |
May 14, 2012 | 8.051 | 8.083 | 7.751 | 7.767 | 12,688,264 | -0.38(-4.62%) |
May 11, 2012 | 8.220 | 8.334 | 8.138 | 8.143 | 5,682,589 | -0.13(-1.58%) |
May 10, 2012 | 8.411 | 8.454 | 8.094 | 8.274 | 8,107,517 | -0.04(-0.52%) |
May 09, 2012 | 8.541 | 8.541 | 8.285 | 8.318 | 7,578,413 | -0.22(-2.52%) |
May 08, 2012 | 8.975 | 9.050 | 8.049 | 8.533 | 20,793,968 | -0.41(-4.59%) |
May 07, 2012 | 9.119 | 9.210 | 8.922 | 8.943 | 9,197,982 | -0.17(-1.81%) |
May 04, 2012 | 9.247 | 9.279 | 9.087 | 9.109 | 4,053,855 | -0.13(-1.44%) |
May 03, 2012 | 9.188 | 9.274 | 9.109 | 9.242 | 4,090,649 | +0.08(+0.87%) |
May 02, 2012 | 9.402 | 9.449 | 9.087 | 9.162 | 6,505,020 | -0.30(-3.21%) |
May 01, 2012 | 9.172 | 9.519 | 9.093 | 9.465 | 8,139,391 | +0.34(+3.74%) |
Apr 30, 2012 | 9.135 | 9.170 | 9.066 | 9.125 | 3,404,794 | -0.03(-0.29%) |
Apr 27, 2012 | 9.034 | 9.183 | 9.023 | 9.151 | 3,860,588 | +0.12(+1.30%) |
Apr 26, 2012 | 8.943 | 9.093 | 8.914 | 9.034 | 3,598,081 | +0.09(+1.01%) |
Apr 25, 2012 | 9.103 | 9.109 | 8.922 | 8.943 | 3,796,452 | -0.09(-0.94%) |
Apr 24, 2012 | 8.991 | 9.071 | 8.949 | 9.029 | 3,176,027 | +0.04(+0.47%) |
Apr 23, 2012 | 9.109 | 9.151 | 8.922 | 8.986 | 6,206,888 | -0.20(-2.15%) |
Apr 20, 2012 | 9.055 | 9.225 | 9.035 | 9.183 | 4,982,820 | +0.17(+1.83%) |
Apr 19, 2012 | 9.082 | 9.172 | 8.991 | 9.018 | 4,619,260 | -0.07(-0.76%) |
Apr 18, 2012 | 9.125 | 9.135 | 9.045 | 9.087 | 3,138,311 | -0.09(-0.99%) |
Apr 17, 2012 | 8.895 | 9.199 | 8.895 | 9.178 | 6,518,918 | +0.31(+3.55%) |
Apr 16, 2012 | 8.906 | 8.965 | 8.848 | 8.864 | 4,710,156 | -0.02(-0.24%) |
Apr 13, 2012 | 9.055 | 9.082 | 8.864 | 8.885 | 5,701,386 | -0.21(-2.28%) |
Apr 12, 2012 | 8.949 | 9.114 | 8.933 | 9.093 | 3,953,294 | +0.16(+1.79%) |
Apr 11, 2012 | 8.890 | 8.997 | 8.858 | 8.933 | 4,593,086 | +0.13(+1.45%) |
Apr 10, 2012 | 9.135 | 9.183 | 8.805 | 8.805 | 7,894,356 | -0.36(-3.95%) |
Apr 09, 2012 | 9.077 | 9.172 | 9.007 | 9.167 | 5,319,233 | +0.03(+0.35%) |
Apr 05, 2012 | 9.279 | 9.316 | 9.119 | 9.135 | 6,960,977 | -0.17(-1.78%) |
Apr 04, 2012 | 9.359 | 9.364 | 9.247 | 9.300 | 5,776,240 | -0.11(-1.13%) |
Apr 03, 2012 | 9.433 | 9.503 | 9.332 | 9.407 | 5,176,450 | -0.04(-0.45%) |
Apr 02, 2012 | 9.332 | 9.449 | 9.284 | 9.449 | 6,778,971 | +0.09(+0.91%) |
Mar 30, 2012 | 9.487 | 9.540 | 9.364 | 9.364 | 6,695,868 | -0.10(-1.07%) |
Mar 29, 2012 | 9.503 | 9.535 | 9.433 | 9.465 | 5,343,944 | -0.09(-0.89%) |
Mar 28, 2012 | 9.615 | 9.657 | 9.487 | 9.551 | 6,516,780 | -0.06(-0.66%) |
Mar 27, 2012 | 9.694 | 9.721 | 9.593 | 9.615 | 5,885,216 | -0.09(-0.88%) |
Mar 26, 2012 | 9.657 | 9.700 | 9.604 | 9.700 | 3,188,181 | +0.12(+1.22%) |
Mar 23, 2012 | 9.678 | 9.689 | 9.561 | 9.583 | 3,815,352 | -0.07(-0.77%) |
Mar 22, 2012 | 9.694 | 9.721 | 9.599 | 9.657 | 3,021,361 | -0.05(-0.55%) |
Mar 21, 2012 | 9.620 | 9.710 | 9.615 | 9.710 | 3,547,113 | +0.09(+0.94%) |
Mar 20, 2012 | 9.609 | 9.641 | 9.567 | 9.620 | 3,432,639 | -0.05(-0.55%) |
Mar 19, 2012 | 9.652 | 9.700 | 9.561 | 9.673 | 3,782,539 | +0.01(+0.06%) |
Mar 16, 2012 | 9.790 | 9.796 | 9.529 | 9.668 | 6,895,550 | -0.12(-1.25%) |
Mar 15, 2012 | 9.753 | 9.796 | 9.689 | 9.790 | 3,119,827 | +0.02(+0.22%) |
Mar 14, 2012 | 9.838 | 9.924 | 9.700 | 9.769 | 5,044,102 | -0.11(-1.13%) |
Mar 13, 2012 | 9.833 | 9.881 | 9.726 | 9.881 | 5,079,519 | +0.09(+0.87%) |
Mar 12, 2012 | 9.519 | 9.822 | 9.519 | 9.796 | 7,025,945 | +0.28(+2.97%) |
Mar 09, 2012 | 9.375 | 9.561 | 9.295 | 9.513 | 4,658,028 | +0.15(+1.65%) |
Mar 08, 2012 | 9.428 | 9.444 | 9.322 | 9.359 | 5,315,069 | +0.02(+0.17%) |
Mar 07, 2012 | 9.402 | 9.439 | 9.327 | 9.343 | 12,929,508 | -0.04(-0.40%) |
Mar 06, 2012 | 9.497 | 9.529 | 9.359 | 9.380 | 7,235,049 | -0.18(-1.84%) |
Mar 05, 2012 | 9.561 | 9.604 | 9.508 | 9.556 | 4,933,254 | -0.04(-0.39%) |
Mar 02, 2012 | 9.678 | 9.790 | 9.561 | 9.593 | 4,798,854 | -0.11(-1.10%) |
Mar 01, 2012 | 9.694 | 9.732 | 9.636 | 9.700 | 4,591,442 | +0.04(+0.44%) |
Feb 29, 2012 | 9.636 | 9.737 | 9.615 | 9.657 | 6,196,009 | +0.04(+0.39%) |
Feb 28, 2012 | 9.641 | 9.641 | 9.508 | 9.620 | 5,895,690 | -0.01(-0.11%) |
Feb 27, 2012 | 9.535 | 9.673 | 9.455 | 9.631 | 4,769,256 | +0.04(+0.44%) |
Feb 24, 2012 | 9.471 | 9.631 | 9.449 | 9.588 | 6,174,250 | +0.11(+1.12%) |
Feb 23, 2012 | 9.455 | 9.529 | 9.439 | 9.481 | 5,498,667 | +0.01(+0.06%) |
Feb 22, 2012 | 9.508 | 9.609 | 9.455 | 9.476 | 5,300,987 | -0.10(-1.00%) |
Feb 21, 2012 | 9.513 | 9.641 | 9.497 | 9.572 | 8,706,525 | +0.09(+0.96%) |
Feb 17, 2012 | 9.444 | 9.519 | 9.386 | 9.481 | 9,277,319 | +0.05(+0.57%) |
Feb 16, 2012 | 9.609 | 9.615 | 9.428 | 9.428 | 8,184,548 | -0.20(-2.10%) |
Feb 15, 2012 | 9.753 | 9.753 | 9.535 | 9.631 | 8,817,610 | -0.03(-0.30%) |
Feb 14, 2012 | 9.649 | 9.670 | 9.555 | 9.660 | 10,186,540 | +0.02(+0.16%) |
Feb 13, 2012 | 9.759 | 9.769 | 9.555 | 9.644 | 9,784,610 | -0.01(-0.11%) |
Feb 10, 2012 | 10.17 | 10.20 | 9.524 | 9.655 | 17,934,584 | -0.54(-5.32%) |
Feb 09, 2012 | 10.18 | 10.25 | 10.09 | 10.20 | 8,409,266 | +0.02(+0.21%) |
Feb 08, 2012 | 10.20 | 10.25 | 10.13 | 10.18 | 6,490,142 | +0.01(+0.05%) |
Feb 07, 2012 | 10.02 | 10.21 | 10.02 | 10.17 | 6,590,068 | +0.14(+1.40%) |
Feb 06, 2012 | 10.05 | 10.08 | 10.02 | 10.03 | 7,050,507 | -0.04(-0.36%) |
Feb 03, 2012 | 10.11 | 10.11 | 10.01 | 10.07 | 5,734,670 | +0.09(+0.89%) |
Feb 02, 2012 | 10.03 | 10.08 | 9.947 | 9.978 | 5,556,425 | -0.02(-0.21%) |