Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.09 | 13.12 | 12.64 | 12.91 | 2,118,739 | -0.36(-2.70%) |
Jan 30, 2013 | 13.29 | 13.40 | 13.24 | 13.27 | 822,870 | -0.02(-0.16%) |
Jan 29, 2013 | 13.35 | 13.40 | 13.20 | 13.29 | 671,539 | +0.00(+0.03%) |
Jan 28, 2013 | 13.24 | 13.33 | 13.18 | 13.29 | 884,515 | +0.02(+0.16%) |
Jan 25, 2013 | 13.27 | 13.30 | 13.17 | 13.27 | 600,475 | +0.03(+0.21%) |
Jan 24, 2013 | 13.15 | 13.29 | 13.15 | 13.24 | 801,510 | +0.04(+0.29%) |
Jan 23, 2013 | 13.18 | 13.30 | 13.11 | 13.20 | 752,374 | +0.05(+0.35%) |
Jan 22, 2013 | 13.08 | 13.19 | 12.96 | 13.15 | 1,038,925 | +0.13(+0.97%) |
Jan 18, 2013 | 13.21 | 13.25 | 13.01 | 13.03 | 572,274 | -0.20(-1.54%) |
Jan 17, 2013 | 13.15 | 13.29 | 13.00 | 13.23 | 496,388 | +0.12(+0.91%) |
Jan 16, 2013 | 13.10 | 13.13 | 12.98 | 13.11 | 622,568 | -0.11(-0.85%) |
Jan 15, 2013 | 13.18 | 13.24 | 13.00 | 13.23 | 646,208 | -0.01(-0.11%) |
Jan 14, 2013 | 13.21 | 13.29 | 13.17 | 13.24 | 790,530 | +0.02(+0.16%) |
Jan 11, 2013 | 13.27 | 13.28 | 12.98 | 13.22 | 1,138,853 | -0.03(-0.21%) |
Jan 10, 2013 | 13.26 | 13.33 | 13.12 | 13.25 | 1,443,716 | +0.05(+0.35%) |
Jan 09, 2013 | 13.26 | 13.29 | 13.12 | 13.20 | 1,133,688 | -0.04(-0.27%) |
Jan 08, 2013 | 13.04 | 13.29 | 13.01 | 13.24 | 1,276,983 | +0.21(+1.59%) |
Jan 07, 2013 | 13.01 | 13.06 | 12.81 | 13.03 | 997,143 | -0.01(-0.11%) |
Jan 04, 2013 | 13.00 | 13.19 | 12.92 | 13.04 | 884,352 | +0.10(+0.76%) |
Jan 03, 2013 | 12.78 | 13.24 | 12.75 | 12.94 | 1,291,926 | +0.15(+1.21%) |
Jan 02, 2013 | 12.87 | 12.88 | 12.63 | 12.79 | 1,550,264 | -0.04(-0.33%) |
Dec 31, 2012 | 12.53 | 12.91 | 12.49 | 12.83 | 692,251 | +0.27(+2.12%) |
Dec 28, 2012 | 12.53 | 12.68 | 12.53 | 12.57 | 514,803 | -0.05(-0.39%) |
Dec 27, 2012 | 12.43 | 12.63 | 12.38 | 12.61 | 1,361,142 | +0.19(+1.53%) |
Dec 26, 2012 | 12.69 | 12.71 | 12.31 | 12.43 | 632,317 | -0.28(-2.24%) |
Dec 24, 2012 | 12.58 | 12.84 | 12.58 | 12.71 | 560,914 | +0.08(+0.61%) |
Dec 21, 2012 | 12.47 | 12.64 | 12.38 | 12.63 | 900,413 | +0.06(+0.47%) |
Dec 20, 2012 | 12.48 | 12.58 | 12.39 | 12.57 | 1,036,524 | +0.09(+0.73%) |
Dec 19, 2012 | 12.56 | 12.61 | 12.47 | 12.48 | 991,544 | -0.08(-0.61%) |
Dec 18, 2012 | 12.61 | 12.68 | 12.48 | 12.56 | 1,532,186 | -0.03(-0.25%) |
Dec 17, 2012 | 12.54 | 12.62 | 12.43 | 12.59 | 825,156 | +0.08(+0.62%) |
Dec 14, 2012 | 12.48 | 12.58 | 12.48 | 12.51 | 668,466 | -0.01(-0.06%) |
Dec 13, 2012 | 12.63 | 12.71 | 12.48 | 12.52 | 764,994 | -0.11(-0.89%) |
Dec 12, 2012 | 12.66 | 12.73 | 12.54 | 12.63 | 1,333,905 | +0.04(+0.31%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.45 | 12.59 | 763,015 | +0.25(+1.98%) |
Dec 10, 2012 | 12.40 | 12.50 | 12.29 | 12.35 | 723,452 | -0.01(-0.11%) |
Dec 07, 2012 | 12.53 | 12.54 | 12.20 | 12.36 | 1,106,074 | -0.14(-1.12%) |
Dec 06, 2012 | 12.41 | 12.58 | 12.38 | 12.50 | 644,319 | +0.10(+0.84%) |
Dec 05, 2012 | 12.61 | 12.63 | 12.34 | 12.40 | 1,099,060 | -0.18(-1.44%) |
Dec 04, 2012 | 12.63 | 12.74 | 12.57 | 12.58 | 1,588,985 | +0.40(+3.27%) |
Nov 30, 2012 | 11.91 | 12.29 | 11.91 | 12.18 | 2,193,021 | +0.27(+2.26%) |
Nov 29, 2012 | 12.15 | 12.23 | 11.85 | 11.91 | 4,045,323 | +0.27(+2.31%) |
Nov 28, 2012 | 11.68 | 11.80 | 11.56 | 11.64 | 2,235,153 | +0.01(+0.06%) |
Nov 27, 2012 | 11.74 | 11.80 | 11.56 | 11.64 | 1,052,634 | -0.08(-0.69%) |
Nov 26, 2012 | 11.56 | 11.73 | 11.48 | 11.72 | 597,486 | +0.08(+0.69%) |
Nov 23, 2012 | 11.86 | 11.89 | 11.52 | 11.64 | 953,780 | -0.32(-2.66%) |
Nov 21, 2012 | 11.77 | 11.96 | 11.67 | 11.95 | 721,986 | +0.17(+1.45%) |
Nov 20, 2012 | 11.55 | 11.79 | 11.51 | 11.78 | 837,558 | +0.30(+2.61%) |
Nov 19, 2012 | 11.54 | 11.62 | 11.44 | 11.48 | 1,359,976 | +0.10(+0.89%) |
Nov 16, 2012 | 11.21 | 11.40 | 11.06 | 11.38 | 884,164 | +0.16(+1.46%) |
Nov 15, 2012 | 11.16 | 11.33 | 11.03 | 11.22 | 779,110 | +0.01(+0.06%) |
Nov 14, 2012 | 11.78 | 11.78 | 11.17 | 11.21 | 911,955 | -0.47(-4.06%) |
Nov 13, 2012 | 11.63 | 11.72 | 11.62 | 11.69 | 946,110 | -0.01(-0.06%) |
Nov 12, 2012 | 11.59 | 11.71 | 11.56 | 11.69 | 531,311 | +0.15(+1.33%) |
Nov 09, 2012 | 11.73 | 11.83 | 11.52 | 11.54 | 1,691,756 | -0.23(-1.96%) |
Nov 08, 2012 | 12.03 | 12.03 | 11.77 | 11.77 | 763,294 | -0.25(-2.09%) |
Nov 07, 2012 | 12.15 | 12.19 | 11.99 | 12.02 | 1,098,659 | -0.23(-1.91%) |
Nov 06, 2012 | 12.16 | 12.25 | 12.03 | 12.25 | 863,131 | +0.10(+0.80%) |
Nov 05, 2012 | 12.10 | 12.20 | 12.06 | 12.16 | 571,648 | +0.03(+0.23%) |
Nov 02, 2012 | 12.22 | 12.24 | 12.04 | 12.13 | 726,936 | +0.01(+0.06%) |
Nov 01, 2012 | 11.92 | 12.17 | 11.89 | 12.12 | 989,660 | +0.21(+1.79%) |
Oct 31, 2012 | 11.93 | 11.97 | 11.80 | 11.91 | 920,588 | +0.21(+1.79%) |
Oct 26, 2012 | 11.81 | 11.70 | 11.70 | 11.70 | 1,187,867 | -0.12(-0.98%) |
Oct 25, 2012 | 11.82 | 11.96 | 11.71 | 11.81 | 465,431 | +0.07(+0.59%) |
Oct 24, 2012 | 11.87 | 11.91 | 11.69 | 11.74 | 711,674 | -0.07(-0.62%) |
Oct 23, 2012 | 11.90 | 11.93 | 11.75 | 11.82 | 1,276,596 | -0.17(-1.40%) |
Oct 19, 2012 | 12.01 | 12.11 | 11.94 | 11.99 | 703,125 | -0.07(-0.61%) |
Oct 18, 2012 | 12.05 | 12.09 | 11.92 | 12.06 | 728,750 | -0.01(-0.12%) |
Oct 17, 2012 | 11.91 | 12.10 | 11.89 | 12.07 | 1,229,130 | +0.23(+1.92%) |
Oct 16, 2012 | 11.58 | 11.91 | 11.54 | 11.85 | 1,827,232 | +0.31(+2.66%) |
Oct 15, 2012 | 11.23 | 11.62 | 11.23 | 11.54 | 751,740 | +0.34(+3.06%) |
Oct 12, 2012 | 11.27 | 11.27 | 11.10 | 11.20 | 544,293 | -0.09(-0.77%) |
Oct 11, 2012 | 11.30 | 11.35 | 11.20 | 11.28 | 541,625 | +0.07(+0.62%) |
Oct 10, 2012 | 11.33 | 11.48 | 11.18 | 11.21 | 587,742 | -0.13(-1.14%) |
Oct 09, 2012 | 11.44 | 11.52 | 11.32 | 11.34 | 1,125,305 | -0.05(-0.46%) |
Oct 08, 2012 | 11.49 | 11.54 | 11.39 | 11.40 | 249,028 | -0.09(-0.82%) |
Oct 05, 2012 | 11.54 | 11.67 | 11.44 | 11.49 | 1,232,915 | +0.04(+0.34%) |
Oct 04, 2012 | 11.50 | 11.58 | 11.37 | 11.45 | 1,353,549 | -0.01(-0.09%) |
Oct 03, 2012 | 11.20 | 11.48 | 11.18 | 11.46 | 971,091 | +0.31(+2.79%) |
Oct 02, 2012 | 11.14 | 11.23 | 11.04 | 11.15 | 604,173 | +0.07(+0.66%) |
Oct 01, 2012 | 11.13 | 11.33 | 11.03 | 11.08 | 1,007,873 | +0.02(+0.19%) |
Sep 28, 2012 | 11.02 | 11.17 | 10.92 | 11.06 | 570,247 | -0.06(-0.53%) |
Sep 27, 2012 | 10.80 | 11.24 | 10.74 | 11.12 | 785,476 | +0.38(+3.51%) |
Sep 26, 2012 | 10.76 | 10.81 | 10.65 | 10.74 | 450,180 | -0.05(-0.49%) |
Sep 25, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 867,635 | -0.06(-0.58%) |
Sep 24, 2012 | 10.71 | 10.96 | 10.67 | 10.85 | 528,706 | +0.02(+0.23%) |
Sep 21, 2012 | 10.88 | 10.97 | 10.80 | 10.83 | 829,220 | -0.00(-0.03%) |
Sep 20, 2012 | 10.84 | 10.89 | 10.69 | 10.83 | 580,994 | -0.08(-0.73%) |
Sep 19, 2012 | 11.00 | 11.04 | 10.86 | 10.91 | 590,802 | -0.08(-0.76%) |
Sep 18, 2012 | 11.03 | 11.05 | 10.93 | 11.00 | 745,336 | -0.03(-0.28%) |
Sep 17, 2012 | 11.04 | 11.07 | 10.94 | 11.03 | 708,735 | -0.05(-0.41%) |
Sep 14, 2012 | 11.03 | 11.23 | 10.95 | 11.07 | 687,501 | +0.13(+1.15%) |
Sep 13, 2012 | 10.78 | 10.98 | 10.66 | 10.95 | 1,188,875 | +0.19(+1.78%) |
Sep 12, 2012 | 10.86 | 11.01 | 10.69 | 10.76 | 1,461,340 | -0.09(-0.87%) |
Sep 11, 2012 | 11.01 | 11.03 | 10.83 | 10.85 | 560,801 | -0.14(-1.27%) |
Sep 10, 2012 | 10.97 | 11.13 | 10.97 | 10.99 | 476,381 | -0.02(-0.22%) |
Sep 07, 2012 | 11.08 | 11.13 | 10.98 | 11.02 | 836,552 | -0.02(-0.22%) |
Sep 06, 2012 | 10.86 | 11.05 | 10.78 | 11.04 | 1,263,138 | +0.27(+2.50%) |
Sep 05, 2012 | 10.73 | 10.80 | 10.54 | 10.77 | 883,428 | +0.00(+0.03%) |
Sep 04, 2012 | 10.60 | 10.82 | 10.48 | 10.77 | 1,139,805 | +0.16(+1.55%) |
Aug 31, 2012 | 10.57 | 10.64 | 10.53 | 10.60 | 1,059,293 | +0.12(+1.10%) |
Aug 30, 2012 | 10.43 | 10.65 | 10.21 | 10.49 | 2,028,777 | -0.23(-2.12%) |
Aug 29, 2012 | 11.10 | 11.12 | 10.52 | 10.72 | 3,116,633 | -0.38(-3.40%) |
Aug 27, 2012 | 11.18 | 11.18 | 11.03 | 11.09 | 573,943 | -0.06(-0.50%) |
Aug 24, 2012 | 11.03 | 11.26 | 11.03 | 11.15 | 743,935 | +0.12(+1.08%) |
Aug 23, 2012 | 11.10 | 11.13 | 10.98 | 11.03 | 1,374,195 | -0.14(-1.22%) |
Aug 22, 2012 | 11.06 | 11.17 | 11.00 | 11.17 | 775,047 | +0.05(+0.47%) |
Aug 21, 2012 | 11.16 | 11.20 | 11.03 | 11.11 | 1,156,981 | -0.00(-0.03%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.08 | 11.12 | 1,483,126 | -0.13(-1.15%) |
Aug 17, 2012 | 11.21 | 11.30 | 11.20 | 11.25 | 673,362 | +0.04(+0.37%) |
Aug 16, 2012 | 11.08 | 11.24 | 11.01 | 11.20 | 950,084 | +0.15(+1.39%) |
Aug 15, 2012 | 10.95 | 11.08 | 10.94 | 11.05 | 1,031,725 | +0.05(+0.41%) |
Aug 14, 2012 | 10.80 | 11.02 | 10.77 | 11.00 | 1,761,507 | +0.30(+2.80%) |
Aug 13, 2012 | 10.70 | 10.72 | 10.50 | 10.71 | 688,843 | -0.04(-0.36%) |
Aug 10, 2012 | 10.70 | 10.77 | 10.69 | 10.74 | 670,788 | +0.02(+0.23%) |
Aug 09, 2012 | 10.55 | 10.78 | 10.55 | 10.72 | 1,397,574 | +0.16(+1.55%) |
Aug 08, 2012 | 10.50 | 10.59 | 10.42 | 10.56 | 1,704,913 | +0.06(+0.53%) |
Aug 07, 2012 | 10.44 | 10.62 | 10.40 | 10.50 | 1,995,890 | +0.15(+1.44%) |
Aug 06, 2012 | 10.32 | 10.59 | 10.30 | 10.35 | 1,296,385 | +0.07(+0.68%) |
Aug 03, 2012 | 9.840 | 10.44 | 9.837 | 10.28 | 3,895,232 | +0.53(+5.41%) |
Aug 02, 2012 | 9.413 | 9.962 | 9.340 | 9.753 | 4,054,568 | -0.09(-0.92%) |
Aug 01, 2012 | 9.840 | 9.944 | 9.674 | 9.844 | 3,081,784 | +0.07(+0.71%) |
Jul 31, 2012 | 9.823 | 9.903 | 9.757 | 9.774 | 1,044,733 | -0.11(-1.09%) |
Jul 30, 2012 | 9.861 | 9.892 | 9.705 | 9.882 | 521,563 | +0.03(+0.32%) |
Jul 27, 2012 | 9.660 | 9.878 | 9.660 | 9.851 | 1,380,490 | +0.31(+3.24%) |
Jul 26, 2012 | 9.538 | 9.705 | 9.441 | 9.541 | 1,405,376 | +0.20(+2.16%) |
Jul 25, 2012 | 9.517 | 9.656 | 9.295 | 9.340 | 1,190,265 | -0.14(-1.50%) |
Jul 24, 2012 | 9.517 | 9.625 | 9.413 | 9.482 | 546,812 | -0.02(-0.18%) |
Jul 23, 2012 | 9.583 | 9.583 | 9.218 | 9.500 | 1,285,744 | -0.18(-1.87%) |
Jul 20, 2012 | 9.847 | 9.885 | 9.628 | 9.680 | 798,571 | -0.25(-2.55%) |
Jul 19, 2012 | 9.864 | 9.996 | 9.819 | 9.934 | 1,114,017 | +0.13(+1.27%) |
Jul 18, 2012 | 9.673 | 9.917 | 9.673 | 9.809 | 1,098,024 | +0.11(+1.11%) |
Jul 17, 2012 | 9.726 | 9.726 | 9.559 | 9.701 | 1,132,140 | +0.00(+0.04%) |
Jul 16, 2012 | 9.858 | 9.858 | 9.621 | 9.698 | 1,346,002 | -0.19(-1.90%) |
Jul 13, 2012 | 9.757 | 9.913 | 9.726 | 9.885 | 960,763 | +0.18(+1.90%) |
Jul 12, 2012 | 9.878 | 9.889 | 9.653 | 9.701 | 1,773,053 | -0.30(-2.95%) |
Jul 11, 2012 | 9.774 | 10.02 | 9.698 | 9.996 | 2,127,657 | +0.24(+2.49%) |
Jul 10, 2012 | 9.701 | 9.885 | 9.694 | 9.753 | 987,262 | +0.09(+0.97%) |
Jul 09, 2012 | 9.607 | 9.732 | 9.503 | 9.660 | 1,258,210 | +0.04(+0.40%) |
Jul 06, 2012 | 9.614 | 9.680 | 9.510 | 9.621 | 665,076 | -0.11(-1.18%) |
Jul 05, 2012 | 9.590 | 9.802 | 9.465 | 9.736 | 1,462,370 | +0.22(+2.26%) |
Jul 03, 2012 | 9.489 | 9.677 | 9.413 | 9.521 | 790,844 | +0.13(+1.33%) |
Jul 02, 2012 | 9.559 | 9.597 | 9.284 | 9.396 | 1,372,040 | -0.16(-1.71%) |
Jun 29, 2012 | 9.538 | 9.639 | 9.326 | 9.559 | 1,708,491 | +0.31(+3.34%) |
Jun 28, 2012 | 9.350 | 9.427 | 9.041 | 9.250 | 1,249,345 | -0.19(-2.06%) |
Jun 27, 2012 | 9.208 | 9.462 | 9.184 | 9.444 | 1,875,293 | +0.22(+2.33%) |
Jun 26, 2012 | 9.274 | 9.323 | 9.076 | 9.229 | 1,076,552 | -0.05(-0.49%) |
Jun 25, 2012 | 9.312 | 9.340 | 9.184 | 9.274 | 1,242,545 | -0.15(-1.55%) |
Jun 22, 2012 | 9.420 | 9.465 | 9.291 | 9.420 | 1,245,686 | +0.07(+0.71%) |
Jun 21, 2012 | 9.649 | 9.729 | 9.337 | 9.354 | 1,163,268 | -0.26(-2.67%) |
Jun 20, 2012 | 9.573 | 9.732 | 9.434 | 9.611 | 1,255,135 | +0.02(+0.22%) |
Jun 19, 2012 | 9.458 | 9.590 | 9.458 | 9.590 | 2,696,606 | +0.17(+1.81%) |
Jun 18, 2012 | 9.514 | 9.555 | 9.333 | 9.420 | 2,693,632 | -0.16(-1.70%) |
Jun 15, 2012 | 9.482 | 9.604 | 9.385 | 9.583 | 1,467,146 | +0.13(+1.36%) |
Jun 14, 2012 | 9.409 | 9.507 | 9.302 | 9.455 | 1,983,438 | +0.05(+0.55%) |
Jun 13, 2012 | 9.396 | 9.541 | 9.257 | 9.402 | 3,054,275 | -0.03(-0.29%) |
Jun 12, 2012 | 8.840 | 9.441 | 8.816 | 9.430 | 4,540,605 | +0.79(+9.12%) |
Jun 11, 2012 | 8.881 | 8.996 | 8.621 | 8.642 | 2,148,633 | -0.10(-1.19%) |
Jun 08, 2012 | 8.649 | 8.826 | 8.497 | 8.746 | 2,283,236 | +0.06(+0.72%) |
Jun 07, 2012 | 8.628 | 8.850 | 8.611 | 8.684 | 2,514,318 | +0.14(+1.67%) |
Jun 06, 2012 | 8.475 | 8.649 | 8.447 | 8.541 | 2,282,447 | +0.10(+1.19%) |
Jun 05, 2012 | 8.055 | 8.454 | 8.048 | 8.440 | 3,253,325 | +0.38(+4.74%) |
Jun 04, 2012 | 7.992 | 8.100 | 7.930 | 8.058 | 2,464,001 | +0.10(+1.31%) |
Jun 01, 2012 | 8.048 | 8.051 | 7.704 | 7.954 | 4,087,772 | -0.23(-2.84%) |
May 31, 2012 | 8.461 | 8.479 | 8.065 | 8.187 | 3,660,338 | -0.25(-2.92%) |
May 30, 2012 | 8.628 | 8.635 | 8.416 | 8.433 | 2,269,460 | -0.29(-3.31%) |
May 29, 2012 | 8.677 | 8.770 | 8.562 | 8.722 | 1,649,785 | +0.02(+0.28%) |
May 25, 2012 | 8.687 | 8.744 | 8.597 | 8.697 | 1,560,492 | +0.01(+0.08%) |
May 24, 2012 | 8.798 | 8.822 | 8.569 | 8.690 | 1,596,017 | -0.07(-0.79%) |
May 23, 2012 | 8.593 | 8.774 | 8.468 | 8.760 | 1,546,054 | +0.10(+1.20%) |
May 22, 2012 | 8.826 | 8.871 | 8.572 | 8.656 | 3,604,442 | -0.16(-1.85%) |
May 21, 2012 | 8.642 | 8.833 | 8.520 | 8.819 | 1,793,834 | +0.20(+2.38%) |
May 18, 2012 | 8.802 | 8.836 | 8.576 | 8.614 | 2,784,966 | -0.13(-1.51%) |
May 17, 2012 | 8.975 | 9.055 | 8.657 | 8.746 | 3,601,914 | -0.26(-2.93%) |
May 16, 2012 | 8.545 | 9.083 | 8.482 | 9.010 | 7,477,779 | +0.50(+5.83%) |
May 15, 2012 | 8.659 | 8.753 | 8.444 | 8.513 | 3,062,023 | -0.14(-1.56%) |
May 14, 2012 | 8.673 | 8.783 | 8.545 | 8.648 | 2,562,557 | -0.18(-2.07%) |
May 11, 2012 | 8.793 | 9.011 | 8.783 | 8.831 | 1,619,723 | -0.01(-0.12%) |
May 10, 2012 | 8.983 | 9.018 | 8.728 | 8.842 | 2,778,369 | -0.08(-0.85%) |
May 09, 2012 | 8.693 | 9.025 | 8.655 | 8.918 | 2,832,140 | +0.10(+1.10%) |
May 08, 2012 | 8.914 | 8.925 | 8.593 | 8.821 | 3,595,706 | -0.13(-1.43%) |
May 07, 2012 | 9.080 | 9.128 | 8.928 | 8.949 | 3,091,372 | -0.19(-2.04%) |
May 04, 2012 | 9.560 | 9.570 | 9.030 | 9.135 | 3,026,441 | -0.13(-1.45%) |
May 03, 2012 | 10.13 | 10.18 | 8.893 | 9.270 | 9,590,754 | -0.68(-6.80%) |
May 02, 2012 | 9.591 | 10.01 | 9.508 | 9.946 | 3,419,630 | +0.33(+3.48%) |
May 01, 2012 | 9.895 | 9.946 | 9.587 | 9.612 | 3,021,047 | -0.32(-3.27%) |
Apr 30, 2012 | 9.750 | 9.946 | 9.743 | 9.936 | 3,304,369 | +0.18(+1.84%) |
Apr 27, 2012 | 9.656 | 9.871 | 9.632 | 9.757 | 4,182,471 | +0.11(+1.18%) |
Apr 26, 2012 | 9.498 | 9.667 | 9.470 | 9.643 | 1,812,787 | +0.14(+1.53%) |
Apr 25, 2012 | 9.401 | 9.518 | 9.253 | 9.498 | 2,105,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.574 | 9.598 | 9.249 | 9.308 | 2,356,676 | -0.25(-2.64%) |
Apr 23, 2012 | 9.429 | 9.574 | 9.418 | 9.560 | 3,268,238 | -0.02(-0.25%) |
Apr 20, 2012 | 9.315 | 9.698 | 9.297 | 9.584 | 2,168,866 | +0.29(+3.08%) |
Apr 19, 2012 | 9.301 | 9.473 | 9.253 | 9.297 | 1,716,629 | -0.02(-0.19%) |
Apr 18, 2012 | 9.242 | 9.315 | 9.204 | 9.315 | 977,927 | +0.05(+0.52%) |
Apr 17, 2012 | 9.259 | 9.356 | 9.221 | 9.266 | 1,214,117 | +0.09(+0.98%) |
Apr 16, 2012 | 9.290 | 9.363 | 9.144 | 9.177 | 1,246,902 | -0.12(-1.26%) |
Apr 13, 2012 | 9.342 | 9.494 | 9.263 | 9.294 | 1,573,443 | -0.14(-1.50%) |
Apr 12, 2012 | 9.228 | 9.453 | 9.228 | 9.435 | 866,826 | +0.22(+2.40%) |
Apr 11, 2012 | 9.242 | 9.325 | 9.180 | 9.215 | 1,680,871 | +0.04(+0.49%) |
Apr 10, 2012 | 9.363 | 9.435 | 9.152 | 9.170 | 2,526,576 | -0.24(-2.53%) |
Apr 09, 2012 | 9.453 | 9.480 | 9.270 | 9.408 | 2,731,130 | -0.18(-1.84%) |
Apr 05, 2012 | 9.577 | 9.639 | 9.536 | 9.584 | 1,085,506 | +0.00(+0.04%) |
Apr 04, 2012 | 9.643 | 9.681 | 9.467 | 9.581 | 1,686,239 | -0.16(-1.63%) |
Apr 03, 2012 | 9.632 | 9.801 | 9.556 | 9.739 | 1,914,999 | +0.12(+1.22%) |
Apr 02, 2012 | 9.543 | 9.674 | 9.480 | 9.622 | 1,742,674 | +0.11(+1.16%) |
Mar 30, 2012 | 9.404 | 9.543 | 9.366 | 9.511 | 1,460,265 | +0.17(+1.85%) |
Mar 29, 2012 | 9.270 | 9.366 | 9.101 | 9.339 | 2,552,656 | -0.01(-0.11%) |
Mar 28, 2012 | 9.366 | 9.415 | 9.183 | 9.349 | 2,738,806 | -0.02(-0.18%) |
Mar 27, 2012 | 9.487 | 9.546 | 9.353 | 9.366 | 959,876 | -0.10(-1.02%) |
Mar 26, 2012 | 9.456 | 9.532 | 9.356 | 9.463 | 1,022,136 | +0.07(+0.74%) |
Mar 23, 2012 | 9.377 | 9.435 | 9.183 | 9.394 | 991,100 | +0.04(+0.41%) |
Mar 22, 2012 | 9.401 | 9.460 | 9.308 | 9.356 | 1,203,365 | -0.14(-1.49%) |
Mar 21, 2012 | 9.411 | 9.546 | 9.380 | 9.498 | 647,435 | +0.15(+1.55%) |
Mar 20, 2012 | 9.370 | 9.449 | 9.273 | 9.353 | 1,690,204 | -0.09(-0.91%) |
Mar 19, 2012 | 9.498 | 9.581 | 9.422 | 9.439 | 683,671 | -0.06(-0.65%) |
Mar 16, 2012 | 9.473 | 9.667 | 9.415 | 9.501 | 1,290,819 | +0.07(+0.77%) |
Mar 15, 2012 | 9.408 | 9.498 | 9.332 | 9.429 | 1,475,075 | +0.03(+0.29%) |
Mar 14, 2012 | 9.463 | 9.543 | 9.322 | 9.401 | 1,720,693 | -0.04(-0.40%) |
Mar 13, 2012 | 9.460 | 9.618 | 9.356 | 9.439 | 2,318,769 | +0.01(+0.15%) |
Mar 12, 2012 | 9.263 | 9.622 | 9.232 | 9.425 | 3,189,639 | +0.15(+1.60%) |
Mar 09, 2012 | 9.032 | 9.360 | 8.976 | 9.277 | 2,043,233 | +0.24(+2.64%) |
Mar 08, 2012 | 8.925 | 9.228 | 8.900 | 9.038 | 3,379,201 | +0.19(+2.15%) |
Mar 07, 2012 | 8.503 | 8.900 | 8.452 | 8.849 | 3,579,149 | +0.38(+4.53%) |
Mar 06, 2012 | 8.565 | 8.583 | 8.348 | 8.465 | 3,424,986 | -0.22(-2.58%) |
Mar 05, 2012 | 8.866 | 8.952 | 8.631 | 8.690 | 2,332,901 | -0.21(-2.40%) |
Mar 02, 2012 | 8.617 | 8.973 | 8.607 | 8.904 | 2,800,954 | +0.28(+3.20%) |
Mar 01, 2012 | 8.683 | 8.745 | 8.617 | 8.628 | 2,303,733 | +0.00(+0.04%) |
Feb 29, 2012 | 8.669 | 8.690 | 8.586 | 8.624 | 1,794,397 | +0.01(+0.16%) |
Feb 28, 2012 | 8.721 | 8.721 | 8.541 | 8.610 | 2,312,133 | -0.08(-0.91%) |
Feb 27, 2012 | 8.603 | 8.728 | 8.500 | 8.690 | 3,219,392 | +0.04(+0.52%) |
Feb 24, 2012 | 8.648 | 8.679 | 8.610 | 8.645 | 1,769,594 | +0.02(+0.24%) |
Feb 23, 2012 | 8.645 | 8.752 | 8.614 | 8.624 | 1,901,374 | -0.02(-0.28%) |
Feb 22, 2012 | 8.593 | 8.731 | 8.555 | 8.648 | 1,040,477 | +0.02(+0.24%) |
Feb 21, 2012 | 8.724 | 8.804 | 8.590 | 8.628 | 2,587,041 | -0.12(-1.32%) |
Feb 17, 2012 | 8.802 | 8.867 | 8.685 | 8.743 | 1,393,496 | -0.02(-0.24%) |
Feb 16, 2012 | 8.592 | 8.929 | 8.554 | 8.764 | 4,164,427 | +0.17(+1.96%) |
Feb 15, 2012 | 8.430 | 8.747 | 8.385 | 8.595 | 3,307,148 | +0.24(+2.93%) |
Feb 14, 2012 | 8.399 | 8.492 | 8.346 | 8.351 | 2,057,360 | -0.12(-1.38%) |
Feb 13, 2012 | 8.430 | 8.468 | 8.303 | 8.468 | 2,199,128 | +0.12(+1.49%) |
Feb 10, 2012 | 8.165 | 8.389 | 8.082 | 8.344 | 3,103,713 | +0.08(+0.92%) |
Feb 09, 2012 | 7.986 | 8.475 | 7.917 | 8.268 | 8,075,153 | +0.61(+7.91%) |
Feb 08, 2012 | 7.335 | 7.687 | 7.287 | 7.662 | 4,044,098 | +0.38(+5.15%) |
Feb 07, 2012 | 7.401 | 7.456 | 7.273 | 7.287 | 2,389,420 | -0.13(-1.72%) |
Feb 06, 2012 | 7.397 | 7.480 | 7.298 | 7.415 | 3,930,983 | -0.02(-0.32%) |
Feb 03, 2012 | 7.607 | 7.611 | 7.432 | 7.439 | 4,620,606 | -0.13(-1.68%) |
Feb 02, 2012 | 7.625 | 7.661 | 7.532 | 7.566 | 1,127,861 | -0.07(-0.95%) |