Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.772 | 7.801 | 7.538 | 7.596 | 147,125 | -0.21(-2.74%) |
Feb 27, 2013 | 7.694 | 7.840 | 7.694 | 7.810 | 89,657 | +0.14(+1.77%) |
Feb 26, 2013 | 7.596 | 7.684 | 7.451 | 7.674 | 157,857 | -0.17(-2.11%) |
Feb 22, 2013 | 7.859 | 7.927 | 7.762 | 7.840 | 186,594 | +0.04(+0.50%) |
Feb 21, 2013 | 7.635 | 7.819 | 7.548 | 7.801 | 171,901 | +0.23(+3.08%) |
Feb 20, 2013 | 7.859 | 8.005 | 7.543 | 7.567 | 322,735 | -0.27(-3.47%) |
Feb 19, 2013 | 7.849 | 7.917 | 7.694 | 7.840 | 131,666 | +0.03(+0.37%) |
Feb 15, 2013 | 7.810 | 7.966 | 7.781 | 7.810 | 118,975 | -0.03(-0.37%) |
Feb 14, 2013 | 7.781 | 7.986 | 7.781 | 7.840 | 153,791 | +0.07(+0.88%) |
Feb 13, 2013 | 7.791 | 8.209 | 7.742 | 7.772 | 284,605 | -0.06(-0.75%) |
Feb 12, 2013 | 7.762 | 7.927 | 7.762 | 7.830 | 141,200 | +0.06(+0.75%) |
Feb 11, 2013 | 7.986 | 8.024 | 7.733 | 7.772 | 243,465 | -0.18(-2.20%) |
Feb 08, 2013 | 7.752 | 8.034 | 7.684 | 7.947 | 114,941 | +0.22(+2.90%) |
Feb 07, 2013 | 7.772 | 7.879 | 7.713 | 7.723 | 118,661 | -0.07(-0.87%) |
Feb 06, 2013 | 7.723 | 7.869 | 7.616 | 7.791 | 199,951 | +0.28(+3.76%) |
Feb 04, 2013 | 7.587 | 7.587 | 7.368 | 7.509 | 165,498 | -0.08(-1.03%) |
Feb 01, 2013 | 7.742 | 7.752 | 7.577 | 7.587 | 172,630 | -0.10(-1.27%) |
Jan 31, 2013 | 7.694 | 7.810 | 7.606 | 7.684 | 120,538 | +0.04(+0.51%) |
Jan 30, 2013 | 7.772 | 7.849 | 7.596 | 7.645 | 214,479 | -0.10(-1.26%) |
Jan 29, 2013 | 7.801 | 7.859 | 7.665 | 7.742 | 169,955 | -0.05(-0.62%) |
Jan 28, 2013 | 7.849 | 7.908 | 7.499 | 7.791 | 228,130 | -0.01(-0.12%) |
Jan 25, 2013 | 7.820 | 7.908 | 7.650 | 7.801 | 116,711 | -0.02(-0.25%) |
Jan 24, 2013 | 7.752 | 7.879 | 7.665 | 7.820 | 124,261 | +0.12(+1.52%) |
Jan 23, 2013 | 7.791 | 7.830 | 7.558 | 7.704 | 335,180 | -0.13(-1.61%) |
Jan 22, 2013 | 7.869 | 7.995 | 7.762 | 7.830 | 182,183 | -0.02(-0.25%) |
Jan 18, 2013 | 8.015 | 8.093 | 7.830 | 7.849 | 81,588 | -0.18(-2.18%) |
Jan 17, 2013 | 7.947 | 8.093 | 7.870 | 8.024 | 124,591 | +0.15(+1.85%) |
Jan 16, 2013 | 7.898 | 7.976 | 7.744 | 7.879 | 253,467 | -0.08(-0.98%) |
Jan 15, 2013 | 7.762 | 8.044 | 7.762 | 7.956 | 255,086 | +0.18(+2.38%) |
Jan 14, 2013 | 7.986 | 8.102 | 7.742 | 7.772 | 190,070 | -0.20(-2.56%) |
Jan 11, 2013 | 8.093 | 8.151 | 7.942 | 7.976 | 128,331 | -0.09(-1.09%) |
Jan 10, 2013 | 8.102 | 8.161 | 7.956 | 8.063 | 84,918 | +0.03(+0.36%) |
Jan 09, 2013 | 8.238 | 8.238 | 7.986 | 8.034 | 112,578 | -0.16(-1.90%) |
Jan 08, 2013 | 8.131 | 8.258 | 8.015 | 8.190 | 161,478 | +0.09(+1.08%) |
Jan 07, 2013 | 8.073 | 8.238 | 8.044 | 8.102 | 91,431 | -0.03(-0.36%) |
Jan 04, 2013 | 8.200 | 8.307 | 8.054 | 8.131 | 307,921 | -0.04(-0.48%) |
Jan 03, 2013 | 7.888 | 8.268 | 7.830 | 8.170 | 394,656 | +0.34(+4.35%) |
Jan 02, 2013 | 8.161 | 8.180 | 7.781 | 7.830 | 335,102 | -0.15(-1.83%) |
Dec 31, 2012 | 7.626 | 8.024 | 7.596 | 7.976 | 380,766 | +0.31(+4.06%) |
Dec 28, 2012 | 7.733 | 7.791 | 7.577 | 7.665 | 263,391 | -0.13(-1.62%) |
Dec 27, 2012 | 7.752 | 7.820 | 7.733 | 7.791 | 261,431 | -0.01(-0.12%) |
Dec 26, 2012 | 7.820 | 7.869 | 7.742 | 7.801 | 187,686 | -0.01(-0.12%) |
Dec 24, 2012 | 7.947 | 7.966 | 7.762 | 7.810 | 73,400 | -0.27(-3.37%) |
Dec 21, 2012 | 8.122 | 8.170 | 8.005 | 8.083 | 217,675 | -0.12(-1.42%) |
Dec 20, 2012 | 8.161 | 8.214 | 8.083 | 8.200 | 426,782 | +0.03(+0.36%) |
Dec 19, 2012 | 7.986 | 8.326 | 7.976 | 8.170 | 654,218 | +0.23(+2.94%) |
Dec 18, 2012 | 7.879 | 8.044 | 7.840 | 7.937 | 376,792 | +0.10(+1.24%) |
Dec 17, 2012 | 7.966 | 8.345 | 7.558 | 7.840 | 631,858 | -0.05(-0.62%) |
Dec 14, 2012 | 7.665 | 7.947 | 7.645 | 7.888 | 571,645 | +0.22(+2.92%) |
Dec 13, 2012 | 7.781 | 7.888 | 7.490 | 7.665 | 697,123 | -0.28(-3.55%) |
Dec 12, 2012 | 8.063 | 8.151 | 7.879 | 7.947 | 206,112 | -0.11(-1.33%) |
Dec 11, 2012 | 8.102 | 8.219 | 8.005 | 8.054 | 265,130 | +0.02(+0.24%) |
Dec 10, 2012 | 8.073 | 8.102 | 7.888 | 8.034 | 270,799 | -0.04(-0.48%) |
Dec 07, 2012 | 8.083 | 8.102 | 7.956 | 8.073 | 507,842 | +0.06(+0.73%) |
Dec 06, 2012 | 8.102 | 8.112 | 7.888 | 8.015 | 626,574 | -0.19(-2.37%) |
Dec 05, 2012 | 8.190 | 8.389 | 8.190 | 8.209 | 309,134 | +0.04(+0.48%) |
Dec 04, 2012 | 8.559 | 8.569 | 8.112 | 8.170 | 270,653 | -0.48(-5.51%) |
Nov 30, 2012 | 8.696 | 8.773 | 8.491 | 8.647 | 5,008,189 | -0.06(-0.67%) |
Nov 29, 2012 | 8.764 | 8.832 | 8.589 | 8.705 | 245,626 | +0.03(+0.34%) |
Nov 28, 2012 | 8.336 | 8.710 | 8.316 | 8.676 | 284,717 | +0.27(+3.24%) |
Nov 27, 2012 | 8.754 | 8.773 | 8.287 | 8.404 | 430,011 | -0.32(-3.68%) |
Nov 26, 2012 | 8.559 | 8.725 | 8.540 | 8.725 | 263,274 | +0.13(+1.47%) |
Nov 23, 2012 | 8.521 | 8.637 | 8.501 | 8.598 | 113,748 | +0.09(+1.03%) |
Nov 21, 2012 | 8.268 | 8.540 | 8.180 | 8.511 | 970,957 | +0.24(+2.94%) |
Nov 20, 2012 | 8.316 | 8.394 | 8.122 | 8.268 | 763,334 | -0.10(-1.16%) |
Nov 19, 2012 | 8.491 | 8.608 | 8.326 | 8.365 | 554,184 | +0.10(+1.18%) |
Nov 16, 2012 | 8.229 | 8.394 | 8.151 | 8.268 | 342,245 | +0.00(+0.00%) |
Nov 15, 2012 | 8.277 | 8.540 | 8.219 | 8.268 | 700,766 | -0.01(-0.12%) |
Nov 14, 2012 | 8.131 | 8.384 | 8.102 | 8.277 | 251,560 | +0.15(+1.79%) |
Nov 13, 2012 | 6.663 | 8.229 | 7.723 | 8.131 | 174,920 | +0.02(+0.24%) |
Nov 12, 2012 | 8.170 | 8.404 | 7.977 | 8.112 | 207,120 | -0.15(-1.77%) |
Nov 09, 2012 | 8.170 | 8.423 | 8.122 | 8.258 | 131,497 | +0.06(+0.71%) |
Nov 08, 2012 | 8.365 | 8.462 | 8.180 | 8.200 | 113,906 | -0.19(-2.32%) |
Nov 07, 2012 | 8.705 | 8.832 | 8.277 | 8.394 | 209,974 | -0.43(-4.85%) |
Nov 06, 2012 | 8.871 | 8.871 | 8.608 | 8.822 | 194,728 | +0.10(+1.11%) |
Nov 05, 2012 | 8.647 | 8.754 | 8.511 | 8.725 | 140,384 | +0.10(+1.13%) |
Nov 02, 2012 | 8.832 | 8.832 | 8.452 | 8.628 | 134,207 | -0.20(-2.31%) |
Nov 01, 2012 | 8.598 | 8.871 | 8.443 | 8.832 | 254,239 | +0.24(+2.83%) |
Oct 31, 2012 | 8.579 | 8.618 | 8.414 | 8.589 | 151,524 | +0.06(+0.68%) |
Oct 26, 2012 | 8.725 | 8.530 | 8.530 | 8.530 | 104,455 | -0.16(-1.79%) |
Oct 25, 2012 | 8.686 | 8.735 | 8.530 | 8.686 | 80,744 | +0.09(+1.02%) |
Oct 24, 2012 | 8.764 | 9.017 | 8.559 | 8.598 | 105,995 | -0.08(-0.90%) |
Oct 23, 2012 | 8.764 | 8.764 | 8.530 | 8.676 | 98,039 | -0.38(-4.19%) |
Oct 19, 2012 | 9.046 | 9.240 | 8.968 | 9.056 | 195,361 | -0.04(-0.43%) |
Oct 18, 2012 | 9.036 | 9.182 | 8.929 | 9.094 | 112,272 | +0.02(+0.21%) |
Oct 17, 2012 | 9.289 | 9.328 | 8.861 | 9.075 | 212,109 | -0.07(-0.74%) |
Oct 16, 2012 | 9.153 | 9.308 | 8.978 | 9.143 | 146,194 | +0.06(+0.64%) |
Oct 15, 2012 | 9.162 | 9.240 | 9.007 | 9.085 | 133,113 | -0.10(-1.06%) |
Oct 12, 2012 | 9.347 | 9.357 | 9.134 | 9.182 | 105,114 | -0.19(-2.07%) |
Oct 11, 2012 | 9.289 | 9.532 | 9.250 | 9.376 | 130,856 | +0.12(+1.26%) |
Oct 10, 2012 | 9.318 | 9.435 | 9.026 | 9.260 | 468,086 | -0.06(-0.63%) |
Oct 09, 2012 | 9.308 | 9.406 | 9.240 | 9.318 | 140,636 | +0.04(+0.42%) |
Oct 08, 2012 | 9.503 | 9.503 | 9.143 | 9.279 | 118,902 | -0.24(-2.55%) |
Oct 05, 2012 | 9.824 | 9.824 | 9.483 | 9.522 | 73,035 | -0.20(-2.10%) |
Oct 04, 2012 | 9.678 | 9.824 | 9.474 | 9.727 | 158,375 | +0.10(+1.01%) |
Oct 03, 2012 | 9.921 | 9.931 | 9.629 | 9.629 | 156,802 | -0.32(-3.23%) |
Oct 02, 2012 | 10.18 | 10.18 | 9.863 | 9.950 | 79,767 | -0.19(-1.92%) |
Oct 01, 2012 | 10.20 | 10.21 | 10.10 | 10.14 | 192,598 | +0.04(+0.38%) |
Sep 28, 2012 | 10.07 | 10.21 | 9.980 | 10.11 | 178,721 | +0.02(+0.19%) |
Sep 27, 2012 | 9.882 | 10.21 | 9.882 | 10.09 | 210,276 | +0.29(+2.98%) |
Sep 26, 2012 | 9.804 | 9.921 | 9.688 | 9.795 | 128,126 | -0.02(-0.20%) |
Sep 25, 2012 | 10.10 | 10.17 | 9.746 | 9.814 | 115,165 | -0.26(-2.61%) |
Sep 24, 2012 | 10.10 | 10.21 | 10.03 | 10.08 | 70,893 | -0.09(-0.86%) |
Sep 21, 2012 | 10.32 | 10.35 | 10.06 | 10.16 | 454,064 | -0.05(-0.48%) |
Sep 20, 2012 | 10.14 | 10.28 | 10.13 | 10.21 | 282,660 | +0.02(+0.19%) |
Sep 19, 2012 | 10.13 | 10.23 | 10.10 | 10.19 | 208,629 | +0.02(+0.19%) |
Sep 18, 2012 | 10.16 | 10.26 | 9.941 | 10.17 | 196,374 | -0.02(-0.19%) |
Sep 17, 2012 | 10.19 | 10.27 | 10.05 | 10.19 | 185,437 | -0.02(-0.19%) |
Sep 14, 2012 | 10.01 | 10.30 | 10.01 | 10.21 | 350,397 | +0.22(+2.24%) |
Sep 13, 2012 | 10.04 | 10.14 | 9.853 | 9.989 | 239,241 | -0.05(-0.48%) |
Sep 12, 2012 | 10.09 | 10.21 | 9.980 | 10.04 | 167,024 | -0.02(-0.19%) |
Sep 11, 2012 | 10.05 | 10.15 | 9.921 | 10.06 | 123,983 | +0.01(+0.10%) |
Sep 10, 2012 | 9.931 | 10.11 | 9.838 | 10.05 | 118,550 | +0.11(+1.08%) |
Sep 07, 2012 | 10.01 | 10.06 | 9.853 | 9.941 | 100,508 | -0.02(-0.20%) |
Sep 06, 2012 | 9.999 | 10.12 | 9.911 | 9.960 | 114,083 | +0.08(+0.79%) |
Sep 05, 2012 | 9.727 | 10.04 | 9.727 | 9.882 | 240,041 | +0.15(+1.50%) |
Sep 04, 2012 | 9.911 | 9.911 | 9.697 | 9.736 | 250,094 | -0.17(-1.67%) |
Aug 31, 2012 | 9.882 | 9.989 | 9.843 | 9.902 | 98,166 | +0.09(+0.89%) |
Aug 30, 2012 | 9.659 | 9.980 | 9.571 | 9.814 | 100,843 | +0.13(+1.31%) |
Aug 29, 2012 | 9.795 | 9.931 | 9.629 | 9.688 | 271,254 | -0.01(-0.10%) |
Aug 27, 2012 | 9.824 | 10.09 | 9.678 | 9.697 | 149,687 | -0.06(-0.60%) |
Aug 24, 2012 | 9.678 | 9.911 | 9.678 | 9.756 | 97,924 | +0.04(+0.40%) |
Aug 23, 2012 | 10.03 | 10.04 | 9.697 | 9.717 | 88,243 | -0.40(-3.94%) |
Aug 22, 2012 | 9.970 | 10.21 | 9.911 | 10.12 | 86,547 | +0.11(+1.07%) |
Aug 21, 2012 | 10.03 | 10.22 | 10.01 | 10.01 | 208,802 | +0.11(+1.08%) |
Aug 20, 2012 | 9.911 | 10.21 | 9.873 | 9.902 | 376,931 | -0.05(-0.49%) |
Aug 17, 2012 | 9.406 | 10.03 | 9.406 | 9.950 | 555,238 | +0.53(+5.68%) |
Aug 16, 2012 | 9.396 | 9.542 | 9.221 | 9.415 | 307,120 | +0.02(+0.21%) |
Aug 15, 2012 | 9.727 | 9.804 | 9.153 | 9.396 | 639,283 | -0.36(-3.69%) |
Aug 14, 2012 | 9.814 | 10.04 | 9.717 | 9.756 | 375,203 | +0.04(+0.40%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.717 | 9.717 | 262,374 | -0.20(-2.06%) |
Aug 10, 2012 | 9.931 | 10.21 | 9.853 | 9.921 | 568,059 | -0.05(-0.49%) |
Aug 09, 2012 | 9.814 | 10.11 | 9.814 | 9.970 | 49,707 | +0.12(+1.18%) |
Aug 08, 2012 | 9.766 | 9.989 | 9.727 | 9.853 | 103,994 | +0.02(+0.20%) |
Aug 07, 2012 | 9.814 | 10.18 | 9.736 | 9.834 | 160,850 | +0.04(+0.40%) |
Aug 06, 2012 | 10.05 | 10.10 | 9.775 | 9.795 | 72,261 | -0.18(-1.85%) |
Aug 03, 2012 | 9.941 | 10.10 | 9.882 | 9.980 | 44,209 | +0.20(+2.09%) |
Aug 02, 2012 | 9.882 | 10.07 | 9.727 | 9.775 | 118,987 | -0.17(-1.66%) |
Aug 01, 2012 | 10.10 | 10.17 | 9.902 | 9.941 | 74,601 | -0.24(-2.39%) |
Jul 31, 2012 | 10.33 | 10.49 | 10.13 | 10.18 | 65,937 | -0.16(-1.50%) |
Jul 30, 2012 | 10.41 | 10.53 | 10.24 | 10.34 | 50,912 | +0.00(+0.00%) |
Jul 27, 2012 | 9.950 | 10.48 | 9.843 | 10.34 | 34,482 | +0.46(+4.63%) |
Jul 26, 2012 | 10.05 | 10.05 | 9.853 | 9.882 | 53,050 | +0.03(+0.30%) |
Jul 25, 2012 | 10.07 | 10.14 | 9.843 | 9.853 | 96,118 | -0.12(-1.17%) |
Jul 24, 2012 | 10.28 | 10.34 | 9.864 | 9.970 | 66,151 | -0.23(-2.29%) |
Jul 23, 2012 | 10.10 | 10.36 | 9.902 | 10.20 | 47,346 | -0.21(-2.05%) |
Jul 20, 2012 | 10.57 | 10.57 | 10.35 | 10.42 | 42,780 | -0.24(-2.28%) |
Jul 19, 2012 | 10.91 | 10.99 | 10.53 | 10.66 | 52,123 | -0.22(-2.06%) |
Jul 18, 2012 | 10.71 | 11.04 | 10.71 | 10.88 | 36,980 | +0.12(+1.08%) |
Jul 17, 2012 | 10.76 | 11.03 | 10.62 | 10.77 | 113,683 | +0.12(+1.10%) |
Jul 16, 2012 | 10.69 | 10.73 | 10.51 | 10.65 | 48,743 | -0.04(-0.36%) |
Jul 13, 2012 | 10.83 | 10.84 | 10.48 | 10.69 | 74,561 | -0.04(-0.36%) |
Jul 12, 2012 | 10.48 | 10.84 | 10.46 | 10.73 | 31,227 | +0.14(+1.29%) |
Jul 11, 2012 | 10.53 | 10.64 | 10.27 | 10.59 | 47,863 | +0.05(+0.46%) |
Jul 10, 2012 | 10.92 | 11.03 | 10.42 | 10.54 | 517,563 | -0.33(-3.04%) |
Jul 09, 2012 | 10.97 | 11.14 | 10.75 | 10.87 | 58,673 | -0.10(-0.89%) |
Jul 06, 2012 | 10.86 | 11.12 | 10.86 | 10.97 | 70,174 | -0.03(-0.27%) |
Jul 05, 2012 | 11.05 | 11.21 | 10.70 | 11.00 | 78,206 | -0.10(-0.88%) |
Jul 03, 2012 | 10.75 | 11.13 | 10.74 | 11.10 | 45,715 | +0.39(+3.63%) |
Jul 02, 2012 | 10.36 | 10.71 | 10.17 | 10.71 | 137,323 | +0.26(+2.51%) |
Jun 29, 2012 | 9.941 | 10.53 | 9.941 | 10.45 | 159,344 | +0.64(+6.55%) |
Jun 28, 2012 | 9.892 | 9.921 | 9.697 | 9.804 | 61,105 | -0.14(-1.37%) |
Jun 27, 2012 | 9.804 | 10.05 | 9.678 | 9.941 | 47,369 | +0.16(+1.59%) |
Jun 26, 2012 | 9.795 | 9.902 | 9.649 | 9.785 | 126,805 | -0.03(-0.30%) |
Jun 25, 2012 | 9.960 | 10.05 | 9.552 | 9.814 | 82,151 | -0.37(-3.63%) |
Jun 22, 2012 | 9.873 | 10.19 | 9.814 | 10.18 | 279,700 | +0.40(+4.08%) |
Jun 21, 2012 | 10.14 | 10.14 | 9.756 | 9.785 | 81,094 | -0.33(-3.27%) |
Jun 20, 2012 | 10.49 | 10.49 | 9.727 | 10.12 | 98,260 | -0.33(-3.17%) |
Jun 19, 2012 | 9.921 | 10.57 | 9.766 | 10.45 | 112,055 | +0.59(+6.02%) |
Jun 18, 2012 | 10.39 | 10.39 | 9.834 | 9.853 | 83,530 | -0.58(-5.59%) |
Jun 15, 2012 | 10.37 | 10.50 | 10.29 | 10.44 | 145,694 | +0.07(+0.66%) |
Jun 14, 2012 | 10.25 | 10.47 | 10.21 | 10.37 | 79,575 | +0.18(+1.72%) |
Jun 13, 2012 | 10.63 | 10.63 | 10.14 | 10.19 | 146,111 | -0.35(-3.32%) |
Jun 12, 2012 | 10.21 | 10.68 | 10.08 | 10.54 | 107,180 | +0.40(+3.93%) |
Jun 11, 2012 | 9.989 | 10.44 | 9.882 | 10.14 | 157,518 | +0.42(+4.30%) |
Jun 08, 2012 | 9.396 | 9.960 | 9.396 | 9.727 | 65,091 | +0.30(+3.20%) |
Jun 07, 2012 | 9.620 | 9.717 | 9.279 | 9.425 | 93,140 | -0.02(-0.21%) |
Jun 06, 2012 | 9.649 | 10.03 | 9.376 | 9.445 | 145,577 | -0.12(-1.22%) |
Jun 05, 2012 | 9.610 | 9.845 | 9.376 | 9.561 | 141,421 | -0.02(-0.20%) |
Jun 04, 2012 | 9.094 | 9.659 | 8.968 | 9.581 | 149,151 | +0.56(+6.26%) |
Jun 01, 2012 | 8.987 | 9.532 | 8.987 | 9.017 | 105,409 | -0.76(-7.76%) |
May 31, 2012 | 9.659 | 9.853 | 9.610 | 9.775 | 155,520 | +0.17(+1.72%) |
May 30, 2012 | 9.775 | 9.775 | 9.503 | 9.610 | 60,086 | -0.27(-2.76%) |
May 29, 2012 | 9.727 | 10.17 | 9.688 | 9.882 | 86,511 | +0.30(+3.15%) |
May 25, 2012 | 9.590 | 9.880 | 9.406 | 9.581 | 54,035 | -0.01(-0.10%) |
May 24, 2012 | 9.464 | 10.07 | 9.406 | 9.590 | 97,718 | +0.18(+1.86%) |
May 23, 2012 | 9.075 | 9.464 | 8.949 | 9.415 | 63,363 | +0.30(+3.31%) |
May 22, 2012 | 9.162 | 9.513 | 9.036 | 9.114 | 70,577 | -0.08(-0.85%) |
May 21, 2012 | 8.978 | 9.308 | 8.934 | 9.192 | 113,451 | +0.28(+3.17%) |
May 18, 2012 | 8.598 | 9.124 | 8.598 | 8.910 | 205,157 | +0.44(+5.17%) |
May 17, 2012 | 8.754 | 8.851 | 8.394 | 8.472 | 333,040 | -0.19(-2.24%) |
May 16, 2012 | 9.766 | 9.815 | 8.618 | 8.666 | 600,474 | -1.10(-11.25%) |
May 15, 2012 | 9.425 | 10.04 | 9.172 | 9.766 | 385,778 | -0.25(-2.52%) |
May 14, 2012 | 10.26 | 10.31 | 10.01 | 10.02 | 91,068 | -0.31(-3.01%) |
May 11, 2012 | 10.38 | 10.45 | 10.16 | 10.33 | 71,383 | -0.14(-1.30%) |
May 10, 2012 | 10.48 | 10.57 | 10.41 | 10.47 | 58,511 | +0.11(+1.03%) |
May 09, 2012 | 10.50 | 10.56 | 10.32 | 10.36 | 72,503 | -0.27(-2.56%) |
May 08, 2012 | 10.64 | 10.70 | 10.50 | 10.63 | 79,417 | -0.05(-0.46%) |
May 07, 2012 | 10.49 | 10.71 | 10.49 | 10.68 | 74,977 | +0.09(+0.83%) |
May 04, 2012 | 10.81 | 10.81 | 10.47 | 10.59 | 80,812 | -0.29(-2.68%) |
May 03, 2012 | 11.07 | 11.08 | 10.86 | 10.88 | 125,515 | -0.18(-1.67%) |
May 02, 2012 | 11.23 | 11.29 | 10.96 | 11.07 | 123,484 | -0.24(-2.15%) |
May 01, 2012 | 11.30 | 11.76 | 11.21 | 11.31 | 402,305 | +0.05(+0.43%) |
Apr 30, 2012 | 11.30 | 11.34 | 11.08 | 11.26 | 244,104 | +0.01(+0.09%) |
Apr 27, 2012 | 11.10 | 11.38 | 11.02 | 11.25 | 73,450 | +0.14(+1.23%) |
Apr 26, 2012 | 10.89 | 11.32 | 10.86 | 11.12 | 149,965 | +0.22(+2.05%) |
Apr 25, 2012 | 11.05 | 11.15 | 10.84 | 10.89 | 193,723 | -0.05(-0.45%) |
Apr 24, 2012 | 11.08 | 11.09 | 10.85 | 10.94 | 49,428 | -0.08(-0.71%) |
Apr 23, 2012 | 10.79 | 11.04 | 10.63 | 11.02 | 147,051 | +0.08(+0.71%) |
Apr 20, 2012 | 10.75 | 10.98 | 10.75 | 10.94 | 235,413 | +0.32(+3.02%) |
Apr 19, 2012 | 10.39 | 10.80 | 10.32 | 10.62 | 91,173 | +0.29(+2.82%) |
Apr 18, 2012 | 9.980 | 10.43 | 9.785 | 10.33 | 722,173 | +0.23(+2.31%) |
Apr 17, 2012 | 10.30 | 10.31 | 10.04 | 10.10 | 343,694 | -0.11(-1.05%) |
Apr 16, 2012 | 10.49 | 10.70 | 10.18 | 10.20 | 111,144 | -0.25(-2.42%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.45 | 10.46 | 132,714 | -0.26(-2.45%) |
Apr 12, 2012 | 10.75 | 10.82 | 10.60 | 10.72 | 376,809 | +0.00(+0.00%) |
Apr 11, 2012 | 10.90 | 10.98 | 10.66 | 10.72 | 108,508 | -0.08(-0.72%) |
Apr 10, 2012 | 10.80 | 10.97 | 10.70 | 10.80 | 116,471 | -0.04(-0.36%) |
Apr 09, 2012 | 10.94 | 10.99 | 10.74 | 10.84 | 102,776 | -0.24(-2.19%) |
Apr 05, 2012 | 11.13 | 11.14 | 10.99 | 11.08 | 111,705 | -0.08(-0.70%) |
Apr 04, 2012 | 11.02 | 11.35 | 10.87 | 11.16 | 244,352 | -0.04(-0.35%) |
Apr 03, 2012 | 10.99 | 11.42 | 10.97 | 11.20 | 196,538 | +0.18(+1.59%) |
Apr 02, 2012 | 10.60 | 11.21 | 10.32 | 11.02 | 301,414 | +0.37(+3.47%) |
Mar 30, 2012 | 10.75 | 10.85 | 10.58 | 10.65 | 1,062,325 | -0.04(-0.36%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.57 | 10.69 | 206,478 | -0.15(-1.35%) |
Mar 28, 2012 | 10.92 | 10.99 | 10.75 | 10.84 | 114,682 | -0.09(-0.80%) |
Mar 27, 2012 | 10.96 | 11.08 | 10.76 | 10.92 | 75,901 | -0.02(-0.18%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.75 | 10.94 | 127,268 | -0.03(-0.27%) |
Mar 23, 2012 | 10.99 | 11.20 | 10.80 | 10.97 | 148,823 | -0.02(-0.18%) |
Mar 22, 2012 | 11.29 | 11.32 | 10.70 | 10.99 | 607,229 | -0.30(-2.67%) |
Mar 21, 2012 | 11.58 | 11.59 | 11.24 | 11.29 | 271,996 | -0.22(-1.94%) |
Mar 20, 2012 | 11.52 | 11.58 | 11.41 | 11.52 | 142,890 | -0.08(-0.67%) |
Mar 19, 2012 | 11.55 | 11.72 | 11.53 | 11.59 | 132,147 | +0.09(+0.76%) |
Mar 16, 2012 | 11.59 | 11.64 | 11.43 | 11.51 | 220,138 | -0.07(-0.59%) |
Mar 15, 2012 | 11.47 | 11.65 | 11.41 | 11.57 | 281,279 | +0.17(+1.45%) |
Mar 14, 2012 | 11.27 | 11.64 | 11.25 | 11.41 | 367,108 | +0.16(+1.38%) |
Mar 13, 2012 | 11.32 | 11.32 | 11.05 | 11.25 | 396,704 | +0.08(+0.70%) |
Mar 12, 2012 | 11.32 | 11.39 | 11.12 | 11.18 | 191,287 | -0.04(-0.35%) |
Mar 09, 2012 | 10.85 | 11.29 | 10.80 | 11.21 | 250,152 | +0.38(+3.50%) |
Mar 08, 2012 | 10.69 | 11.06 | 10.69 | 10.84 | 204,487 | +0.00(+0.00%) |
Mar 07, 2012 | 10.80 | 10.84 | 10.55 | 10.84 | 384,309 | +0.04(+0.36%) |
Mar 06, 2012 | 10.94 | 11.08 | 10.70 | 10.80 | 231,792 | -0.39(-3.48%) |
Mar 05, 2012 | 11.21 | 11.34 | 11.14 | 11.19 | 153,087 | -0.23(-2.04%) |
Mar 02, 2012 | 11.63 | 11.63 | 11.28 | 11.42 | 172,049 | -0.21(-1.84%) |