Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.003 | 9.149 | 8.918 | 9.126 | 138,185 | +0.15(+1.72%) |
Nov 29, 2012 | 8.779 | 9.026 | 8.733 | 8.972 | 73,471 | +0.26(+3.01%) |
Nov 28, 2012 | 8.540 | 8.864 | 8.532 | 8.710 | 250,819 | +0.15(+1.71%) |
Nov 27, 2012 | 8.394 | 8.625 | 8.394 | 8.563 | 112,617 | +0.15(+1.74%) |
Nov 26, 2012 | 8.579 | 8.640 | 8.355 | 8.417 | 91,843 | -0.17(-1.97%) |
Nov 23, 2012 | 8.571 | 8.617 | 8.532 | 8.586 | 22,140 | +0.06(+0.72%) |
Nov 21, 2012 | 8.340 | 8.610 | 8.309 | 8.525 | 57,150 | +0.20(+2.41%) |
Nov 20, 2012 | 8.309 | 8.363 | 8.247 | 8.324 | 33,549 | -0.02(-0.18%) |
Nov 19, 2012 | 8.240 | 8.355 | 8.155 | 8.340 | 103,940 | +0.22(+2.66%) |
Nov 16, 2012 | 7.947 | 8.178 | 7.916 | 8.124 | 100,986 | +0.14(+1.74%) |
Nov 15, 2012 | 8.132 | 8.178 | 7.947 | 7.985 | 129,253 | -0.15(-1.89%) |
Nov 14, 2012 | 8.425 | 8.425 | 8.085 | 8.139 | 211,929 | -0.25(-3.03%) |
Nov 13, 2012 | 8.432 | 8.494 | 8.386 | 8.394 | 110,990 | -0.11(-1.27%) |
Nov 12, 2012 | 8.625 | 8.625 | 8.478 | 8.502 | 72,875 | -0.09(-1.08%) |
Nov 09, 2012 | 8.525 | 8.679 | 8.525 | 8.594 | 78,948 | +0.02(+0.18%) |
Nov 08, 2012 | 8.440 | 8.663 | 8.440 | 8.579 | 147,779 | +0.11(+1.27%) |
Nov 07, 2012 | 8.525 | 8.625 | 8.432 | 8.471 | 120,220 | -0.08(-0.99%) |
Nov 06, 2012 | 8.471 | 8.624 | 8.440 | 8.556 | 88,009 | +0.11(+1.28%) |
Nov 05, 2012 | 8.517 | 8.532 | 8.432 | 8.448 | 101,123 | -0.03(-0.36%) |
Nov 02, 2012 | 8.540 | 8.563 | 8.440 | 8.478 | 121,691 | +0.01(+0.09%) |
Nov 01, 2012 | 8.432 | 8.471 | 8.347 | 8.471 | 137,112 | +0.07(+0.83%) |
Oct 31, 2012 | 8.301 | 8.494 | 8.301 | 8.401 | 67,856 | +0.08(+0.93%) |
Oct 26, 2012 | 8.371 | 8.324 | 8.324 | 8.324 | 114,041 | -0.07(-0.83%) |
Oct 25, 2012 | 8.478 | 8.494 | 8.301 | 8.394 | 100,304 | +0.02(+0.23%) |
Oct 24, 2012 | 8.512 | 8.512 | 8.344 | 8.374 | 98,112 | -0.11(-1.35%) |
Oct 23, 2012 | 8.382 | 8.527 | 8.329 | 8.489 | 73,168 | +0.23(+2.78%) |
Oct 19, 2012 | 8.481 | 8.481 | 8.069 | 8.260 | 300,419 | -0.29(-3.40%) |
Oct 18, 2012 | 8.527 | 8.634 | 8.351 | 8.550 | 411,858 | +0.01(+0.09%) |
Oct 17, 2012 | 8.413 | 8.627 | 8.413 | 8.543 | 238,926 | +0.08(+0.90%) |
Oct 16, 2012 | 8.596 | 8.596 | 8.397 | 8.466 | 293,577 | -0.05(-0.63%) |
Oct 15, 2012 | 8.474 | 8.596 | 8.405 | 8.520 | 194,852 | +0.10(+1.18%) |
Oct 12, 2012 | 8.497 | 8.520 | 8.221 | 8.420 | 227,722 | -0.04(-0.45%) |
Oct 11, 2012 | 8.887 | 8.887 | 8.447 | 8.459 | 436,751 | -0.32(-3.66%) |
Oct 10, 2012 | 8.413 | 8.803 | 8.413 | 8.780 | 505,853 | +0.39(+4.65%) |
Oct 09, 2012 | 8.573 | 8.596 | 8.359 | 8.390 | 239,245 | -0.22(-2.58%) |
Oct 08, 2012 | 8.642 | 8.680 | 8.497 | 8.611 | 127,498 | -0.07(-0.79%) |
Oct 05, 2012 | 8.634 | 8.764 | 8.535 | 8.680 | 187,925 | +0.08(+0.89%) |
Oct 04, 2012 | 8.504 | 8.604 | 8.367 | 8.604 | 148,045 | +0.16(+1.90%) |
Oct 03, 2012 | 8.459 | 8.466 | 8.397 | 8.443 | 344,250 | +0.01(+0.09%) |
Oct 02, 2012 | 8.443 | 8.489 | 8.397 | 8.436 | 245,327 | +0.02(+0.27%) |
Oct 01, 2012 | 8.520 | 8.596 | 8.367 | 8.413 | 266,584 | -0.08(-0.90%) |
Sep 28, 2012 | 8.512 | 8.611 | 8.489 | 8.489 | 113,860 | -0.08(-0.98%) |
Sep 27, 2012 | 8.558 | 8.734 | 8.451 | 8.573 | 149,941 | +0.07(+0.81%) |
Sep 26, 2012 | 8.459 | 8.520 | 8.413 | 8.504 | 124,245 | +0.09(+1.09%) |
Sep 25, 2012 | 8.481 | 8.634 | 8.390 | 8.413 | 185,398 | -0.02(-0.27%) |
Sep 24, 2012 | 8.451 | 8.657 | 8.413 | 8.436 | 122,719 | -0.07(-0.81%) |
Sep 21, 2012 | 8.611 | 8.665 | 8.382 | 8.504 | 413,504 | +0.03(+0.36%) |
Sep 20, 2012 | 9.139 | 9.139 | 8.451 | 8.474 | 289,750 | -0.79(-8.51%) |
Sep 19, 2012 | 9.292 | 9.453 | 9.231 | 9.262 | 95,091 | -0.02(-0.25%) |
Sep 18, 2012 | 9.208 | 9.392 | 9.200 | 9.285 | 110,035 | +0.08(+0.83%) |
Sep 17, 2012 | 9.139 | 9.239 | 8.933 | 9.208 | 165,595 | -0.04(-0.41%) |
Sep 14, 2012 | 9.583 | 9.682 | 9.216 | 9.246 | 158,478 | -0.34(-3.59%) |
Sep 13, 2012 | 9.743 | 9.774 | 9.499 | 9.590 | 143,879 | -0.13(-1.34%) |
Sep 12, 2012 | 9.919 | 9.919 | 9.629 | 9.720 | 99,579 | -0.18(-1.85%) |
Sep 11, 2012 | 9.896 | 10.02 | 9.797 | 9.904 | 55,780 | -0.01(-0.08%) |
Sep 10, 2012 | 9.980 | 10.02 | 9.881 | 9.912 | 56,575 | -0.11(-1.07%) |
Sep 07, 2012 | 10.13 | 10.14 | 9.977 | 10.02 | 82,501 | -0.06(-0.61%) |
Sep 06, 2012 | 9.919 | 10.13 | 9.919 | 10.08 | 55,391 | +0.24(+2.49%) |
Sep 05, 2012 | 9.889 | 9.942 | 9.820 | 9.835 | 61,676 | +0.01(+0.08%) |
Sep 04, 2012 | 9.873 | 9.896 | 9.636 | 9.828 | 58,494 | -0.05(-0.46%) |
Aug 31, 2012 | 9.980 | 9.980 | 9.828 | 9.873 | 56,951 | +0.02(+0.16%) |
Aug 30, 2012 | 9.873 | 9.942 | 9.759 | 9.858 | 29,945 | -0.12(-1.23%) |
Aug 29, 2012 | 9.912 | 10.10 | 9.858 | 9.980 | 63,175 | +0.02(+0.15%) |
Aug 27, 2012 | 9.866 | 10.13 | 9.812 | 9.965 | 31,253 | +0.11(+1.16%) |
Aug 24, 2012 | 9.713 | 9.896 | 9.713 | 9.850 | 29,277 | +0.08(+0.78%) |
Aug 23, 2012 | 9.858 | 9.942 | 9.728 | 9.774 | 75,860 | -0.12(-1.24%) |
Aug 22, 2012 | 9.873 | 9.996 | 9.843 | 9.896 | 27,314 | -0.03(-0.31%) |
Aug 21, 2012 | 10.25 | 10.25 | 9.919 | 9.927 | 44,180 | -0.29(-2.84%) |
Aug 20, 2012 | 10.21 | 10.30 | 10.14 | 10.22 | 32,599 | -0.06(-0.59%) |
Aug 17, 2012 | 10.25 | 10.30 | 10.11 | 10.28 | 73,655 | +0.05(+0.52%) |
Aug 16, 2012 | 10.10 | 10.24 | 10.07 | 10.23 | 27,593 | +0.08(+0.83%) |
Aug 15, 2012 | 9.980 | 10.16 | 9.980 | 10.14 | 53,255 | +0.17(+1.69%) |
Aug 14, 2012 | 10.07 | 10.16 | 9.873 | 9.973 | 67,618 | -0.04(-0.38%) |
Aug 13, 2012 | 9.965 | 10.06 | 9.850 | 10.01 | 43,455 | +0.05(+0.46%) |
Aug 10, 2012 | 9.835 | 10.13 | 9.835 | 9.965 | 33,575 | +0.11(+1.09%) |
Aug 09, 2012 | 10.15 | 10.21 | 9.835 | 9.858 | 64,785 | -0.26(-2.57%) |
Aug 08, 2012 | 9.950 | 10.20 | 9.942 | 10.12 | 53,162 | +0.10(+0.99%) |
Aug 07, 2012 | 10.31 | 10.35 | 10.00 | 10.02 | 61,570 | -0.21(-2.09%) |
Aug 06, 2012 | 10.21 | 10.40 | 10.16 | 10.23 | 71,435 | +0.00(+0.00%) |
Aug 03, 2012 | 10.04 | 10.53 | 10.04 | 10.23 | 67,055 | +0.40(+4.04%) |
Aug 02, 2012 | 9.728 | 9.973 | 9.560 | 9.835 | 84,541 | +0.18(+1.82%) |
Aug 01, 2012 | 10.06 | 10.28 | 9.613 | 9.659 | 100,524 | -0.37(-3.73%) |
Jul 31, 2012 | 10.26 | 10.40 | 9.980 | 10.03 | 50,722 | -0.23(-2.24%) |
Jul 30, 2012 | 10.35 | 10.62 | 10.16 | 10.26 | 33,001 | -0.11(-1.03%) |
Jul 27, 2012 | 9.965 | 10.44 | 9.667 | 10.37 | 64,455 | +0.45(+4.55%) |
Jul 26, 2012 | 10.39 | 10.39 | 9.866 | 9.919 | 87,608 | -0.26(-2.59%) |
Jul 25, 2012 | 9.887 | 10.21 | 9.826 | 10.18 | 43,740 | +0.38(+3.88%) |
Jul 24, 2012 | 9.925 | 10.00 | 9.704 | 9.803 | 70,115 | -0.04(-0.39%) |
Jul 23, 2012 | 9.925 | 10.11 | 9.803 | 9.841 | 63,042 | -0.29(-2.85%) |
Jul 20, 2012 | 10.43 | 10.61 | 10.04 | 10.13 | 77,653 | -0.41(-3.89%) |
Jul 19, 2012 | 10.84 | 10.84 | 10.50 | 10.54 | 26,845 | -0.29(-2.67%) |
Jul 18, 2012 | 10.68 | 10.84 | 10.64 | 10.83 | 45,088 | +0.14(+1.35%) |
Jul 17, 2012 | 10.60 | 10.72 | 10.49 | 10.68 | 29,573 | +0.14(+1.37%) |
Jul 16, 2012 | 10.46 | 10.68 | 10.45 | 10.54 | 50,226 | +0.07(+0.65%) |
Jul 13, 2012 | 10.16 | 10.48 | 10.16 | 10.47 | 45,463 | +0.33(+3.22%) |
Jul 12, 2012 | 10.03 | 10.21 | 9.887 | 10.15 | 49,223 | +0.06(+0.60%) |
Jul 11, 2012 | 9.948 | 10.13 | 9.917 | 10.08 | 74,866 | +0.13(+1.30%) |
Jul 10, 2012 | 10.11 | 10.12 | 9.803 | 9.955 | 57,343 | -0.04(-0.38%) |
Jul 09, 2012 | 10.13 | 10.26 | 9.978 | 9.993 | 82,279 | -0.15(-1.50%) |
Jul 06, 2012 | 10.30 | 10.32 | 10.07 | 10.15 | 56,814 | -0.27(-2.55%) |
Jul 05, 2012 | 10.53 | 10.58 | 10.37 | 10.41 | 46,257 | -0.11(-1.08%) |
Jul 03, 2012 | 10.50 | 10.53 | 10.29 | 10.53 | 27,887 | +0.08(+0.73%) |
Jul 02, 2012 | 10.41 | 10.48 | 10.20 | 10.45 | 57,449 | -0.01(-0.07%) |
Jun 29, 2012 | 10.35 | 10.53 | 10.21 | 10.46 | 50,722 | +0.35(+3.46%) |
Jun 28, 2012 | 10.53 | 10.53 | 9.955 | 10.11 | 51,817 | -0.53(-5.00%) |
Jun 27, 2012 | 10.51 | 10.68 | 10.41 | 10.64 | 49,092 | +0.13(+1.23%) |
Jun 26, 2012 | 10.26 | 10.60 | 10.13 | 10.51 | 71,408 | +0.25(+2.44%) |
Jun 25, 2012 | 9.993 | 10.34 | 9.826 | 10.26 | 51,497 | -0.02(-0.22%) |
Jun 22, 2012 | 10.13 | 10.32 | 10.05 | 10.28 | 112,952 | +0.24(+2.42%) |
Jun 21, 2012 | 10.59 | 10.59 | 10.02 | 10.04 | 79,452 | -0.52(-4.96%) |
Jun 20, 2012 | 10.75 | 10.90 | 10.47 | 10.56 | 38,036 | -0.22(-2.04%) |
Jun 19, 2012 | 10.67 | 10.90 | 10.61 | 10.78 | 72,700 | +0.14(+1.28%) |
Jun 18, 2012 | 10.68 | 10.78 | 10.61 | 10.65 | 60,240 | -0.11(-0.99%) |
Jun 15, 2012 | 10.62 | 10.83 | 10.50 | 10.75 | 129,005 | +0.11(+1.07%) |
Jun 14, 2012 | 10.49 | 10.68 | 10.40 | 10.64 | 45,543 | +0.12(+1.16%) |
Jun 13, 2012 | 10.74 | 10.81 | 10.43 | 10.52 | 58,372 | -0.23(-2.12%) |
Jun 12, 2012 | 10.53 | 10.82 | 10.40 | 10.75 | 123,120 | +0.31(+2.99%) |
Jun 11, 2012 | 10.92 | 10.92 | 10.38 | 10.43 | 111,977 | -0.30(-2.83%) |
Jun 08, 2012 | 10.27 | 10.79 | 10.26 | 10.74 | 104,160 | +0.43(+4.13%) |
Jun 07, 2012 | 10.59 | 10.59 | 10.21 | 10.31 | 80,271 | -0.14(-1.38%) |
Jun 06, 2012 | 10.14 | 10.48 | 10.10 | 10.46 | 67,834 | +0.38(+3.77%) |
Jun 05, 2012 | 10.00 | 10.13 | 9.879 | 10.08 | 57,856 | -0.02(-0.23%) |
Jun 04, 2012 | 9.986 | 10.11 | 9.879 | 10.10 | 44,453 | +0.22(+2.23%) |
Jun 01, 2012 | 9.879 | 10.01 | 9.856 | 9.879 | 66,034 | -0.25(-2.48%) |
May 31, 2012 | 10.11 | 10.30 | 9.910 | 10.13 | 98,785 | +0.02(+0.15%) |
May 30, 2012 | 10.39 | 10.46 | 10.05 | 10.11 | 46,776 | -0.43(-4.11%) |
May 29, 2012 | 10.56 | 10.62 | 10.38 | 10.55 | 35,439 | +0.15(+1.46%) |
May 25, 2012 | 10.57 | 10.58 | 10.37 | 10.40 | 96,745 | -0.15(-1.44%) |
May 24, 2012 | 10.04 | 10.62 | 10.02 | 10.55 | 168,037 | +0.49(+4.91%) |
May 23, 2012 | 9.598 | 10.08 | 9.598 | 10.05 | 130,562 | +0.36(+3.77%) |
May 22, 2012 | 9.834 | 9.993 | 9.651 | 9.689 | 147,338 | -0.10(-1.01%) |
May 21, 2012 | 9.773 | 9.833 | 9.552 | 9.788 | 84,061 | +0.02(+0.23%) |
May 18, 2012 | 9.697 | 9.955 | 9.666 | 9.765 | 85,788 | +0.05(+0.55%) |
May 17, 2012 | 9.978 | 9.978 | 9.682 | 9.712 | 108,496 | -0.21(-2.14%) |
May 16, 2012 | 10.00 | 10.11 | 9.925 | 9.925 | 63,011 | -0.02(-0.23%) |
May 15, 2012 | 9.408 | 9.970 | 9.408 | 9.948 | 109,540 | +0.51(+5.39%) |
May 14, 2012 | 9.454 | 9.651 | 9.423 | 9.438 | 73,278 | -0.17(-1.74%) |
May 11, 2012 | 9.689 | 9.841 | 9.530 | 9.606 | 57,477 | -0.17(-1.71%) |
May 10, 2012 | 9.727 | 9.879 | 9.674 | 9.773 | 53,479 | +0.16(+1.66%) |
May 09, 2012 | 9.583 | 9.803 | 9.568 | 9.613 | 56,123 | -0.14(-1.40%) |
May 08, 2012 | 9.545 | 9.811 | 9.469 | 9.750 | 73,146 | +0.14(+1.42%) |
May 07, 2012 | 8.967 | 9.758 | 8.967 | 9.613 | 72,691 | +0.59(+6.48%) |
May 04, 2012 | 9.134 | 9.218 | 8.975 | 9.028 | 209,300 | -0.16(-1.74%) |
May 03, 2012 | 9.347 | 9.423 | 9.157 | 9.188 | 79,364 | -0.20(-2.11%) |
May 02, 2012 | 9.332 | 9.507 | 9.271 | 9.385 | 67,913 | -0.02(-0.16%) |
May 01, 2012 | 9.568 | 9.932 | 9.385 | 9.400 | 112,018 | -0.11(-1.12%) |
Apr 30, 2012 | 9.712 | 9.750 | 9.507 | 9.507 | 74,547 | -0.23(-2.34%) |
Apr 27, 2012 | 9.780 | 9.849 | 9.674 | 9.735 | 100,930 | +0.02(+0.23%) |
Apr 26, 2012 | 9.758 | 9.796 | 9.689 | 9.712 | 53,969 | -0.03(-0.31%) |
Apr 25, 2012 | 9.621 | 9.864 | 9.575 | 9.742 | 69,571 | +0.27(+2.89%) |
Apr 24, 2012 | 9.157 | 9.476 | 9.134 | 9.469 | 72,203 | +0.31(+3.40%) |
Apr 23, 2012 | 9.347 | 9.495 | 9.127 | 9.157 | 93,314 | -0.38(-3.95%) |
Apr 20, 2012 | 9.564 | 9.586 | 9.443 | 9.533 | 93,004 | +0.11(+1.12%) |
Apr 19, 2012 | 9.533 | 9.715 | 9.413 | 9.428 | 66,185 | -0.12(-1.26%) |
Apr 18, 2012 | 9.609 | 9.692 | 9.458 | 9.548 | 44,308 | -0.14(-1.40%) |
Apr 17, 2012 | 9.616 | 9.820 | 9.616 | 9.684 | 87,641 | +0.16(+1.66%) |
Apr 16, 2012 | 9.518 | 9.737 | 9.398 | 9.526 | 66,707 | +0.05(+0.48%) |
Apr 13, 2012 | 9.556 | 9.609 | 9.420 | 9.481 | 85,050 | -0.16(-1.64%) |
Apr 12, 2012 | 9.405 | 9.715 | 9.405 | 9.639 | 70,021 | +0.23(+2.41%) |
Apr 11, 2012 | 9.269 | 9.503 | 9.262 | 9.413 | 91,224 | +0.26(+2.80%) |
Apr 10, 2012 | 9.390 | 9.413 | 9.050 | 9.156 | 93,177 | -0.26(-2.80%) |
Apr 09, 2012 | 9.216 | 9.632 | 9.216 | 9.420 | 82,586 | -0.02(-0.24%) |
Apr 05, 2012 | 9.473 | 9.624 | 9.307 | 9.443 | 60,018 | -0.09(-0.95%) |
Apr 04, 2012 | 9.277 | 9.586 | 9.247 | 9.533 | 96,006 | +0.10(+1.04%) |
Apr 03, 2012 | 9.722 | 9.782 | 9.262 | 9.435 | 91,666 | -0.34(-3.47%) |
Apr 02, 2012 | 9.458 | 9.775 | 9.436 | 9.775 | 62,679 | +0.30(+3.19%) |
Mar 30, 2012 | 9.692 | 9.692 | 9.458 | 9.473 | 54,048 | -0.11(-1.10%) |
Mar 29, 2012 | 9.496 | 9.624 | 9.360 | 9.579 | 65,775 | +0.00(+0.00%) |
Mar 28, 2012 | 9.398 | 9.616 | 9.337 | 9.579 | 62,120 | +0.20(+2.09%) |
Mar 27, 2012 | 9.496 | 9.496 | 9.360 | 9.382 | 60,084 | -0.07(-0.72%) |
Mar 26, 2012 | 9.405 | 9.473 | 9.398 | 9.450 | 90,176 | +0.20(+2.20%) |
Mar 23, 2012 | 9.035 | 9.252 | 8.937 | 9.247 | 58,193 | +0.23(+2.60%) |
Mar 22, 2012 | 8.990 | 9.224 | 8.862 | 9.013 | 97,771 | -0.08(-0.91%) |
Mar 21, 2012 | 9.194 | 9.322 | 9.073 | 9.096 | 62,000 | -0.06(-0.66%) |
Mar 20, 2012 | 9.337 | 9.337 | 9.103 | 9.156 | 62,792 | -0.27(-2.88%) |
Mar 19, 2012 | 9.352 | 9.526 | 9.247 | 9.428 | 79,620 | +0.05(+0.48%) |
Mar 16, 2012 | 9.435 | 9.435 | 9.216 | 9.382 | 117,551 | -0.02(-0.24%) |
Mar 15, 2012 | 9.367 | 9.450 | 9.277 | 9.405 | 45,295 | +0.02(+0.24%) |
Mar 14, 2012 | 9.458 | 9.564 | 8.424 | 9.382 | 85,294 | -0.05(-0.56%) |
Mar 13, 2012 | 9.209 | 9.473 | 9.209 | 9.435 | 103,260 | +0.29(+3.22%) |
Mar 12, 2012 | 9.081 | 9.216 | 8.930 | 9.141 | 42,665 | +0.05(+0.58%) |
Mar 09, 2012 | 8.628 | 9.126 | 8.628 | 9.088 | 124,088 | +0.45(+5.24%) |
Mar 08, 2012 | 8.658 | 8.703 | 8.560 | 8.635 | 64,706 | +0.03(+0.35%) |
Mar 07, 2012 | 8.688 | 8.726 | 8.552 | 8.605 | 60,067 | -0.02(-0.26%) |
Mar 06, 2012 | 8.688 | 8.771 | 8.545 | 8.628 | 91,432 | -0.14(-1.64%) |
Mar 05, 2012 | 8.582 | 8.794 | 8.469 | 8.771 | 66,284 | +0.20(+2.38%) |
Mar 02, 2012 | 8.945 | 8.967 | 8.560 | 8.567 | 116,377 | -0.38(-4.22%) |
Mar 01, 2012 | 9.164 | 9.164 | 8.914 | 8.945 | 84,116 | -0.15(-1.66%) |
Feb 29, 2012 | 9.435 | 9.435 | 9.058 | 9.096 | 100,231 | -0.30(-3.21%) |
Feb 28, 2012 | 9.375 | 9.405 | 9.262 | 9.398 | 34,988 | +0.05(+0.57%) |
Feb 27, 2012 | 9.609 | 9.609 | 9.321 | 9.345 | 47,527 | -0.35(-3.66%) |
Feb 24, 2012 | 9.647 | 9.804 | 9.594 | 9.699 | 30,503 | +0.06(+0.63%) |
Feb 23, 2012 | 9.481 | 9.647 | 9.413 | 9.639 | 64,326 | +0.16(+1.67%) |
Feb 22, 2012 | 9.375 | 9.594 | 9.262 | 9.481 | 44,781 | +0.11(+1.13%) |
Feb 21, 2012 | 9.458 | 9.488 | 9.307 | 9.375 | 40,353 | -0.08(-0.80%) |
Feb 17, 2012 | 9.609 | 9.609 | 9.428 | 9.450 | 40,830 | -0.12(-1.26%) |
Feb 16, 2012 | 9.043 | 9.594 | 9.043 | 9.571 | 55,639 | +0.52(+5.75%) |
Feb 15, 2012 | 9.292 | 9.337 | 8.975 | 9.050 | 82,798 | -0.16(-1.72%) |
Feb 14, 2012 | 9.450 | 9.450 | 9.148 | 9.209 | 49,643 | -0.27(-2.87%) |
Feb 13, 2012 | 9.390 | 9.511 | 9.322 | 9.481 | 61,600 | +0.23(+2.45%) |
Feb 10, 2012 | 9.481 | 9.548 | 9.254 | 9.254 | 66,970 | -0.33(-3.46%) |
Feb 09, 2012 | 9.752 | 9.767 | 9.548 | 9.586 | 34,890 | -0.12(-1.24%) |
Feb 08, 2012 | 9.647 | 9.737 | 9.526 | 9.707 | 47,048 | +0.11(+1.10%) |
Feb 07, 2012 | 9.813 | 9.813 | 9.579 | 9.601 | 63,115 | -0.23(-2.30%) |
Feb 06, 2012 | 9.805 | 9.850 | 9.624 | 9.828 | 65,671 | -0.06(-0.61%) |
Feb 03, 2012 | 9.654 | 9.918 | 9.337 | 9.888 | 119,136 | +0.48(+5.14%) |
Feb 02, 2012 | 9.616 | 9.805 | 9.322 | 9.405 | 176,042 | -0.24(-2.50%) |
Feb 01, 2012 | 9.247 | 9.707 | 9.231 | 9.647 | 164,523 | +0.51(+5.53%) |
Jan 31, 2012 | 9.488 | 9.488 | 9.133 | 9.141 | 96,388 | -0.26(-2.73%) |
Jan 30, 2012 | 9.352 | 9.669 | 9.284 | 9.398 | 127,787 | -0.08(-0.80%) |
Jan 27, 2012 | 9.496 | 9.737 | 9.405 | 9.473 | 83,108 | -0.07(-0.71%) |
Jan 26, 2012 | 9.533 | 9.699 | 9.405 | 9.541 | 73,968 | +0.07(+0.72%) |
Jan 25, 2012 | 9.405 | 9.579 | 9.356 | 9.473 | 68,233 | +0.04(+0.40%) |
Jan 24, 2012 | 9.367 | 9.488 | 9.292 | 9.435 | 90,508 | -0.02(-0.24%) |
Jan 23, 2012 | 9.639 | 9.790 | 9.345 | 9.458 | 35,996 | -0.18(-1.84%) |
Jan 20, 2012 | 9.478 | 9.695 | 9.478 | 9.635 | 43,184 | +0.14(+1.50%) |
Jan 19, 2012 | 9.748 | 9.748 | 9.433 | 9.493 | 91,003 | -0.21(-2.16%) |
Jan 18, 2012 | 9.350 | 9.733 | 9.350 | 9.703 | 51,859 | +0.36(+3.85%) |
Jan 17, 2012 | 9.748 | 9.800 | 9.208 | 9.343 | 183,836 | -0.28(-2.96%) |
Jan 13, 2012 | 9.590 | 9.665 | 9.478 | 9.628 | 53,809 | -0.10(-1.00%) |
Jan 12, 2012 | 9.703 | 9.748 | 9.538 | 9.725 | 53,701 | +0.04(+0.46%) |
Jan 11, 2012 | 9.538 | 9.740 | 9.433 | 9.680 | 110,147 | +0.01(+0.16%) |
Jan 10, 2012 | 9.560 | 9.703 | 9.478 | 9.665 | 93,645 | +0.27(+2.87%) |
Jan 09, 2012 | 9.380 | 9.515 | 9.290 | 9.395 | 172,718 | +0.07(+0.80%) |
Jan 06, 2012 | 9.403 | 9.403 | 9.185 | 9.320 | 79,399 | -0.06(-0.64%) |
Jan 05, 2012 | 9.538 | 9.560 | 9.200 | 9.380 | 104,598 | -0.20(-2.11%) |
Jan 04, 2012 | 9.703 | 9.748 | 9.523 | 9.583 | 117,989 | +0.13(+1.35%) |
Dec 30, 2011 | 9.673 | 9.673 | 9.425 | 9.455 | 69,390 | -0.22(-2.25%) |
Dec 29, 2011 | 9.748 | 9.755 | 9.605 | 9.673 | 67,206 | -0.01(-0.08%) |
Dec 28, 2011 | 9.973 | 9.973 | 9.590 | 9.680 | 94,174 | -0.33(-3.30%) |
Dec 27, 2011 | 9.943 | 10.16 | 9.748 | 10.01 | 62,426 | +0.04(+0.45%) |
Dec 23, 2011 | 9.920 | 9.973 | 9.845 | 9.965 | 64,083 | +0.19(+1.92%) |
Dec 21, 2011 | 9.560 | 9.823 | 9.448 | 9.778 | 123,648 | +0.17(+1.80%) |
Dec 20, 2011 | 9.455 | 9.620 | 9.440 | 9.605 | 172,380 | +0.37(+3.98%) |
Dec 19, 2011 | 9.328 | 9.448 | 9.163 | 9.238 | 101,328 | +0.04(+0.49%) |
Dec 16, 2011 | 9.373 | 9.553 | 9.133 | 9.193 | 262,150 | -0.21(-2.23%) |
Dec 15, 2011 | 9.223 | 9.448 | 8.968 | 9.403 | 258,660 | +0.40(+4.50%) |
Dec 14, 2011 | 8.795 | 8.998 | 8.765 | 8.998 | 224,515 | +0.10(+1.10%) |
Dec 13, 2011 | 9.050 | 9.298 | 8.848 | 8.900 | 103,873 | -0.04(-0.42%) |
Dec 12, 2011 | 9.110 | 9.110 | 8.825 | 8.938 | 94,510 | -0.32(-3.48%) |
Dec 09, 2011 | 9.140 | 9.313 | 9.095 | 9.260 | 101,608 | +0.15(+1.65%) |
Dec 08, 2011 | 9.163 | 9.305 | 9.050 | 9.110 | 120,959 | -0.19(-2.10%) |
Dec 07, 2011 | 8.930 | 9.328 | 8.751 | 9.305 | 101,873 | +0.31(+3.50%) |
Dec 06, 2011 | 9.260 | 9.260 | 8.953 | 8.990 | 108,916 | -0.24(-2.60%) |
Dec 05, 2011 | 9.170 | 9.253 | 9.028 | 9.230 | 88,153 | +0.26(+2.93%) |
Dec 02, 2011 | 8.938 | 9.095 | 8.825 | 8.968 | 60,092 | +0.20(+2.31%) |