Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.903 | 8.079 | 7.861 | 8.044 | 1,193,941 | +0.12(+1.51%) |
Dec 28, 2012 | 8.065 | 8.065 | 7.917 | 7.924 | 773,551 | -0.15(-1.92%) |
Dec 27, 2012 | 7.938 | 8.093 | 7.917 | 8.079 | 976,923 | +0.08(+1.06%) |
Dec 26, 2012 | 8.044 | 8.121 | 7.966 | 7.994 | 591,701 | -0.05(-0.61%) |
Dec 24, 2012 | 8.192 | 8.192 | 8.016 | 8.044 | 521,387 | -0.11(-1.38%) |
Dec 21, 2012 | 8.023 | 8.170 | 7.840 | 8.156 | 2,015,469 | +0.05(+0.61%) |
Dec 20, 2012 | 8.058 | 8.163 | 8.037 | 8.107 | 862,609 | +0.05(+0.61%) |
Dec 19, 2012 | 8.030 | 8.149 | 8.023 | 8.058 | 938,896 | +0.00(+0.00%) |
Dec 18, 2012 | 7.847 | 8.093 | 7.847 | 8.058 | 1,115,345 | +0.20(+2.51%) |
Dec 17, 2012 | 7.713 | 7.864 | 7.664 | 7.861 | 1,107,807 | +0.20(+2.57%) |
Dec 14, 2012 | 7.685 | 7.769 | 7.593 | 7.664 | 1,179,403 | -0.06(-0.73%) |
Dec 13, 2012 | 7.847 | 7.847 | 7.544 | 7.720 | 2,300,767 | -0.15(-1.88%) |
Dec 12, 2012 | 8.149 | 8.163 | 7.861 | 7.868 | 1,588,917 | -0.30(-3.62%) |
Dec 11, 2012 | 8.058 | 8.262 | 8.051 | 8.163 | 843,487 | +0.10(+1.22%) |
Dec 10, 2012 | 7.966 | 8.065 | 7.959 | 8.065 | 709,297 | +0.10(+1.24%) |
Dec 07, 2012 | 7.917 | 8.051 | 7.917 | 7.966 | 855,671 | +0.01(+0.09%) |
Dec 06, 2012 | 8.128 | 8.220 | 7.931 | 7.959 | 1,106,569 | -0.18(-2.25%) |
Dec 05, 2012 | 8.192 | 8.234 | 8.100 | 8.142 | 772,040 | -0.05(-0.60%) |
Dec 04, 2012 | 8.170 | 8.297 | 8.156 | 8.192 | 523,633 | -0.11(-1.36%) |
Nov 30, 2012 | 8.227 | 8.339 | 8.192 | 8.304 | 899,063 | +0.06(+0.68%) |
Nov 29, 2012 | 8.262 | 8.339 | 8.213 | 8.248 | 688,518 | +0.01(+0.09%) |
Nov 28, 2012 | 8.234 | 8.297 | 8.100 | 8.241 | 774,203 | -0.11(-1.26%) |
Nov 27, 2012 | 8.375 | 8.389 | 8.297 | 8.346 | 799,580 | -0.02(-0.25%) |
Nov 26, 2012 | 8.501 | 8.501 | 8.346 | 8.367 | 696,883 | -0.09(-1.08%) |
Nov 23, 2012 | 8.445 | 8.529 | 8.410 | 8.459 | 416,260 | +0.04(+0.42%) |
Nov 21, 2012 | 8.353 | 8.424 | 8.325 | 8.424 | 504,656 | +0.06(+0.76%) |
Nov 20, 2012 | 8.438 | 8.452 | 8.283 | 8.360 | 641,330 | -0.09(-1.08%) |
Nov 19, 2012 | 8.389 | 8.459 | 8.375 | 8.452 | 1,188,665 | +0.11(+1.26%) |
Nov 16, 2012 | 8.213 | 8.375 | 8.086 | 8.346 | 1,082,841 | +0.16(+1.98%) |
Nov 15, 2012 | 8.424 | 8.426 | 8.030 | 8.184 | 1,634,706 | -0.22(-2.60%) |
Nov 14, 2012 | 8.712 | 8.712 | 8.375 | 8.403 | 1,306,087 | -0.27(-3.16%) |
Nov 13, 2012 | 8.769 | 8.776 | 8.593 | 8.677 | 1,016,868 | -0.01(-0.08%) |
Nov 12, 2012 | 8.480 | 8.698 | 8.445 | 8.684 | 1,136,696 | +0.25(+2.92%) |
Nov 09, 2012 | 8.262 | 8.529 | 8.149 | 8.438 | 2,008,145 | -0.03(-0.33%) |
Nov 08, 2012 | 8.909 | 8.909 | 8.466 | 8.466 | 2,893,918 | -0.44(-4.90%) |
Nov 07, 2012 | 9.395 | 9.395 | 8.783 | 8.902 | 3,031,786 | -0.44(-4.74%) |
Nov 06, 2012 | 10.30 | 10.44 | 9.296 | 9.346 | 4,016,456 | -1.10(-10.51%) |
Nov 05, 2012 | 10.54 | 10.60 | 10.43 | 10.44 | 621,940 | -0.07(-0.67%) |
Nov 02, 2012 | 10.66 | 10.68 | 10.51 | 10.51 | 716,467 | -0.12(-1.12%) |
Nov 01, 2012 | 10.59 | 10.66 | 10.54 | 10.63 | 823,332 | +0.06(+0.60%) |
Oct 31, 2012 | 10.42 | 10.57 | 10.40 | 10.57 | 781,528 | +0.15(+1.42%) |
Oct 26, 2012 | 10.46 | 10.42 | 10.42 | 10.42 | 306,363 | -0.04(-0.34%) |
Oct 25, 2012 | 10.47 | 10.52 | 10.42 | 10.46 | 408,803 | +0.03(+0.27%) |
Oct 24, 2012 | 10.55 | 10.56 | 10.40 | 10.43 | 388,097 | -0.06(-0.54%) |
Oct 23, 2012 | 10.49 | 10.54 | 10.42 | 10.49 | 437,300 | +0.00(+0.00%) |
Oct 19, 2012 | 10.51 | 10.54 | 10.42 | 10.49 | 591,867 | -0.08(-0.80%) |
Oct 18, 2012 | 10.61 | 10.64 | 10.52 | 10.57 | 394,520 | -0.04(-0.33%) |
Oct 17, 2012 | 10.51 | 10.64 | 10.49 | 10.61 | 340,790 | +0.11(+1.01%) |
Oct 16, 2012 | 10.47 | 10.52 | 10.44 | 10.50 | 445,730 | +0.01(+0.07%) |
Oct 15, 2012 | 10.42 | 10.52 | 10.42 | 10.49 | 415,127 | +0.07(+0.68%) |
Oct 12, 2012 | 10.49 | 10.58 | 10.42 | 10.42 | 496,689 | -0.08(-0.80%) |
Oct 11, 2012 | 10.52 | 10.58 | 10.44 | 10.51 | 332,763 | +0.04(+0.34%) |
Oct 10, 2012 | 10.54 | 10.56 | 10.39 | 10.47 | 451,281 | -0.03(-0.27%) |
Oct 09, 2012 | 10.67 | 10.67 | 10.50 | 10.50 | 411,185 | -0.10(-0.93%) |
Oct 08, 2012 | 10.67 | 10.67 | 10.59 | 10.60 | 261,889 | -0.08(-0.73%) |
Oct 05, 2012 | 10.61 | 10.68 | 10.60 | 10.68 | 538,394 | +0.08(+0.80%) |
Oct 04, 2012 | 10.51 | 10.59 | 10.48 | 10.59 | 407,762 | +0.11(+1.01%) |
Oct 03, 2012 | 10.48 | 10.55 | 10.46 | 10.49 | 412,013 | -0.01(-0.07%) |
Oct 02, 2012 | 10.54 | 10.56 | 10.45 | 10.49 | 378,458 | -0.03(-0.27%) |
Oct 01, 2012 | 10.55 | 10.62 | 10.45 | 10.52 | 464,410 | -0.01(-0.07%) |
Sep 28, 2012 | 10.54 | 10.58 | 10.49 | 10.53 | 424,423 | -0.05(-0.47%) |
Sep 27, 2012 | 10.49 | 10.58 | 10.45 | 10.58 | 622,315 | +0.11(+1.01%) |
Sep 26, 2012 | 10.40 | 10.52 | 10.39 | 10.47 | 517,125 | -0.01(-0.13%) |
Sep 25, 2012 | 10.52 | 10.59 | 10.49 | 10.49 | 837,292 | +0.04(+0.34%) |
Sep 24, 2012 | 10.46 | 10.52 | 10.43 | 10.45 | 545,765 | -0.02(-0.20%) |
Sep 21, 2012 | 10.47 | 10.50 | 10.43 | 10.47 | 1,172,033 | +0.05(+0.47%) |
Sep 20, 2012 | 10.39 | 10.44 | 10.33 | 10.42 | 468,960 | -0.01(-0.07%) |
Sep 19, 2012 | 10.35 | 10.45 | 10.32 | 10.43 | 453,723 | +0.10(+0.95%) |
Sep 18, 2012 | 10.28 | 10.36 | 10.27 | 10.33 | 406,417 | +0.06(+0.55%) |
Sep 17, 2012 | 10.25 | 10.29 | 10.21 | 10.27 | 406,829 | -0.03(-0.27%) |
Sep 14, 2012 | 10.36 | 10.40 | 10.26 | 10.30 | 717,468 | -0.06(-0.54%) |
Sep 13, 2012 | 10.18 | 10.36 | 10.17 | 10.36 | 563,962 | +0.18(+1.73%) |
Sep 12, 2012 | 10.20 | 10.23 | 10.11 | 10.18 | 469,436 | -0.05(-0.48%) |
Sep 11, 2012 | 10.21 | 10.23 | 10.17 | 10.23 | 381,031 | +0.06(+0.62%) |
Sep 10, 2012 | 10.10 | 10.20 | 10.10 | 10.17 | 410,874 | -0.01(-0.07%) |
Sep 07, 2012 | 10.13 | 10.20 | 10.09 | 10.18 | 457,816 | +0.06(+0.56%) |
Sep 06, 2012 | 10.04 | 10.12 | 10.04 | 10.12 | 575,242 | +0.13(+1.34%) |
Sep 05, 2012 | 10.05 | 10.07 | 9.958 | 9.986 | 439,344 | -0.06(-0.63%) |
Sep 04, 2012 | 9.972 | 10.06 | 9.909 | 10.05 | 510,884 | +0.12(+1.20%) |
Aug 31, 2012 | 9.930 | 9.944 | 9.852 | 9.930 | 304,976 | +0.07(+0.71%) |
Aug 30, 2012 | 9.937 | 9.965 | 9.859 | 9.859 | 389,456 | -0.11(-1.06%) |
Aug 29, 2012 | 10.08 | 10.09 | 9.937 | 9.965 | 433,518 | -0.13(-1.25%) |
Aug 27, 2012 | 10.13 | 10.20 | 10.01 | 10.09 | 503,431 | +0.06(+0.63%) |
Aug 24, 2012 | 10.02 | 10.06 | 10.01 | 10.03 | 521,880 | +0.02(+0.21%) |
Aug 23, 2012 | 10.02 | 10.05 | 9.986 | 10.01 | 475,668 | -0.02(-0.21%) |
Aug 22, 2012 | 9.937 | 10.05 | 9.930 | 10.03 | 521,400 | +0.05(+0.49%) |
Aug 21, 2012 | 10.01 | 10.06 | 9.965 | 9.979 | 519,819 | +0.00(+0.00%) |
Aug 20, 2012 | 9.923 | 9.993 | 9.888 | 9.979 | 487,533 | +0.06(+0.57%) |
Aug 17, 2012 | 9.888 | 9.923 | 9.859 | 9.923 | 469,390 | +0.01(+0.14%) |
Aug 16, 2012 | 9.852 | 9.909 | 9.796 | 9.909 | 468,897 | +0.06(+0.64%) |
Aug 15, 2012 | 9.831 | 9.866 | 9.761 | 9.845 | 374,457 | +0.01(+0.14%) |
Aug 14, 2012 | 9.866 | 9.866 | 9.803 | 9.831 | 537,557 | -0.01(-0.14%) |
Aug 13, 2012 | 9.789 | 9.852 | 9.733 | 9.845 | 494,313 | +0.07(+0.72%) |
Aug 10, 2012 | 9.761 | 9.796 | 9.691 | 9.775 | 515,889 | -0.04(-0.36%) |
Aug 09, 2012 | 9.782 | 9.838 | 9.747 | 9.810 | 442,706 | +0.01(+0.14%) |
Aug 08, 2012 | 9.740 | 9.838 | 9.740 | 9.796 | 508,437 | +0.06(+0.58%) |
Aug 07, 2012 | 9.683 | 9.782 | 9.662 | 9.740 | 659,823 | +0.06(+0.65%) |
Aug 06, 2012 | 9.613 | 9.698 | 9.571 | 9.676 | 610,927 | +0.11(+1.10%) |
Aug 03, 2012 | 9.578 | 9.606 | 9.536 | 9.571 | 611,679 | +0.09(+0.97%) |
Aug 02, 2012 | 9.571 | 9.613 | 9.465 | 9.479 | 878,088 | -0.11(-1.10%) |
Aug 01, 2012 | 9.747 | 9.761 | 9.585 | 9.585 | 834,535 | -0.11(-1.16%) |
Jul 31, 2012 | 9.754 | 9.782 | 9.669 | 9.698 | 615,774 | -0.04(-0.43%) |
Jul 30, 2012 | 9.669 | 9.761 | 9.634 | 9.740 | 710,609 | +0.11(+1.10%) |
Jul 27, 2012 | 9.571 | 9.655 | 9.529 | 9.634 | 799,492 | +0.06(+0.66%) |
Jul 26, 2012 | 9.585 | 9.606 | 9.536 | 9.571 | 906,690 | +0.04(+0.37%) |
Jul 25, 2012 | 9.472 | 9.578 | 9.430 | 9.536 | 708,589 | +0.13(+1.35%) |
Jul 24, 2012 | 9.536 | 9.557 | 9.374 | 9.409 | 695,860 | -0.11(-1.18%) |
Jul 23, 2012 | 9.515 | 9.578 | 9.479 | 9.522 | 578,905 | -0.06(-0.66%) |
Jul 20, 2012 | 9.522 | 9.634 | 9.508 | 9.585 | 804,250 | +0.03(+0.29%) |
Jul 19, 2012 | 9.662 | 9.669 | 9.557 | 9.557 | 634,779 | -0.06(-0.59%) |
Jul 18, 2012 | 9.634 | 9.647 | 9.585 | 9.613 | 608,641 | +0.01(+0.15%) |
Jul 17, 2012 | 9.620 | 9.669 | 9.571 | 9.599 | 812,254 | +0.02(+0.22%) |
Jul 16, 2012 | 9.515 | 9.620 | 9.493 | 9.578 | 483,768 | +0.06(+0.59%) |
Jul 13, 2012 | 9.465 | 9.536 | 9.465 | 9.522 | 536,600 | +0.06(+0.67%) |
Jul 12, 2012 | 9.430 | 9.490 | 9.398 | 9.458 | 601,718 | -0.01(-0.07%) |
Jul 11, 2012 | 9.451 | 9.486 | 9.395 | 9.465 | 650,756 | +0.06(+0.60%) |
Jul 10, 2012 | 9.500 | 9.515 | 9.395 | 9.409 | 791,118 | -0.06(-0.59%) |
Jul 09, 2012 | 9.409 | 9.486 | 9.374 | 9.465 | 662,211 | +0.06(+0.67%) |
Jul 06, 2012 | 9.318 | 9.437 | 9.310 | 9.402 | 668,479 | +0.04(+0.45%) |
Jul 05, 2012 | 9.254 | 9.388 | 9.219 | 9.360 | 776,870 | +0.14(+1.53%) |
Jul 03, 2012 | 9.191 | 9.353 | 9.177 | 9.219 | 670,783 | -0.03(-0.30%) |
Jul 02, 2012 | 9.078 | 9.325 | 9.047 | 9.247 | 1,484,191 | +0.23(+2.58%) |
Jun 29, 2012 | 9.113 | 9.113 | 8.945 | 9.015 | 1,664,649 | +0.06(+0.63%) |
Jun 28, 2012 | 8.867 | 8.959 | 8.853 | 8.959 | 1,530,956 | +0.08(+0.95%) |
Jun 27, 2012 | 8.930 | 9.008 | 8.832 | 8.874 | 7,807,731 | -0.48(-5.12%) |
Jun 26, 2012 | 9.409 | 9.465 | 9.325 | 9.353 | 814,890 | -0.01(-0.08%) |
Jun 25, 2012 | 9.430 | 9.486 | 9.360 | 9.360 | 616,209 | -0.12(-1.26%) |
Jun 22, 2012 | 9.479 | 9.508 | 9.409 | 9.479 | 880,374 | +0.08(+0.82%) |
Jun 21, 2012 | 9.536 | 9.536 | 9.402 | 9.402 | 493,673 | -0.11(-1.11%) |
Jun 20, 2012 | 9.529 | 9.592 | 9.423 | 9.508 | 549,941 | +0.00(+0.00%) |
Jun 19, 2012 | 9.430 | 9.550 | 9.395 | 9.508 | 742,062 | +0.10(+1.05%) |
Jun 18, 2012 | 9.395 | 9.500 | 9.360 | 9.409 | 639,729 | -0.01(-0.07%) |
Jun 15, 2012 | 9.571 | 9.602 | 9.402 | 9.416 | 1,204,049 | -0.22(-2.26%) |
Jun 14, 2012 | 9.606 | 9.634 | 9.557 | 9.634 | 442,213 | +0.06(+0.66%) |
Jun 13, 2012 | 9.493 | 9.591 | 9.493 | 9.571 | 572,538 | +0.02(+0.22%) |
Jun 12, 2012 | 9.465 | 9.550 | 9.381 | 9.550 | 580,356 | +0.13(+1.34%) |
Jun 11, 2012 | 9.620 | 9.620 | 9.423 | 9.423 | 818,533 | -0.09(-0.96%) |
Jun 08, 2012 | 9.444 | 9.536 | 9.444 | 9.515 | 402,289 | -0.03(-0.29%) |
Jun 07, 2012 | 9.641 | 9.669 | 9.515 | 9.543 | 594,455 | -0.01(-0.15%) |
Jun 06, 2012 | 9.360 | 9.564 | 9.353 | 9.557 | 793,462 | +0.24(+2.57%) |
Jun 05, 2012 | 9.226 | 9.325 | 9.219 | 9.318 | 510,411 | +0.12(+1.30%) |
Jun 04, 2012 | 9.268 | 9.325 | 9.149 | 9.198 | 642,619 | -0.05(-0.53%) |
Jun 01, 2012 | 9.318 | 9.346 | 9.191 | 9.247 | 804,285 | -0.14(-1.50%) |
May 31, 2012 | 9.479 | 9.543 | 9.360 | 9.388 | 686,912 | -0.11(-1.11%) |
May 30, 2012 | 9.606 | 9.634 | 9.479 | 9.493 | 576,231 | -0.20(-2.10%) |
May 29, 2012 | 9.662 | 9.719 | 9.578 | 9.698 | 333,798 | +0.07(+0.73%) |
May 25, 2012 | 9.655 | 9.691 | 9.585 | 9.627 | 347,291 | -0.02(-0.22%) |
May 24, 2012 | 9.599 | 9.662 | 9.536 | 9.648 | 377,430 | +0.05(+0.51%) |
May 23, 2012 | 9.726 | 9.761 | 9.472 | 9.599 | 580,426 | -0.18(-1.87%) |
May 22, 2012 | 9.789 | 9.810 | 9.676 | 9.782 | 574,750 | -0.07(-0.71%) |
May 21, 2012 | 9.641 | 9.852 | 9.627 | 9.852 | 373,862 | +0.23(+2.34%) |
May 18, 2012 | 9.648 | 9.655 | 9.536 | 9.627 | 823,091 | +0.03(+0.29%) |
May 17, 2012 | 9.641 | 9.705 | 9.599 | 9.599 | 442,075 | -0.04(-0.44%) |
May 16, 2012 | 9.691 | 9.740 | 9.641 | 9.641 | 354,983 | -0.04(-0.44%) |
May 15, 2012 | 9.761 | 9.831 | 9.662 | 9.683 | 441,870 | -0.11(-1.08%) |
May 14, 2012 | 9.866 | 9.881 | 9.775 | 9.789 | 401,445 | -0.11(-1.14%) |
May 11, 2012 | 10.02 | 10.06 | 9.873 | 9.902 | 436,341 | -0.11(-1.12%) |
May 10, 2012 | 9.902 | 10.01 | 9.888 | 10.01 | 350,744 | +0.19(+1.93%) |
May 09, 2012 | 9.789 | 9.909 | 9.747 | 9.824 | 482,999 | -0.03(-0.29%) |
May 08, 2012 | 9.881 | 9.923 | 9.747 | 9.852 | 592,970 | -0.08(-0.78%) |
May 07, 2012 | 9.845 | 9.930 | 9.803 | 9.930 | 304,876 | +0.10(+1.00%) |
May 04, 2012 | 9.937 | 9.993 | 9.824 | 9.831 | 569,433 | -0.15(-1.55%) |
May 03, 2012 | 10.08 | 10.13 | 9.972 | 9.986 | 454,721 | -0.11(-1.05%) |
May 02, 2012 | 10.02 | 10.09 | 9.972 | 10.09 | 441,691 | +0.05(+0.49%) |
May 01, 2012 | 10.02 | 10.20 | 10.00 | 10.04 | 642,063 | -0.01(-0.07%) |
Apr 30, 2012 | 10.00 | 10.09 | 9.972 | 10.05 | 437,754 | +0.01(+0.07%) |
Apr 27, 2012 | 10.06 | 10.06 | 9.993 | 10.04 | 385,807 | +0.01(+0.14%) |
Apr 26, 2012 | 10.01 | 10.03 | 9.888 | 10.03 | 439,526 | -0.02(-0.21%) |
Apr 25, 2012 | 9.965 | 10.08 | 9.937 | 10.05 | 548,067 | +0.10(+0.99%) |
Apr 24, 2012 | 9.817 | 9.951 | 9.817 | 9.951 | 410,154 | +0.13(+1.36%) |
Apr 23, 2012 | 9.852 | 9.866 | 9.747 | 9.817 | 508,636 | -0.10(-0.99%) |
Apr 20, 2012 | 9.873 | 9.965 | 9.796 | 9.916 | 623,494 | +0.17(+1.73%) |
Apr 19, 2012 | 9.726 | 9.866 | 9.655 | 9.747 | 395,596 | -0.01(-0.07%) |
Apr 18, 2012 | 9.761 | 9.810 | 9.662 | 9.754 | 424,206 | -0.01(-0.14%) |
Apr 17, 2012 | 9.698 | 9.831 | 9.634 | 9.768 | 499,727 | +0.13(+1.31%) |
Apr 16, 2012 | 9.683 | 9.705 | 9.571 | 9.641 | 324,435 | +0.02(+0.22%) |
Apr 13, 2012 | 9.669 | 9.712 | 9.522 | 9.620 | 482,189 | -0.05(-0.51%) |
Apr 12, 2012 | 9.655 | 9.704 | 9.599 | 9.669 | 451,655 | +0.04(+0.44%) |
Apr 11, 2012 | 9.522 | 9.627 | 9.479 | 9.627 | 490,772 | +0.18(+1.86%) |
Apr 10, 2012 | 9.620 | 9.641 | 9.444 | 9.451 | 702,442 | -0.18(-1.83%) |
Apr 09, 2012 | 9.529 | 9.705 | 9.508 | 9.627 | 635,187 | +0.06(+0.59%) |
Apr 05, 2012 | 9.669 | 9.676 | 9.564 | 9.571 | 398,697 | -0.06(-0.58%) |
Apr 04, 2012 | 9.634 | 9.664 | 9.592 | 9.627 | 537,732 | -0.03(-0.29%) |
Apr 03, 2012 | 9.817 | 9.838 | 9.648 | 9.655 | 636,137 | -0.18(-1.79%) |
Apr 02, 2012 | 9.712 | 9.831 | 9.655 | 9.831 | 622,722 | +0.09(+0.94%) |
Mar 30, 2012 | 9.768 | 9.796 | 9.641 | 9.740 | 465,254 | +0.01(+0.14%) |
Mar 29, 2012 | 9.733 | 9.764 | 9.599 | 9.726 | 562,697 | -0.04(-0.36%) |
Mar 28, 2012 | 9.888 | 9.923 | 9.719 | 9.761 | 443,743 | -0.15(-1.56%) |
Mar 27, 2012 | 9.937 | 9.979 | 9.909 | 9.916 | 471,216 | -0.03(-0.28%) |
Mar 26, 2012 | 9.838 | 9.958 | 9.789 | 9.944 | 684,603 | +0.17(+1.73%) |
Mar 23, 2012 | 9.613 | 9.782 | 9.550 | 9.775 | 635,378 | +0.13(+1.39%) |
Mar 22, 2012 | 9.740 | 9.760 | 9.641 | 9.641 | 562,453 | -0.15(-1.58%) |
Mar 21, 2012 | 9.824 | 9.859 | 9.761 | 9.796 | 376,548 | -0.02(-0.22%) |
Mar 20, 2012 | 9.817 | 9.873 | 9.754 | 9.817 | 468,870 | -0.04(-0.43%) |
Mar 19, 2012 | 9.754 | 9.873 | 9.676 | 9.859 | 674,691 | +0.14(+1.45%) |
Mar 16, 2012 | 9.902 | 9.923 | 9.712 | 9.719 | 1,080,851 | -0.15(-1.57%) |
Mar 15, 2012 | 9.859 | 9.902 | 9.803 | 9.873 | 634,991 | -0.01(-0.14%) |
Mar 14, 2012 | 10.10 | 10.11 | 9.866 | 9.888 | 859,220 | -0.20(-1.95%) |
Mar 13, 2012 | 10.04 | 10.08 | 9.944 | 10.08 | 675,037 | +0.06(+0.63%) |
Mar 12, 2012 | 10.08 | 10.13 | 9.979 | 10.02 | 495,795 | -0.08(-0.84%) |
Mar 09, 2012 | 10.07 | 10.15 | 10.06 | 10.11 | 544,235 | +0.01(+0.07%) |
Mar 08, 2012 | 10.03 | 10.12 | 9.944 | 10.10 | 504,773 | +0.11(+1.13%) |
Mar 07, 2012 | 9.888 | 9.986 | 9.803 | 9.986 | 867,510 | +0.11(+1.14%) |
Mar 06, 2012 | 9.986 | 10.05 | 9.852 | 9.873 | 783,864 | -0.18(-1.82%) |
Mar 05, 2012 | 10.13 | 10.16 | 10.03 | 10.06 | 719,008 | -0.06(-0.63%) |
Mar 02, 2012 | 10.21 | 10.25 | 10.03 | 10.12 | 931,548 | -0.06(-0.62%) |
Mar 01, 2012 | 10.28 | 10.28 | 10.15 | 10.18 | 752,925 | -0.01(-0.14%) |
Feb 29, 2012 | 10.30 | 10.31 | 10.15 | 10.20 | 829,573 | -0.04(-0.41%) |
Feb 28, 2012 | 10.27 | 10.27 | 10.18 | 10.24 | 458,967 | -0.04(-0.34%) |
Feb 27, 2012 | 10.39 | 10.39 | 10.13 | 10.27 | 686,873 | -0.10(-0.95%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.35 | 10.37 | 449,796 | +0.01(+0.07%) |
Feb 23, 2012 | 10.29 | 10.37 | 10.27 | 10.37 | 505,637 | +0.11(+1.10%) |
Feb 22, 2012 | 10.23 | 10.32 | 10.23 | 10.25 | 418,224 | -0.05(-0.48%) |
Feb 21, 2012 | 10.38 | 10.39 | 10.26 | 10.30 | 499,876 | -0.04(-0.34%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.24 | 10.34 | 412,082 | +0.00(+0.00%) |
Feb 16, 2012 | 10.16 | 10.39 | 10.15 | 10.34 | 474,240 | +0.19(+1.87%) |
Feb 15, 2012 | 10.20 | 10.25 | 10.14 | 10.15 | 361,585 | -0.02(-0.21%) |
Feb 14, 2012 | 10.25 | 10.27 | 10.13 | 10.17 | 460,877 | -0.10(-0.96%) |
Feb 13, 2012 | 10.23 | 10.29 | 10.19 | 10.27 | 444,610 | +0.13(+1.32%) |
Feb 10, 2012 | 10.22 | 10.27 | 10.13 | 10.13 | 463,989 | -0.14(-1.37%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.25 | 10.27 | 417,981 | +0.00(+0.00%) |
Feb 08, 2012 | 10.20 | 10.30 | 10.20 | 10.27 | 550,765 | +0.08(+0.83%) |
Feb 07, 2012 | 10.23 | 10.26 | 10.13 | 10.19 | 1,533,390 | -0.20(-1.90%) |
Feb 06, 2012 | 10.61 | 10.63 | 10.38 | 10.39 | 617,131 | -0.27(-2.51%) |
Feb 03, 2012 | 10.52 | 10.71 | 10.50 | 10.65 | 726,093 | +0.13(+1.20%) |
Feb 02, 2012 | 10.55 | 10.55 | 10.44 | 10.53 | 472,325 | -0.01(-0.13%) |
Feb 01, 2012 | 10.48 | 10.56 | 10.44 | 10.54 | 767,103 | +0.11(+1.01%) |
Jan 31, 2012 | 10.37 | 10.45 | 10.29 | 10.44 | 598,810 | +0.12(+1.16%) |
Jan 30, 2012 | 10.33 | 10.39 | 10.30 | 10.32 | 409,693 | -0.05(-0.48%) |
Jan 27, 2012 | 10.40 | 10.43 | 10.30 | 10.37 | 402,356 | -0.11(-1.01%) |
Jan 26, 2012 | 10.42 | 10.49 | 10.37 | 10.47 | 524,320 | +0.11(+1.09%) |
Jan 25, 2012 | 10.35 | 10.37 | 10.22 | 10.36 | 443,179 | +0.01(+0.14%) |
Jan 24, 2012 | 10.27 | 10.36 | 10.23 | 10.35 | 496,014 | +0.01(+0.07%) |
Jan 23, 2012 | 10.30 | 10.38 | 10.28 | 10.34 | 425,918 | +0.06(+0.55%) |
Jan 20, 2012 | 10.20 | 10.28 | 10.17 | 10.28 | 575,692 | +0.08(+0.83%) |
Jan 19, 2012 | 10.32 | 10.33 | 10.16 | 10.20 | 528,229 | -0.12(-1.16%) |
Jan 18, 2012 | 10.21 | 10.32 | 10.17 | 10.32 | 420,906 | +0.09(+0.89%) |
Jan 17, 2012 | 10.31 | 10.32 | 10.17 | 10.23 | 608,622 | +0.04(+0.41%) |
Jan 13, 2012 | 10.15 | 10.20 | 10.11 | 10.18 | 530,836 | -0.02(-0.21%) |
Jan 12, 2012 | 10.26 | 10.26 | 10.13 | 10.20 | 407,508 | -0.04(-0.34%) |
Jan 11, 2012 | 10.20 | 10.27 | 10.13 | 10.24 | 514,332 | +0.04(+0.34%) |
Jan 10, 2012 | 10.09 | 10.20 | 10.07 | 10.20 | 721,749 | +0.21(+2.11%) |
Jan 09, 2012 | 9.986 | 10.04 | 9.888 | 9.993 | 597,766 | +0.06(+0.57%) |
Jan 06, 2012 | 9.965 | 10.08 | 9.916 | 9.937 | 649,552 | -0.07(-0.70%) |
Jan 05, 2012 | 10.03 | 10.03 | 9.930 | 10.01 | 470,959 | -0.05(-0.49%) |