Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.054 | 9.188 | 9.028 | 9.062 | 24,771 | -0.01(-0.09%) |
Jan 30, 2013 | 9.087 | 9.121 | 9.020 | 9.070 | 15,177 | -0.10(-1.10%) |
Jan 29, 2013 | 9.070 | 9.171 | 9.070 | 9.171 | 20,954 | +0.11(+1.21%) |
Jan 28, 2013 | 9.054 | 9.096 | 9.012 | 9.062 | 33,223 | +0.00(+0.00%) |
Jan 25, 2013 | 9.045 | 9.096 | 9.037 | 9.062 | 12,306 | -0.03(-0.37%) |
Jan 24, 2013 | 8.978 | 9.129 | 8.978 | 9.096 | 9,579 | +0.11(+1.22%) |
Jan 23, 2013 | 9.087 | 9.087 | 8.986 | 8.986 | 22,824 | -0.14(-1.57%) |
Jan 22, 2013 | 9.003 | 9.163 | 8.970 | 9.129 | 12,252 | +0.01(+0.09%) |
Jan 18, 2013 | 8.970 | 9.121 | 8.970 | 9.121 | 29,313 | +0.14(+1.59%) |
Jan 17, 2013 | 8.936 | 9.096 | 8.894 | 8.978 | 82,799 | +0.10(+1.14%) |
Jan 16, 2013 | 8.928 | 8.961 | 8.869 | 8.877 | 13,824 | -0.05(-0.56%) |
Jan 15, 2013 | 8.978 | 9.020 | 8.928 | 8.928 | 29,267 | -0.05(-0.56%) |
Jan 14, 2013 | 9.037 | 9.062 | 8.978 | 8.978 | 7,593 | -0.04(-0.47%) |
Jan 11, 2013 | 9.012 | 9.121 | 9.003 | 9.020 | 36,044 | +0.03(+0.28%) |
Jan 10, 2013 | 8.818 | 9.062 | 8.793 | 8.995 | 31,923 | +0.24(+2.69%) |
Jan 09, 2013 | 8.667 | 8.779 | 8.625 | 8.759 | 33,393 | +0.11(+1.26%) |
Jan 08, 2013 | 8.667 | 8.667 | 8.574 | 8.650 | 15,811 | -0.08(-0.87%) |
Jan 07, 2013 | 8.667 | 8.768 | 8.659 | 8.726 | 23,791 | -0.01(-0.10%) |
Jan 04, 2013 | 8.659 | 8.734 | 8.600 | 8.734 | 18,814 | +0.04(+0.48%) |
Jan 03, 2013 | 8.692 | 8.751 | 8.600 | 8.692 | 50,400 | +0.03(+0.39%) |
Jan 02, 2013 | 8.726 | 8.743 | 8.659 | 8.659 | 26,840 | +0.11(+1.28%) |
Dec 31, 2012 | 8.440 | 8.549 | 8.440 | 8.549 | 27,704 | +0.11(+1.29%) |
Dec 28, 2012 | 8.650 | 8.675 | 8.440 | 8.440 | 12,985 | -0.20(-2.33%) |
Dec 27, 2012 | 8.667 | 8.692 | 8.600 | 8.642 | 17,090 | +0.01(+0.10%) |
Dec 26, 2012 | 8.583 | 8.709 | 8.524 | 8.633 | 11,504 | +0.02(+0.20%) |
Dec 24, 2012 | 8.684 | 8.726 | 8.608 | 8.617 | 28,577 | -0.08(-0.97%) |
Dec 21, 2012 | 8.600 | 8.726 | 8.558 | 8.701 | 30,945 | +0.06(+0.68%) |
Dec 20, 2012 | 8.726 | 8.734 | 8.625 | 8.642 | 26,378 | -0.03(-0.29%) |
Dec 19, 2012 | 8.692 | 8.768 | 8.667 | 8.667 | 7,732 | -0.07(-0.77%) |
Dec 18, 2012 | 8.574 | 8.734 | 8.507 | 8.734 | 48,779 | +0.15(+1.76%) |
Dec 17, 2012 | 8.516 | 8.625 | 8.516 | 8.583 | 42,742 | +0.15(+1.79%) |
Dec 14, 2012 | 8.532 | 8.558 | 8.406 | 8.432 | 14,631 | -0.12(-1.38%) |
Dec 13, 2012 | 8.541 | 8.642 | 8.524 | 8.549 | 19,429 | +0.01(+0.10%) |
Dec 12, 2012 | 8.574 | 8.659 | 8.356 | 8.541 | 72,843 | +0.07(+0.80%) |
Dec 11, 2012 | 8.456 | 8.590 | 8.423 | 8.473 | 13,869 | +0.04(+0.49%) |
Dec 10, 2012 | 8.431 | 8.456 | 8.415 | 8.431 | 10,659 | +0.07(+0.90%) |
Dec 07, 2012 | 8.490 | 8.490 | 8.357 | 8.357 | 13,336 | -0.11(-1.28%) |
Dec 06, 2012 | 8.215 | 8.581 | 8.215 | 8.465 | 35,867 | +0.26(+3.14%) |
Dec 05, 2012 | 8.207 | 8.315 | 8.182 | 8.207 | 17,060 | +0.04(+0.51%) |
Dec 04, 2012 | 8.165 | 8.298 | 8.132 | 8.165 | 41,731 | -0.10(-1.21%) |
Nov 30, 2012 | 8.057 | 8.265 | 8.015 | 8.265 | 56,751 | +0.22(+2.69%) |
Nov 29, 2012 | 7.999 | 8.099 | 7.999 | 8.049 | 8,834 | +0.01(+0.10%) |
Nov 28, 2012 | 7.932 | 8.049 | 7.924 | 8.040 | 18,278 | +0.07(+0.84%) |
Nov 27, 2012 | 7.907 | 7.974 | 7.907 | 7.974 | 23,033 | +0.05(+0.63%) |
Nov 26, 2012 | 8.057 | 8.057 | 7.874 | 7.924 | 55,067 | -0.22(-2.66%) |
Nov 23, 2012 | 8.074 | 8.140 | 8.065 | 8.140 | 12,429 | +0.16(+1.98%) |
Nov 21, 2012 | 7.882 | 7.982 | 7.832 | 7.982 | 20,878 | +0.04(+0.52%) |
Nov 20, 2012 | 7.982 | 7.982 | 7.832 | 7.940 | 29,632 | -0.09(-1.14%) |
Nov 19, 2012 | 8.015 | 8.052 | 7.982 | 8.032 | 16,268 | +0.12(+1.58%) |
Nov 16, 2012 | 7.874 | 7.932 | 7.857 | 7.907 | 19,613 | +0.10(+1.28%) |
Nov 15, 2012 | 8.015 | 8.015 | 7.749 | 7.807 | 74,355 | -0.26(-3.20%) |
Nov 14, 2012 | 8.257 | 8.257 | 7.990 | 8.065 | 17,380 | -0.20(-2.42%) |
Nov 13, 2012 | 8.232 | 8.265 | 8.173 | 8.265 | 50,393 | +0.03(+0.40%) |
Nov 12, 2012 | 8.273 | 8.298 | 8.173 | 8.232 | 21,734 | -0.01(-0.10%) |
Nov 09, 2012 | 8.448 | 8.448 | 8.240 | 8.240 | 38,522 | -0.32(-3.79%) |
Nov 08, 2012 | 8.581 | 8.581 | 8.390 | 8.565 | 68,460 | -0.14(-1.63%) |
Nov 07, 2012 | 8.823 | 8.839 | 8.631 | 8.706 | 21,009 | -0.17(-1.97%) |
Nov 06, 2012 | 8.848 | 8.889 | 8.823 | 8.881 | 12,921 | -0.02(-0.28%) |
Nov 05, 2012 | 8.839 | 8.906 | 8.831 | 8.906 | 8,965 | -0.01(-0.09%) |
Nov 02, 2012 | 9.081 | 9.081 | 8.856 | 8.914 | 16,691 | -0.15(-1.65%) |
Nov 01, 2012 | 9.139 | 9.147 | 8.972 | 9.064 | 36,160 | -0.02(-0.18%) |
Oct 31, 2012 | 8.956 | 9.230 | 8.878 | 9.081 | 21,238 | +0.04(+0.46%) |
Oct 26, 2012 | 8.839 | 9.039 | 9.039 | 9.039 | 17,661 | +0.19(+2.16%) |
Oct 25, 2012 | 8.739 | 8.856 | 8.714 | 8.848 | 19,671 | +0.11(+1.24%) |
Oct 24, 2012 | 8.806 | 8.806 | 8.656 | 8.739 | 6,143 | +0.02(+0.19%) |
Oct 23, 2012 | 8.756 | 8.789 | 8.681 | 8.723 | 15,699 | -0.27(-3.05%) |
Oct 19, 2012 | 9.022 | 9.106 | 8.931 | 8.997 | 7,340 | +0.01(+0.09%) |
Oct 18, 2012 | 9.014 | 9.072 | 8.956 | 8.989 | 13,628 | -0.07(-0.74%) |
Oct 17, 2012 | 9.014 | 9.056 | 8.931 | 9.056 | 7,328 | +0.05(+0.55%) |
Oct 16, 2012 | 8.906 | 9.042 | 8.898 | 9.006 | 9,107 | -0.05(-0.55%) |
Oct 15, 2012 | 8.764 | 9.056 | 8.764 | 9.056 | 20,411 | +0.29(+3.32%) |
Oct 12, 2012 | 8.764 | 8.764 | 8.656 | 8.764 | 10,987 | -0.01(-0.09%) |
Oct 11, 2012 | 8.789 | 8.889 | 8.739 | 8.773 | 9,251 | +0.12(+1.35%) |
Oct 10, 2012 | 8.823 | 8.823 | 8.656 | 8.656 | 8,312 | -0.15(-1.70%) |
Oct 09, 2012 | 8.923 | 8.972 | 8.789 | 8.806 | 5,759 | -0.04(-0.47%) |
Oct 08, 2012 | 8.972 | 8.972 | 8.831 | 8.848 | 11,370 | -0.10(-1.12%) |
Oct 05, 2012 | 9.014 | 9.039 | 8.931 | 8.947 | 5,406 | +0.06(+0.66%) |
Oct 04, 2012 | 8.931 | 8.981 | 8.865 | 8.889 | 6,091 | +0.02(+0.28%) |
Oct 03, 2012 | 8.923 | 8.923 | 8.836 | 8.864 | 11,293 | -0.08(-0.93%) |
Oct 02, 2012 | 8.873 | 8.947 | 8.823 | 8.947 | 9,102 | +0.17(+1.99%) |
Oct 01, 2012 | 8.906 | 8.914 | 8.773 | 8.773 | 26,447 | -0.12(-1.40%) |
Sep 28, 2012 | 8.789 | 8.898 | 8.714 | 8.898 | 8,530 | +0.02(+0.28%) |
Sep 27, 2012 | 8.806 | 8.906 | 8.756 | 8.873 | 10,491 | +0.11(+1.23%) |
Sep 26, 2012 | 8.848 | 8.848 | 8.764 | 8.764 | 16,842 | -0.12(-1.40%) |
Sep 25, 2012 | 8.923 | 8.939 | 8.881 | 8.889 | 11,786 | -0.02(-0.28%) |
Sep 24, 2012 | 8.914 | 8.931 | 8.806 | 8.914 | 13,396 | -0.02(-0.28%) |
Sep 21, 2012 | 9.114 | 9.114 | 8.939 | 8.939 | 11,896 | -0.12(-1.38%) |
Sep 20, 2012 | 9.014 | 9.089 | 9.014 | 9.064 | 9,623 | +0.02(+0.28%) |
Sep 19, 2012 | 8.864 | 9.064 | 8.864 | 9.039 | 23,376 | +0.17(+1.97%) |
Sep 18, 2012 | 8.873 | 8.873 | 8.756 | 8.864 | 13,235 | +0.02(+0.19%) |
Sep 17, 2012 | 8.989 | 9.006 | 8.848 | 8.848 | 8,243 | -0.15(-1.67%) |
Sep 14, 2012 | 8.906 | 9.047 | 8.814 | 8.997 | 14,357 | +0.10(+1.12%) |
Sep 13, 2012 | 8.756 | 8.898 | 8.698 | 8.898 | 6,516 | +0.19(+2.20%) |
Sep 12, 2012 | 8.823 | 8.839 | 8.681 | 8.706 | 19,583 | -0.06(-0.65%) |
Sep 11, 2012 | 8.755 | 8.821 | 8.730 | 8.763 | 34,955 | +0.07(+0.76%) |
Sep 10, 2012 | 8.722 | 8.804 | 8.689 | 8.697 | 36,154 | -0.07(-0.75%) |
Sep 07, 2012 | 8.598 | 8.846 | 8.598 | 8.763 | 13,403 | +0.22(+2.61%) |
Sep 06, 2012 | 8.516 | 8.582 | 8.433 | 8.541 | 27,003 | +0.14(+1.67%) |
Sep 05, 2012 | 8.392 | 8.417 | 8.206 | 8.400 | 5,639 | -0.06(-0.68%) |
Sep 04, 2012 | 8.458 | 8.483 | 8.409 | 8.458 | 11,270 | +0.01(+0.10%) |
Aug 31, 2012 | 8.409 | 8.508 | 8.400 | 8.450 | 67,834 | +0.04(+0.49%) |
Aug 30, 2012 | 8.499 | 8.499 | 8.392 | 8.409 | 19,800 | -0.12(-1.45%) |
Aug 29, 2012 | 8.417 | 8.541 | 8.409 | 8.532 | 5,216 | +0.18(+2.17%) |
Aug 27, 2012 | 8.417 | 8.417 | 8.351 | 8.351 | 5,874 | -0.05(-0.59%) |
Aug 24, 2012 | 8.376 | 8.425 | 8.376 | 8.400 | 25,290 | +0.01(+0.10%) |
Aug 23, 2012 | 8.409 | 8.450 | 8.384 | 8.392 | 9,461 | -0.02(-0.29%) |
Aug 22, 2012 | 8.458 | 8.458 | 8.343 | 8.417 | 11,214 | -0.07(-0.78%) |
Aug 21, 2012 | 8.466 | 8.532 | 8.466 | 8.483 | 6,760 | +0.07(+0.78%) |
Aug 20, 2012 | 8.367 | 8.417 | 8.326 | 8.417 | 29,466 | +0.04(+0.49%) |
Aug 17, 2012 | 8.351 | 8.400 | 8.326 | 8.376 | 21,895 | +0.02(+0.30%) |
Aug 16, 2012 | 8.335 | 8.374 | 8.285 | 8.351 | 8,187 | +0.01(+0.15%) |
Aug 15, 2012 | 8.285 | 8.351 | 8.285 | 8.339 | 10,983 | +0.03(+0.35%) |
Aug 14, 2012 | 8.343 | 8.442 | 8.310 | 8.310 | 13,870 | -0.03(-0.40%) |
Aug 13, 2012 | 8.433 | 8.433 | 8.318 | 8.343 | 8,976 | -0.13(-1.56%) |
Aug 10, 2012 | 8.483 | 8.491 | 8.409 | 8.475 | 12,936 | +0.02(+0.19%) |
Aug 09, 2012 | 8.367 | 8.532 | 8.367 | 8.458 | 25,668 | +0.09(+1.08%) |
Aug 08, 2012 | 8.277 | 8.367 | 8.269 | 8.367 | 12,991 | +0.05(+0.59%) |
Aug 07, 2012 | 8.269 | 8.358 | 8.269 | 8.318 | 10,319 | +0.07(+0.90%) |
Aug 06, 2012 | 8.145 | 8.367 | 8.145 | 8.244 | 5,337 | +0.02(+0.30%) |
Aug 03, 2012 | 8.227 | 8.335 | 8.194 | 8.219 | 8,451 | +0.07(+0.91%) |
Aug 02, 2012 | 8.170 | 8.186 | 8.104 | 8.145 | 17,727 | -0.05(-0.60%) |
Aug 01, 2012 | 8.293 | 8.293 | 8.145 | 8.194 | 74,926 | -0.14(-1.68%) |
Jul 31, 2012 | 8.351 | 8.367 | 8.277 | 8.335 | 25,661 | +0.01(+0.10%) |
Jul 30, 2012 | 8.310 | 8.359 | 8.293 | 8.326 | 18,622 | -0.04(-0.49%) |
Jul 27, 2012 | 8.293 | 8.400 | 8.227 | 8.367 | 28,902 | +0.04(+0.50%) |
Jul 26, 2012 | 8.351 | 8.376 | 8.244 | 8.326 | 35,789 | +0.05(+0.60%) |
Jul 25, 2012 | 8.104 | 8.310 | 8.104 | 8.277 | 5,687 | +0.21(+2.55%) |
Jul 24, 2012 | 8.170 | 8.170 | 8.046 | 8.071 | 2,549 | -0.11(-1.31%) |
Jul 23, 2012 | 8.137 | 8.227 | 8.120 | 8.178 | 5,693 | -0.07(-0.80%) |
Jul 20, 2012 | 8.252 | 8.335 | 8.236 | 8.244 | 7,794 | -0.07(-0.79%) |
Jul 19, 2012 | 8.219 | 8.310 | 8.194 | 8.310 | 6,669 | +0.12(+1.41%) |
Jul 18, 2012 | 8.178 | 8.261 | 8.178 | 8.194 | 14,772 | -0.02(-0.20%) |
Jul 17, 2012 | 8.170 | 8.219 | 8.120 | 8.211 | 19,822 | +0.03(+0.40%) |
Jul 16, 2012 | 8.170 | 8.203 | 8.128 | 8.178 | 7,422 | +0.00(+0.00%) |
Jul 13, 2012 | 8.112 | 8.227 | 8.112 | 8.178 | 13,225 | +0.09(+1.12%) |
Jul 12, 2012 | 8.137 | 8.145 | 8.046 | 8.087 | 16,982 | -0.05(-0.61%) |
Jul 11, 2012 | 8.071 | 8.161 | 8.071 | 8.137 | 65,013 | +0.08(+1.02%) |
Jul 10, 2012 | 8.087 | 8.104 | 8.030 | 8.054 | 3,699 | +0.04(+0.51%) |
Jul 09, 2012 | 8.128 | 8.128 | 7.988 | 8.013 | 3,189 | -0.12(-1.52%) |
Jul 06, 2012 | 8.219 | 8.219 | 8.071 | 8.137 | 5,094 | -0.12(-1.40%) |
Jul 05, 2012 | 8.079 | 8.335 | 8.079 | 8.252 | 13,860 | +0.16(+2.04%) |
Jul 03, 2012 | 8.104 | 8.137 | 8.038 | 8.087 | 6,550 | +0.07(+0.82%) |
Jul 02, 2012 | 8.021 | 8.104 | 7.932 | 8.021 | 2,929 | +0.04(+0.52%) |
Jun 29, 2012 | 7.865 | 8.054 | 7.865 | 7.980 | 4,599 | +0.26(+3.42%) |
Jun 28, 2012 | 7.675 | 7.774 | 7.626 | 7.716 | 8,428 | -0.06(-0.74%) |
Jun 27, 2012 | 7.724 | 7.815 | 7.716 | 7.774 | 8,105 | +0.12(+1.51%) |
Jun 26, 2012 | 7.642 | 7.667 | 7.560 | 7.659 | 11,631 | +0.02(+0.22%) |
Jun 25, 2012 | 7.832 | 7.848 | 7.593 | 7.642 | 19,339 | -0.21(-2.73%) |
Jun 22, 2012 | 7.988 | 8.004 | 7.832 | 7.856 | 7,399 | -0.08(-1.04%) |
Jun 21, 2012 | 8.079 | 8.161 | 7.931 | 7.939 | 34,804 | -0.14(-1.73%) |
Jun 20, 2012 | 8.087 | 8.203 | 8.054 | 8.079 | 13,890 | +0.02(+0.31%) |
Jun 19, 2012 | 7.914 | 8.120 | 7.881 | 8.054 | 10,438 | +0.21(+2.73%) |
Jun 18, 2012 | 7.790 | 7.856 | 7.766 | 7.840 | 13,796 | +0.02(+0.32%) |
Jun 15, 2012 | 7.790 | 7.822 | 7.757 | 7.815 | 24,954 | -0.02(-0.21%) |
Jun 14, 2012 | 7.972 | 7.972 | 7.790 | 7.832 | 12,130 | -0.07(-0.94%) |
Jun 13, 2012 | 8.005 | 8.170 | 7.881 | 7.906 | 13,100 | -0.03(-0.43%) |
Jun 12, 2012 | 7.923 | 7.997 | 7.793 | 7.940 | 19,609 | +0.18(+2.32%) |
Jun 11, 2012 | 7.784 | 7.981 | 7.735 | 7.760 | 30,519 | -0.03(-0.42%) |
Jun 08, 2012 | 7.654 | 7.809 | 7.596 | 7.793 | 16,972 | +0.12(+1.60%) |
Jun 07, 2012 | 7.842 | 7.858 | 7.629 | 7.670 | 50,608 | -0.13(-1.68%) |
Jun 06, 2012 | 7.801 | 7.850 | 7.768 | 7.801 | 17,688 | +0.15(+1.92%) |
Jun 05, 2012 | 7.694 | 7.743 | 7.621 | 7.654 | 22,245 | +0.00(+0.00%) |
Jun 04, 2012 | 7.899 | 7.899 | 7.515 | 7.654 | 23,886 | -0.24(-3.01%) |
Jun 01, 2012 | 7.866 | 7.940 | 7.842 | 7.891 | 13,039 | -0.07(-0.92%) |
May 31, 2012 | 7.956 | 7.981 | 7.858 | 7.964 | 37,273 | -0.02(-0.31%) |
May 30, 2012 | 7.972 | 7.989 | 7.907 | 7.989 | 14,578 | -0.02(-0.31%) |
May 29, 2012 | 8.087 | 8.087 | 8.013 | 8.013 | 12,065 | -0.04(-0.51%) |
May 25, 2012 | 8.046 | 8.054 | 7.972 | 8.054 | 6,452 | -0.02(-0.20%) |
May 24, 2012 | 8.128 | 8.161 | 8.030 | 8.071 | 15,915 | -0.02(-0.20%) |
May 23, 2012 | 8.161 | 8.259 | 7.972 | 8.087 | 22,424 | -0.12(-1.49%) |
May 22, 2012 | 8.250 | 8.340 | 8.185 | 8.210 | 14,712 | -0.07(-0.79%) |
May 21, 2012 | 8.218 | 8.357 | 8.103 | 8.275 | 20,186 | +0.06(+0.70%) |
May 18, 2012 | 8.128 | 8.479 | 8.095 | 8.218 | 34,046 | +0.10(+1.21%) |
May 17, 2012 | 8.111 | 8.169 | 8.013 | 8.120 | 20,739 | +0.05(+0.61%) |
May 16, 2012 | 8.161 | 8.185 | 8.062 | 8.071 | 32,722 | -0.07(-0.90%) |
May 15, 2012 | 8.283 | 8.357 | 8.111 | 8.144 | 13,494 | -0.15(-1.78%) |
May 14, 2012 | 8.259 | 8.357 | 8.152 | 8.291 | 4,292 | +0.03(+0.40%) |
May 11, 2012 | 8.308 | 8.504 | 8.259 | 8.259 | 13,464 | +0.01(+0.10%) |
May 10, 2012 | 8.283 | 8.357 | 8.226 | 8.250 | 14,559 | -0.03(-0.39%) |
May 09, 2012 | 8.185 | 8.357 | 8.152 | 8.283 | 13,894 | +0.02(+0.20%) |
May 08, 2012 | 8.528 | 8.528 | 8.095 | 8.267 | 53,590 | -0.22(-2.60%) |
May 07, 2012 | 8.496 | 8.496 | 8.381 | 8.488 | 23,725 | +0.01(+0.10%) |
May 04, 2012 | 8.651 | 8.708 | 8.479 | 8.479 | 7,215 | -0.20(-2.26%) |
May 03, 2012 | 8.921 | 8.921 | 8.676 | 8.676 | 6,551 | -0.25(-2.84%) |
May 02, 2012 | 8.856 | 8.929 | 8.823 | 8.929 | 9,661 | +0.01(+0.09%) |
May 01, 2012 | 8.888 | 8.937 | 8.847 | 8.921 | 6,848 | -0.02(-0.18%) |
Apr 30, 2012 | 8.847 | 8.937 | 8.823 | 8.937 | 22,390 | +0.03(+0.37%) |
Apr 27, 2012 | 8.913 | 8.929 | 8.782 | 8.905 | 11,506 | +0.05(+0.55%) |
Apr 26, 2012 | 8.782 | 8.913 | 8.749 | 8.856 | 5,657 | +0.11(+1.31%) |
Apr 25, 2012 | 8.872 | 8.970 | 8.725 | 8.741 | 34,876 | +0.00(+0.00%) |
Apr 24, 2012 | 8.749 | 8.847 | 8.725 | 8.741 | 14,656 | -0.04(-0.47%) |
Apr 23, 2012 | 8.692 | 8.790 | 8.586 | 8.782 | 7,232 | +0.01(+0.09%) |
Apr 20, 2012 | 8.782 | 8.815 | 8.733 | 8.774 | 8,925 | +0.08(+0.94%) |
Apr 19, 2012 | 8.831 | 8.847 | 8.692 | 8.692 | 11,166 | -0.16(-1.85%) |
Apr 18, 2012 | 8.717 | 8.913 | 8.700 | 8.856 | 13,620 | +0.08(+0.93%) |
Apr 17, 2012 | 8.520 | 8.823 | 8.504 | 8.774 | 28,838 | +0.39(+4.68%) |
Apr 16, 2012 | 8.291 | 8.496 | 8.291 | 8.381 | 16,694 | +0.19(+2.30%) |
Apr 13, 2012 | 8.528 | 8.528 | 8.193 | 8.193 | 11,888 | -0.29(-3.38%) |
Apr 12, 2012 | 8.504 | 8.610 | 8.430 | 8.479 | 22,336 | +0.05(+0.58%) |
Apr 11, 2012 | 8.250 | 8.463 | 8.234 | 8.430 | 25,705 | +0.25(+3.10%) |
Apr 10, 2012 | 8.324 | 8.332 | 8.120 | 8.177 | 10,002 | -0.17(-2.06%) |
Apr 09, 2012 | 8.389 | 8.422 | 8.324 | 8.349 | 11,058 | -0.13(-1.54%) |
Apr 05, 2012 | 8.488 | 8.545 | 8.365 | 8.479 | 44,643 | +0.00(+0.00%) |
Apr 04, 2012 | 8.627 | 8.627 | 8.479 | 8.479 | 8,447 | -0.27(-3.08%) |
Apr 03, 2012 | 8.463 | 8.888 | 8.463 | 8.749 | 106,560 | +0.38(+4.59%) |
Apr 02, 2012 | 8.357 | 8.439 | 8.291 | 8.365 | 52,835 | +0.00(+0.00%) |
Mar 30, 2012 | 8.283 | 8.389 | 8.267 | 8.365 | 7,453 | +0.09(+1.09%) |
Mar 29, 2012 | 8.275 | 8.291 | 8.136 | 8.275 | 18,032 | -0.02(-0.30%) |
Mar 28, 2012 | 8.324 | 8.340 | 8.250 | 8.300 | 19,225 | +0.01(+0.10%) |
Mar 27, 2012 | 8.398 | 8.398 | 8.250 | 8.291 | 21,291 | -0.13(-1.55%) |
Mar 26, 2012 | 8.300 | 8.512 | 8.291 | 8.422 | 24,769 | +0.24(+2.90%) |
Mar 23, 2012 | 8.111 | 8.226 | 8.079 | 8.185 | 12,214 | +0.06(+0.70%) |
Mar 22, 2012 | 8.111 | 8.136 | 8.054 | 8.128 | 55,989 | -0.04(-0.50%) |
Mar 21, 2012 | 8.250 | 8.259 | 8.161 | 8.169 | 67,141 | -0.13(-1.58%) |
Mar 20, 2012 | 8.357 | 8.357 | 8.242 | 8.300 | 43,308 | -0.11(-1.26%) |
Mar 19, 2012 | 8.414 | 8.488 | 8.291 | 8.406 | 19,469 | +0.02(+0.19%) |
Mar 16, 2012 | 8.561 | 8.602 | 8.365 | 8.389 | 11,094 | -0.20(-2.29%) |
Mar 15, 2012 | 8.569 | 8.618 | 8.528 | 8.586 | 15,861 | -0.02(-0.19%) |
Mar 14, 2012 | 8.659 | 8.798 | 8.569 | 8.602 | 10,496 | -0.04(-0.47%) |
Mar 13, 2012 | 8.659 | 8.676 | 8.610 | 8.643 | 15,505 | +0.05(+0.57%) |
Mar 12, 2012 | 8.870 | 8.870 | 8.553 | 8.594 | 21,021 | -0.30(-3.38%) |
Mar 09, 2012 | 8.772 | 8.959 | 8.704 | 8.894 | 16,271 | +0.10(+1.11%) |
Mar 08, 2012 | 8.732 | 8.967 | 8.732 | 8.796 | 26,537 | +0.15(+1.69%) |
Mar 07, 2012 | 8.699 | 8.699 | 8.496 | 8.650 | 20,394 | -0.02(-0.28%) |
Mar 06, 2012 | 8.780 | 8.780 | 8.553 | 8.675 | 22,511 | -0.19(-2.11%) |
Mar 05, 2012 | 8.943 | 8.959 | 8.837 | 8.861 | 14,697 | -0.07(-0.82%) |
Mar 02, 2012 | 8.796 | 8.975 | 8.780 | 8.934 | 24,065 | +0.10(+1.10%) |
Mar 01, 2012 | 8.748 | 8.837 | 8.740 | 8.837 | 16,039 | +0.08(+0.93%) |
Feb 29, 2012 | 8.780 | 8.870 | 8.699 | 8.756 | 23,538 | -0.01(-0.09%) |
Feb 28, 2012 | 8.699 | 8.764 | 8.659 | 8.764 | 14,431 | +0.08(+0.93%) |
Feb 27, 2012 | 8.683 | 8.748 | 8.683 | 8.683 | 20,850 | -0.05(-0.56%) |
Feb 24, 2012 | 8.650 | 8.732 | 8.626 | 8.732 | 15,557 | +0.05(+0.56%) |
Feb 23, 2012 | 8.683 | 8.723 | 8.618 | 8.683 | 31,612 | +0.08(+0.94%) |
Feb 22, 2012 | 8.634 | 8.675 | 8.545 | 8.602 | 21,485 | -0.10(-1.12%) |
Feb 21, 2012 | 8.504 | 8.699 | 8.504 | 8.699 | 8,823 | +0.15(+1.80%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.456 | 8.545 | 24,011 | -0.11(-1.22%) |
Feb 16, 2012 | 8.545 | 8.650 | 8.480 | 8.650 | 41,737 | +0.08(+0.95%) |
Feb 15, 2012 | 8.675 | 8.715 | 8.496 | 8.569 | 29,632 | -0.10(-1.12%) |
Feb 14, 2012 | 8.723 | 8.740 | 8.602 | 8.667 | 11,169 | -0.06(-0.65%) |
Feb 13, 2012 | 8.788 | 8.853 | 8.634 | 8.723 | 17,642 | +0.06(+0.75%) |
Feb 10, 2012 | 8.764 | 8.837 | 8.659 | 8.659 | 39,873 | -0.23(-2.56%) |
Feb 09, 2012 | 8.918 | 8.959 | 8.853 | 8.886 | 13,035 | -0.10(-1.08%) |
Feb 08, 2012 | 9.016 | 9.056 | 8.823 | 8.983 | 25,352 | +0.01(+0.09%) |
Feb 07, 2012 | 8.918 | 8.999 | 8.886 | 8.975 | 14,841 | -0.02(-0.18%) |
Feb 06, 2012 | 8.959 | 8.991 | 8.910 | 8.991 | 12,300 | -0.06(-0.72%) |
Feb 03, 2012 | 8.926 | 9.089 | 8.886 | 9.056 | 18,116 | +0.19(+2.20%) |
Feb 02, 2012 | 8.902 | 8.943 | 8.837 | 8.861 | 60,973 | +0.03(+0.37%) |