Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.907 | 9.115 | 8.836 | 9.082 | 2,262,325 | +0.24(+2.66%) |
Oct 26, 2012 | 8.741 | 8.847 | 8.847 | 8.847 | 1,306,832 | +0.09(+1.05%) |
Oct 25, 2012 | 8.801 | 8.829 | 8.713 | 8.755 | 378,268 | +0.02(+0.21%) |
Oct 24, 2012 | 8.787 | 8.815 | 8.667 | 8.736 | 764,527 | -0.05(-0.53%) |
Oct 23, 2012 | 8.695 | 8.806 | 8.658 | 8.783 | 1,008,260 | -0.06(-0.73%) |
Oct 19, 2012 | 8.866 | 8.889 | 8.746 | 8.847 | 1,270,600 | -0.04(-0.42%) |
Oct 18, 2012 | 8.819 | 8.900 | 8.759 | 8.884 | 1,036,772 | +0.05(+0.52%) |
Oct 17, 2012 | 8.704 | 8.847 | 8.704 | 8.838 | 1,402,779 | +0.13(+1.54%) |
Oct 16, 2012 | 8.713 | 8.764 | 8.672 | 8.704 | 972,820 | -0.01(-0.11%) |
Oct 15, 2012 | 8.695 | 8.783 | 8.672 | 8.713 | 1,664,052 | +0.00(+0.00%) |
Oct 12, 2012 | 8.736 | 8.769 | 8.672 | 8.713 | 1,288,984 | +0.00(+0.00%) |
Oct 11, 2012 | 8.727 | 8.764 | 8.653 | 8.713 | 1,362,028 | -0.01(-0.11%) |
Oct 10, 2012 | 8.824 | 8.843 | 8.700 | 8.723 | 1,660,228 | -0.08(-0.94%) |
Oct 09, 2012 | 8.893 | 8.921 | 8.764 | 8.806 | 1,335,447 | -0.10(-1.09%) |
Oct 08, 2012 | 8.824 | 8.951 | 8.727 | 8.902 | 1,648,675 | +0.06(+0.68%) |
Oct 05, 2012 | 8.953 | 8.999 | 8.815 | 8.843 | 2,289,348 | -0.11(-1.24%) |
Oct 04, 2012 | 8.999 | 9.022 | 8.877 | 8.953 | 2,721,180 | -0.01(-0.15%) |
Oct 03, 2012 | 9.105 | 9.105 | 8.852 | 8.967 | 4,727,807 | -0.12(-1.27%) |
Oct 02, 2012 | 9.124 | 9.147 | 8.986 | 9.082 | 2,181,892 | -0.04(-0.45%) |
Oct 01, 2012 | 9.295 | 9.341 | 9.062 | 9.124 | 2,315,307 | -0.18(-1.98%) |
Sep 28, 2012 | 9.391 | 9.391 | 9.248 | 9.308 | 1,340,192 | -0.09(-0.98%) |
Sep 27, 2012 | 9.401 | 9.428 | 9.331 | 9.401 | 1,004,836 | -0.01(-0.15%) |
Sep 26, 2012 | 9.414 | 9.456 | 9.396 | 9.414 | 786,384 | +0.02(+0.20%) |
Sep 25, 2012 | 9.488 | 9.530 | 9.378 | 9.396 | 1,327,488 | -0.11(-1.12%) |
Sep 24, 2012 | 9.433 | 9.514 | 9.401 | 9.502 | 601,489 | +0.06(+0.64%) |
Sep 21, 2012 | 9.521 | 9.539 | 9.442 | 9.442 | 2,479,253 | -0.06(-0.68%) |
Sep 20, 2012 | 9.636 | 9.650 | 9.461 | 9.507 | 1,160,189 | -0.12(-1.20%) |
Sep 19, 2012 | 9.442 | 9.640 | 9.410 | 9.622 | 1,738,662 | +0.21(+2.20%) |
Sep 18, 2012 | 9.474 | 9.557 | 9.331 | 9.414 | 1,247,238 | -0.06(-0.58%) |
Sep 17, 2012 | 9.484 | 9.507 | 9.396 | 9.470 | 779,208 | -0.02(-0.24%) |
Sep 14, 2012 | 9.479 | 9.544 | 9.419 | 9.493 | 893,602 | +0.01(+0.15%) |
Sep 13, 2012 | 9.368 | 9.511 | 9.350 | 9.479 | 1,412,552 | +0.13(+1.43%) |
Sep 12, 2012 | 9.364 | 9.414 | 9.318 | 9.345 | 722,371 | -0.02(-0.25%) |
Sep 11, 2012 | 9.470 | 9.511 | 9.331 | 9.368 | 859,125 | -0.10(-1.02%) |
Sep 10, 2012 | 9.465 | 9.548 | 9.405 | 9.465 | 791,860 | -0.04(-0.44%) |
Sep 07, 2012 | 9.530 | 9.562 | 9.484 | 9.507 | 627,492 | -0.03(-0.29%) |
Sep 06, 2012 | 9.525 | 9.562 | 9.479 | 9.534 | 1,335,284 | +0.04(+0.39%) |
Sep 05, 2012 | 9.553 | 9.562 | 9.424 | 9.498 | 1,553,184 | -0.03(-0.34%) |
Sep 04, 2012 | 9.557 | 9.714 | 9.394 | 9.530 | 1,641,627 | +0.00(+0.05%) |
Aug 31, 2012 | 9.548 | 9.553 | 9.428 | 9.525 | 877,186 | -0.02(-0.19%) |
Aug 30, 2012 | 9.525 | 9.557 | 9.456 | 9.544 | 932,377 | -0.00(-0.05%) |
Aug 29, 2012 | 9.668 | 9.682 | 9.534 | 9.548 | 1,035,931 | +0.08(+0.88%) |
Aug 27, 2012 | 9.429 | 9.511 | 9.401 | 9.465 | 1,406,516 | +0.04(+0.44%) |
Aug 24, 2012 | 9.250 | 9.429 | 9.227 | 9.424 | 1,259,522 | +0.20(+2.18%) |
Aug 23, 2012 | 9.145 | 9.268 | 9.131 | 9.223 | 1,117,625 | +0.05(+0.55%) |
Aug 22, 2012 | 9.113 | 9.181 | 9.067 | 9.172 | 893,842 | +0.07(+0.75%) |
Aug 21, 2012 | 8.989 | 9.133 | 8.962 | 9.104 | 1,049,320 | +0.13(+1.48%) |
Aug 20, 2012 | 9.117 | 9.117 | 8.907 | 8.971 | 1,673,754 | -0.14(-1.51%) |
Aug 17, 2012 | 9.131 | 9.209 | 9.053 | 9.108 | 1,049,475 | -0.00(-0.05%) |
Aug 16, 2012 | 9.163 | 9.227 | 9.085 | 9.113 | 2,432,690 | -0.06(-0.70%) |
Aug 15, 2012 | 9.127 | 9.287 | 9.072 | 9.177 | 2,422,209 | +0.03(+0.30%) |
Aug 14, 2012 | 9.621 | 9.621 | 9.044 | 9.149 | 6,008,704 | -0.41(-4.26%) |
Aug 13, 2012 | 9.603 | 9.625 | 9.502 | 9.557 | 1,168,422 | -0.07(-0.76%) |
Aug 10, 2012 | 9.598 | 9.676 | 9.525 | 9.630 | 836,630 | -0.02(-0.19%) |
Aug 09, 2012 | 9.726 | 9.746 | 9.593 | 9.648 | 599,843 | -0.10(-1.03%) |
Aug 08, 2012 | 9.754 | 9.880 | 9.708 | 9.749 | 818,760 | -0.01(-0.09%) |
Aug 07, 2012 | 9.790 | 9.854 | 9.749 | 9.758 | 948,352 | -0.01(-0.14%) |
Aug 06, 2012 | 9.781 | 9.863 | 9.744 | 9.772 | 985,317 | +0.02(+0.19%) |
Aug 03, 2012 | 9.790 | 9.845 | 9.692 | 9.754 | 874,900 | +0.02(+0.19%) |
Aug 02, 2012 | 9.680 | 9.804 | 9.680 | 9.735 | 825,953 | +0.01(+0.09%) |
Aug 01, 2012 | 9.781 | 9.822 | 9.689 | 9.726 | 886,042 | -0.05(-0.56%) |
Jul 31, 2012 | 9.786 | 9.845 | 9.754 | 9.781 | 868,042 | -0.06(-0.60%) |
Jul 30, 2012 | 9.822 | 9.873 | 9.653 | 9.841 | 969,320 | +0.01(+0.14%) |
Jul 27, 2012 | 9.758 | 9.898 | 9.731 | 9.827 | 923,486 | +0.09(+0.94%) |
Jul 26, 2012 | 9.699 | 9.781 | 9.648 | 9.735 | 908,481 | +0.11(+1.19%) |
Jul 25, 2012 | 9.557 | 9.694 | 9.538 | 9.621 | 1,886,680 | +0.06(+0.62%) |
Jul 24, 2012 | 9.502 | 9.758 | 9.502 | 9.561 | 2,967,128 | +0.11(+1.11%) |
Jul 23, 2012 | 9.273 | 9.461 | 9.154 | 9.456 | 1,609,505 | +0.08(+0.88%) |
Jul 20, 2012 | 9.470 | 9.497 | 9.337 | 9.374 | 1,021,564 | -0.12(-1.25%) |
Jul 19, 2012 | 9.580 | 9.644 | 9.451 | 9.493 | 1,054,225 | -0.06(-0.62%) |
Jul 18, 2012 | 9.607 | 9.671 | 9.424 | 9.552 | 2,815,387 | -0.06(-0.62%) |
Jul 17, 2012 | 9.891 | 9.918 | 9.596 | 9.612 | 1,995,673 | -0.26(-2.60%) |
Jul 16, 2012 | 10.07 | 10.11 | 9.854 | 9.868 | 1,189,336 | -0.25(-2.44%) |
Jul 13, 2012 | 10.13 | 10.16 | 10.06 | 10.12 | 1,360,269 | -0.02(-0.18%) |
Jul 12, 2012 | 10.30 | 10.30 | 10.07 | 10.13 | 2,146,963 | -0.21(-1.99%) |
Jul 11, 2012 | 10.58 | 10.60 | 10.33 | 10.34 | 1,637,705 | -0.22(-2.04%) |
Jul 10, 2012 | 10.69 | 10.71 | 10.55 | 10.55 | 1,007,288 | -0.11(-1.03%) |
Jul 09, 2012 | 10.87 | 10.87 | 10.61 | 10.66 | 1,388,510 | -0.19(-1.73%) |
Jul 06, 2012 | 10.83 | 10.90 | 10.74 | 10.85 | 858,780 | -0.04(-0.38%) |
Jul 05, 2012 | 10.84 | 10.93 | 10.76 | 10.89 | 1,453,737 | +0.02(+0.17%) |
Jul 03, 2012 | 10.76 | 11.08 | 10.75 | 10.87 | 979,025 | +0.13(+1.24%) |
Jul 02, 2012 | 10.65 | 10.75 | 10.61 | 10.74 | 945,975 | +0.11(+1.03%) |
Jun 29, 2012 | 10.73 | 10.85 | 10.60 | 10.63 | 994,511 | +0.05(+0.48%) |
Jun 28, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 1,008,429 | +0.09(+0.87%) |
Jun 27, 2012 | 10.42 | 10.58 | 10.40 | 10.49 | 1,322,762 | +0.07(+0.70%) |
Jun 26, 2012 | 10.44 | 10.46 | 10.38 | 10.42 | 1,278,991 | -0.02(-0.18%) |
Jun 25, 2012 | 10.40 | 10.48 | 10.34 | 10.44 | 1,062,967 | +0.03(+0.31%) |
Jun 22, 2012 | 10.46 | 10.53 | 10.40 | 10.40 | 1,121,839 | -0.02(-0.18%) |
Jun 21, 2012 | 10.50 | 10.58 | 10.41 | 10.42 | 908,050 | -0.07(-0.65%) |
Jun 20, 2012 | 10.59 | 10.60 | 10.43 | 10.49 | 1,320,522 | -0.11(-0.99%) |
Jun 19, 2012 | 10.57 | 10.60 | 10.47 | 10.60 | 732,444 | +0.03(+0.30%) |
Jun 18, 2012 | 10.54 | 10.59 | 10.46 | 10.56 | 1,241,442 | +0.02(+0.22%) |
Jun 15, 2012 | 10.53 | 10.60 | 10.48 | 10.54 | 1,386,030 | +0.00(+0.04%) |
Jun 14, 2012 | 10.55 | 10.63 | 10.50 | 10.54 | 1,711,225 | -0.02(-0.17%) |
Jun 13, 2012 | 10.57 | 10.66 | 10.52 | 10.55 | 1,000,692 | +0.00(+0.00%) |
Jun 12, 2012 | 10.57 | 10.60 | 10.50 | 10.55 | 1,558,766 | -0.01(-0.09%) |
Jun 11, 2012 | 10.66 | 10.74 | 10.55 | 10.56 | 1,258,600 | -0.04(-0.39%) |
Jun 08, 2012 | 10.52 | 10.70 | 10.51 | 10.60 | 1,033,925 | +0.06(+0.60%) |
Jun 07, 2012 | 10.60 | 10.72 | 10.51 | 10.54 | 1,392,653 | -0.02(-0.17%) |
Jun 06, 2012 | 10.50 | 10.57 | 10.42 | 10.56 | 1,534,445 | +0.06(+0.61%) |
Jun 05, 2012 | 10.44 | 10.57 | 10.40 | 10.50 | 2,050,229 | +0.02(+0.22%) |
Jun 04, 2012 | 10.39 | 10.48 | 10.35 | 10.47 | 2,669,265 | +0.08(+0.79%) |
Jun 01, 2012 | 9.968 | 10.42 | 9.932 | 10.39 | 4,156,389 | +0.38(+3.81%) |
May 31, 2012 | 9.677 | 10.30 | 9.677 | 10.01 | 7,798,744 | +0.54(+5.71%) |
May 30, 2012 | 9.577 | 9.655 | 9.432 | 9.468 | 1,454,603 | -0.15(-1.56%) |
May 29, 2012 | 9.545 | 9.641 | 9.418 | 9.618 | 1,910,258 | +0.11(+1.20%) |
May 25, 2012 | 9.468 | 9.600 | 9.445 | 9.505 | 1,570,818 | -0.04(-0.38%) |
May 24, 2012 | 8.936 | 9.545 | 8.936 | 9.541 | 4,908,457 | +0.64(+7.15%) |
May 23, 2012 | 8.932 | 9.032 | 8.850 | 8.905 | 2,699,207 | -0.06(-0.71%) |
May 22, 2012 | 8.941 | 9.050 | 8.918 | 8.968 | 1,113,741 | +0.05(+0.56%) |
May 21, 2012 | 8.945 | 8.950 | 8.818 | 8.918 | 977,244 | +0.00(+0.00%) |
May 18, 2012 | 9.118 | 9.118 | 8.918 | 8.918 | 1,107,751 | -0.20(-2.24%) |
May 17, 2012 | 9.232 | 9.305 | 9.123 | 9.123 | 676,366 | -0.12(-1.33%) |
May 16, 2012 | 9.091 | 9.245 | 9.064 | 9.245 | 1,292,381 | +0.16(+1.75%) |
May 15, 2012 | 9.086 | 9.118 | 9.041 | 9.086 | 909,108 | -0.00(-0.05%) |
May 14, 2012 | 9.000 | 9.159 | 8.927 | 9.091 | 915,486 | +0.03(+0.30%) |
May 11, 2012 | 9.045 | 9.123 | 9.041 | 9.064 | 894,766 | -0.04(-0.45%) |
May 10, 2012 | 9.073 | 9.132 | 9.027 | 9.105 | 726,803 | +0.08(+0.91%) |
May 09, 2012 | 9.009 | 9.086 | 8.945 | 9.023 | 817,221 | -0.04(-0.40%) |
May 08, 2012 | 8.977 | 9.064 | 8.955 | 9.059 | 927,232 | +0.03(+0.35%) |
May 07, 2012 | 9.000 | 9.059 | 8.973 | 9.027 | 635,175 | +0.02(+0.20%) |
May 04, 2012 | 8.991 | 9.064 | 8.864 | 9.009 | 1,500,455 | +0.01(+0.10%) |
May 03, 2012 | 9.327 | 9.355 | 8.991 | 9.000 | 2,709,844 | -0.33(-3.56%) |
May 02, 2012 | 9.332 | 9.377 | 9.286 | 9.332 | 1,181,092 | -0.06(-0.63%) |
May 01, 2012 | 9.568 | 9.768 | 9.373 | 9.391 | 2,612,492 | -0.36(-3.68%) |
Apr 30, 2012 | 9.773 | 9.791 | 9.705 | 9.750 | 825,517 | -0.05(-0.46%) |
Apr 27, 2012 | 9.805 | 9.845 | 9.755 | 9.795 | 799,506 | +0.03(+0.28%) |
Apr 26, 2012 | 9.755 | 9.814 | 9.732 | 9.768 | 716,287 | +0.03(+0.33%) |
Apr 25, 2012 | 9.736 | 9.836 | 9.703 | 9.736 | 1,356,366 | +0.05(+0.52%) |
Apr 24, 2012 | 9.605 | 9.700 | 9.600 | 9.686 | 918,139 | +0.08(+0.85%) |
Apr 23, 2012 | 9.623 | 9.641 | 9.541 | 9.605 | 854,027 | -0.12(-1.26%) |
Apr 20, 2012 | 9.673 | 9.755 | 9.645 | 9.727 | 885,474 | +0.10(+1.04%) |
Apr 19, 2012 | 9.591 | 9.668 | 9.555 | 9.627 | 814,543 | +0.02(+0.24%) |
Apr 18, 2012 | 9.586 | 9.618 | 9.536 | 9.605 | 754,778 | -0.03(-0.28%) |
Apr 17, 2012 | 9.518 | 9.655 | 9.518 | 9.632 | 819,443 | +0.13(+1.34%) |
Apr 16, 2012 | 9.491 | 9.577 | 9.445 | 9.505 | 877,595 | +0.05(+0.48%) |
Apr 13, 2012 | 9.441 | 9.545 | 9.418 | 9.459 | 1,090,237 | -0.02(-0.19%) |
Apr 12, 2012 | 9.432 | 9.500 | 9.382 | 9.477 | 792,935 | +0.09(+0.92%) |
Apr 11, 2012 | 9.450 | 9.482 | 9.359 | 9.391 | 1,006,254 | +0.00(+0.00%) |
Apr 10, 2012 | 9.545 | 9.550 | 9.341 | 9.391 | 1,593,947 | -0.15(-1.62%) |
Apr 09, 2012 | 9.450 | 9.559 | 9.432 | 9.545 | 1,127,518 | -0.00(-0.05%) |
Apr 05, 2012 | 9.541 | 9.568 | 9.473 | 9.550 | 1,722,900 | +0.00(+0.05%) |
Apr 04, 2012 | 9.514 | 9.586 | 9.505 | 9.545 | 2,560,739 | -0.04(-0.43%) |
Apr 03, 2012 | 9.405 | 9.682 | 9.400 | 9.586 | 2,615,161 | +0.20(+2.18%) |
Apr 02, 2012 | 9.250 | 9.430 | 9.227 | 9.382 | 2,043,660 | +0.12(+1.33%) |
Mar 30, 2012 | 9.318 | 9.345 | 9.259 | 9.259 | 1,332,151 | +0.00(+0.05%) |
Mar 29, 2012 | 9.155 | 9.309 | 9.145 | 9.255 | 2,629,577 | +0.08(+0.89%) |
Mar 28, 2012 | 9.282 | 9.282 | 9.132 | 9.173 | 3,078,998 | -0.10(-1.08%) |
Mar 27, 2012 | 9.273 | 9.359 | 9.268 | 9.273 | 2,008,587 | -0.02(-0.20%) |
Mar 26, 2012 | 9.241 | 9.318 | 9.214 | 9.291 | 1,125,184 | +0.12(+1.29%) |
Mar 23, 2012 | 9.205 | 9.209 | 9.155 | 9.173 | 853,840 | -0.01(-0.10%) |
Mar 22, 2012 | 9.173 | 9.236 | 9.136 | 9.182 | 895,851 | -0.05(-0.54%) |
Mar 21, 2012 | 9.195 | 9.259 | 9.118 | 9.232 | 859,760 | +0.03(+0.35%) |
Mar 20, 2012 | 9.100 | 9.232 | 9.100 | 9.200 | 871,321 | +0.09(+1.00%) |
Mar 19, 2012 | 9.155 | 9.155 | 9.055 | 9.109 | 871,444 | -0.05(-0.55%) |
Mar 16, 2012 | 9.100 | 9.186 | 9.095 | 9.159 | 1,293,866 | +0.03(+0.35%) |
Mar 15, 2012 | 8.982 | 9.136 | 8.959 | 9.127 | 947,551 | +0.15(+1.62%) |
Mar 14, 2012 | 9.032 | 9.041 | 8.932 | 8.982 | 1,176,780 | -0.04(-0.40%) |
Mar 13, 2012 | 9.027 | 9.077 | 8.964 | 9.018 | 1,258,853 | +0.00(+0.00%) |
Mar 12, 2012 | 8.909 | 9.027 | 8.905 | 9.018 | 1,019,641 | +0.10(+1.12%) |
Mar 09, 2012 | 8.818 | 8.936 | 8.777 | 8.918 | 738,025 | +0.10(+1.13%) |
Mar 08, 2012 | 8.927 | 8.936 | 8.805 | 8.818 | 1,154,371 | -0.05(-0.61%) |
Mar 07, 2012 | 8.814 | 8.909 | 8.714 | 8.873 | 1,369,366 | +0.05(+0.57%) |
Mar 06, 2012 | 8.877 | 8.922 | 8.793 | 8.823 | 1,874,872 | -0.10(-1.11%) |
Mar 05, 2012 | 8.782 | 8.940 | 8.764 | 8.922 | 1,847,175 | +0.14(+1.59%) |
Mar 02, 2012 | 8.827 | 8.827 | 8.696 | 8.782 | 1,925,688 | -0.05(-0.61%) |
Mar 01, 2012 | 8.638 | 8.872 | 8.615 | 8.836 | 2,699,526 | +0.20(+2.35%) |
Feb 29, 2012 | 8.733 | 8.751 | 8.615 | 8.633 | 1,570,061 | -0.08(-0.88%) |
Feb 28, 2012 | 8.751 | 8.796 | 8.687 | 8.710 | 1,224,271 | -0.05(-0.62%) |
Feb 27, 2012 | 8.746 | 8.800 | 8.683 | 8.764 | 939,399 | -0.02(-0.21%) |
Feb 24, 2012 | 8.809 | 8.809 | 8.696 | 8.782 | 727,414 | -0.00(-0.05%) |
Feb 23, 2012 | 8.683 | 8.823 | 8.665 | 8.787 | 1,435,127 | +0.12(+1.41%) |
Feb 22, 2012 | 8.647 | 8.674 | 8.575 | 8.665 | 903,827 | +0.00(+0.05%) |
Feb 21, 2012 | 8.552 | 8.723 | 8.548 | 8.660 | 1,315,724 | +0.11(+1.27%) |
Feb 17, 2012 | 8.624 | 8.624 | 8.534 | 8.552 | 1,415,405 | -0.04(-0.42%) |
Feb 16, 2012 | 8.507 | 8.606 | 8.475 | 8.588 | 995,744 | +0.06(+0.74%) |
Feb 15, 2012 | 8.511 | 8.566 | 8.453 | 8.525 | 1,109,239 | +0.06(+0.69%) |
Feb 14, 2012 | 8.453 | 8.471 | 8.390 | 8.466 | 1,105,295 | -0.01(-0.11%) |
Feb 13, 2012 | 8.557 | 8.566 | 8.430 | 8.475 | 2,081,816 | -0.05(-0.58%) |
Feb 10, 2012 | 8.557 | 8.669 | 8.345 | 8.525 | 3,999,182 | -0.32(-3.57%) |
Feb 09, 2012 | 8.696 | 8.841 | 8.669 | 8.841 | 1,494,060 | +0.14(+1.66%) |
Feb 08, 2012 | 8.733 | 8.764 | 8.638 | 8.696 | 1,418,684 | -0.04(-0.46%) |
Feb 07, 2012 | 8.782 | 8.805 | 8.733 | 8.737 | 1,307,288 | -0.04(-0.41%) |
Feb 06, 2012 | 8.719 | 8.836 | 8.701 | 8.773 | 952,074 | +0.02(+0.21%) |
Feb 03, 2012 | 8.809 | 8.818 | 8.728 | 8.755 | 1,404,608 | +0.01(+0.15%) |
Feb 02, 2012 | 8.778 | 8.800 | 8.728 | 8.742 | 1,023,162 | -0.02(-0.21%) |
Feb 01, 2012 | 8.742 | 8.800 | 8.723 | 8.760 | 1,224,322 | +0.03(+0.36%) |
Jan 31, 2012 | 8.854 | 8.854 | 8.701 | 8.728 | 1,097,086 | -0.09(-1.02%) |
Jan 30, 2012 | 8.917 | 8.926 | 8.782 | 8.818 | 1,103,925 | -0.13(-1.41%) |
Jan 27, 2012 | 9.021 | 9.021 | 8.899 | 8.945 | 790,576 | -0.09(-1.05%) |
Jan 26, 2012 | 8.958 | 9.080 | 8.922 | 9.039 | 1,940,085 | +0.09(+1.01%) |
Jan 25, 2012 | 8.935 | 9.026 | 8.913 | 8.949 | 1,182,844 | +0.01(+0.15%) |
Jan 24, 2012 | 8.963 | 8.985 | 8.917 | 8.935 | 1,357,406 | -0.03(-0.30%) |
Jan 23, 2012 | 8.999 | 9.053 | 8.945 | 8.963 | 1,066,968 | -0.05(-0.55%) |
Jan 20, 2012 | 9.116 | 9.125 | 8.985 | 9.012 | 1,269,254 | -0.13(-1.43%) |
Jan 19, 2012 | 9.044 | 9.193 | 9.021 | 9.143 | 1,429,248 | +0.12(+1.30%) |
Jan 18, 2012 | 9.008 | 9.048 | 8.990 | 9.026 | 1,022,233 | -0.00(-0.05%) |
Jan 17, 2012 | 8.692 | 9.080 | 8.683 | 9.030 | 2,941,616 | +0.39(+4.54%) |
Jan 13, 2012 | 8.642 | 8.701 | 8.593 | 8.638 | 1,338,870 | -0.03(-0.36%) |
Jan 12, 2012 | 8.593 | 8.705 | 8.579 | 8.669 | 1,969,691 | +0.11(+1.26%) |
Jan 11, 2012 | 8.462 | 8.584 | 8.426 | 8.561 | 1,544,989 | +0.10(+1.23%) |
Jan 10, 2012 | 8.390 | 8.534 | 8.356 | 8.457 | 1,656,786 | +0.14(+1.63%) |
Jan 09, 2012 | 8.403 | 8.417 | 8.295 | 8.322 | 1,571,963 | -0.05(-0.65%) |
Jan 06, 2012 | 8.448 | 8.502 | 8.372 | 8.376 | 2,204,880 | -0.05(-0.64%) |
Jan 05, 2012 | 8.430 | 8.475 | 8.349 | 8.430 | 3,116,380 | -0.03(-0.37%) |
Jan 04, 2012 | 8.435 | 8.516 | 8.349 | 8.462 | 3,917,780 | -0.10(-1.16%) |
Dec 30, 2011 | 8.548 | 8.615 | 8.548 | 8.561 | 890,297 | +0.01(+0.11%) |
Dec 29, 2011 | 8.561 | 8.593 | 8.530 | 8.552 | 1,030,371 | +0.02(+0.21%) |
Dec 28, 2011 | 8.638 | 8.638 | 8.530 | 8.534 | 773,946 | -0.09(-0.99%) |
Dec 27, 2011 | 8.597 | 8.669 | 8.597 | 8.620 | 758,254 | +0.03(+0.32%) |
Dec 23, 2011 | 8.557 | 8.620 | 8.543 | 8.593 | 971,002 | +0.01(+0.11%) |
Dec 21, 2011 | 8.516 | 8.629 | 8.484 | 8.584 | 1,041,991 | +0.07(+0.79%) |
Dec 20, 2011 | 8.539 | 8.566 | 8.507 | 8.516 | 1,088,703 | +0.07(+0.80%) |
Dec 19, 2011 | 8.584 | 8.624 | 8.426 | 8.448 | 1,281,409 | -0.09(-1.11%) |
Dec 16, 2011 | 8.566 | 8.638 | 8.498 | 8.543 | 2,930,416 | -0.03(-0.32%) |
Dec 15, 2011 | 8.552 | 8.624 | 8.525 | 8.570 | 1,132,852 | +0.05(+0.58%) |
Dec 14, 2011 | 8.570 | 8.611 | 8.516 | 8.521 | 733,863 | -0.06(-0.68%) |
Dec 13, 2011 | 8.669 | 8.800 | 8.557 | 8.579 | 966,748 | -0.04(-0.42%) |
Dec 12, 2011 | 8.782 | 8.791 | 8.570 | 8.615 | 1,076,851 | -0.19(-2.20%) |
Dec 09, 2011 | 8.656 | 8.832 | 8.656 | 8.809 | 1,022,180 | +0.16(+1.82%) |
Dec 08, 2011 | 8.773 | 8.814 | 8.620 | 8.651 | 1,400,875 | -0.14(-1.64%) |
Dec 07, 2011 | 8.836 | 8.850 | 8.726 | 8.796 | 1,127,348 | -0.04(-0.46%) |
Dec 06, 2011 | 8.805 | 8.877 | 8.751 | 8.836 | 854,993 | +0.03(+0.36%) |
Dec 05, 2011 | 8.854 | 8.917 | 8.778 | 8.805 | 1,285,928 | +0.01(+0.10%) |
Dec 02, 2011 | 8.922 | 8.931 | 8.791 | 8.796 | 888,867 | -0.06(-0.71%) |
Dec 01, 2011 | 8.881 | 8.954 | 8.850 | 8.859 | 828,895 | -0.06(-0.66%) |
Nov 30, 2011 | 8.859 | 8.967 | 8.827 | 8.917 | 1,453,819 | +0.18(+2.12%) |
Nov 29, 2011 | 8.795 | 8.822 | 8.728 | 8.733 | 1,071,068 | -0.07(-0.76%) |
Nov 28, 2011 | 8.795 | 8.898 | 8.755 | 8.800 | 848,316 | +0.17(+1.92%) |
Nov 25, 2011 | 8.661 | 8.719 | 8.634 | 8.634 | 323,292 | -0.04(-0.46%) |
Nov 23, 2011 | 8.804 | 8.818 | 8.621 | 8.674 | 676,031 | -0.16(-1.77%) |
Nov 22, 2011 | 8.938 | 8.938 | 8.755 | 8.831 | 1,207,784 | -0.10(-1.15%) |
Nov 21, 2011 | 8.956 | 8.956 | 8.818 | 8.934 | 1,423,633 | -0.09(-0.94%) |
Nov 18, 2011 | 9.001 | 9.144 | 8.952 | 9.019 | 892,856 | +0.01(+0.15%) |
Nov 17, 2011 | 9.073 | 9.117 | 8.952 | 9.006 | 1,390,214 | -0.11(-1.18%) |
Nov 16, 2011 | 9.283 | 9.283 | 9.108 | 9.113 | 1,452,197 | -0.21(-2.21%) |
Nov 15, 2011 | 9.216 | 9.368 | 9.144 | 9.319 | 2,192,970 | +0.06(+0.63%) |
Nov 14, 2011 | 9.153 | 9.261 | 9.091 | 9.261 | 2,723,702 | +0.06(+0.63%) |
Nov 11, 2011 | 9.220 | 9.368 | 9.171 | 9.202 | 1,497,327 | +0.00(+0.05%) |
Nov 10, 2011 | 9.126 | 9.270 | 9.014 | 9.198 | 1,704,065 | +0.06(+0.64%) |
Nov 09, 2011 | 9.296 | 9.355 | 9.077 | 9.140 | 1,783,774 | -0.27(-2.90%) |
Nov 08, 2011 | 9.368 | 9.442 | 9.214 | 9.413 | 1,478,578 | +0.08(+0.86%) |
Nov 07, 2011 | 9.234 | 9.373 | 9.194 | 9.332 | 1,187,243 | +0.08(+0.87%) |
Nov 04, 2011 | 9.144 | 9.274 | 9.135 | 9.252 | 1,172,091 | +0.09(+0.93%) |
Nov 03, 2011 | 9.073 | 9.261 | 9.037 | 9.167 | 923,621 | +0.12(+1.34%) |
Nov 02, 2011 | 9.041 | 9.113 | 8.983 | 9.046 | 1,608,116 | +0.06(+0.65%) |