Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.136 | 8.164 | 8.064 | 8.107 | 629,075 | -0.01(-0.18%) |
Nov 29, 2012 | 8.114 | 8.150 | 8.050 | 8.121 | 353,038 | +0.05(+0.62%) |
Nov 28, 2012 | 7.950 | 8.121 | 7.900 | 8.071 | 971,980 | +0.10(+1.30%) |
Nov 27, 2012 | 7.849 | 8.003 | 7.842 | 7.968 | 487,284 | +0.11(+1.34%) |
Nov 26, 2012 | 7.813 | 7.891 | 7.750 | 7.863 | 408,701 | +0.01(+0.18%) |
Nov 23, 2012 | 7.842 | 7.863 | 7.771 | 7.849 | 204,406 | +0.03(+0.36%) |
Nov 21, 2012 | 7.778 | 7.834 | 7.729 | 7.820 | 385,345 | +0.08(+1.00%) |
Nov 20, 2012 | 7.820 | 7.834 | 7.729 | 7.743 | 394,809 | -0.11(-1.43%) |
Nov 19, 2012 | 7.898 | 7.926 | 7.813 | 7.856 | 411,898 | +0.02(+0.27%) |
Nov 16, 2012 | 7.813 | 7.849 | 7.764 | 7.834 | 394,362 | -0.01(-0.18%) |
Nov 15, 2012 | 7.750 | 7.912 | 7.722 | 7.849 | 453,963 | +0.11(+1.36%) |
Nov 14, 2012 | 7.961 | 7.961 | 7.729 | 7.743 | 578,774 | -0.22(-2.74%) |
Nov 13, 2012 | 7.940 | 8.031 | 7.912 | 7.961 | 341,171 | +0.00(+0.00%) |
Nov 12, 2012 | 7.947 | 8.010 | 7.729 | 7.961 | 681,932 | +0.06(+0.71%) |
Nov 09, 2012 | 8.031 | 8.130 | 7.891 | 7.905 | 529,263 | -0.20(-2.51%) |
Nov 08, 2012 | 8.214 | 8.256 | 8.109 | 8.109 | 642,770 | -0.10(-1.20%) |
Nov 07, 2012 | 8.200 | 8.270 | 8.027 | 8.207 | 792,118 | -0.25(-2.91%) |
Nov 06, 2012 | 7.863 | 8.467 | 7.827 | 8.453 | 1,003,046 | +0.63(+7.99%) |
Nov 05, 2012 | 7.849 | 7.849 | 7.743 | 7.827 | 440,683 | -0.01(-0.09%) |
Nov 02, 2012 | 7.905 | 7.940 | 7.757 | 7.834 | 635,151 | -0.06(-0.71%) |
Nov 01, 2012 | 7.834 | 7.933 | 7.743 | 7.891 | 1,195,426 | +0.07(+0.90%) |
Oct 31, 2012 | 7.729 | 7.827 | 7.694 | 7.820 | 562,591 | +0.11(+1.37%) |
Oct 26, 2012 | 7.722 | 7.715 | 7.715 | 7.715 | 307,125 | -0.01(-0.18%) |
Oct 25, 2012 | 7.799 | 7.813 | 7.673 | 7.729 | 354,322 | -0.03(-0.36%) |
Oct 24, 2012 | 7.792 | 7.799 | 7.701 | 7.757 | 451,699 | -0.01(-0.09%) |
Oct 23, 2012 | 7.736 | 7.785 | 7.666 | 7.764 | 495,795 | -0.01(-0.18%) |
Oct 19, 2012 | 7.827 | 7.856 | 7.687 | 7.778 | 848,931 | -0.08(-0.98%) |
Oct 18, 2012 | 7.954 | 8.010 | 7.834 | 7.856 | 332,964 | -0.10(-1.24%) |
Oct 17, 2012 | 7.884 | 7.975 | 7.842 | 7.954 | 356,205 | +0.07(+0.89%) |
Oct 16, 2012 | 7.820 | 7.884 | 7.773 | 7.884 | 394,631 | +0.08(+1.08%) |
Oct 15, 2012 | 7.870 | 7.891 | 7.757 | 7.799 | 429,639 | -0.06(-0.72%) |
Oct 12, 2012 | 8.017 | 8.045 | 7.849 | 7.856 | 580,707 | -0.16(-2.02%) |
Oct 11, 2012 | 8.052 | 8.098 | 8.010 | 8.017 | 400,700 | -0.01(-0.09%) |
Oct 10, 2012 | 8.137 | 8.186 | 7.982 | 8.024 | 695,506 | -0.12(-1.47%) |
Oct 09, 2012 | 8.165 | 8.200 | 8.101 | 8.144 | 303,449 | -0.04(-0.43%) |
Oct 08, 2012 | 8.179 | 8.186 | 8.116 | 8.179 | 422,338 | +0.00(+0.00%) |
Oct 05, 2012 | 8.228 | 8.249 | 8.158 | 8.179 | 441,554 | -0.01(-0.09%) |
Oct 04, 2012 | 8.137 | 8.214 | 8.080 | 8.186 | 426,740 | +0.08(+0.95%) |
Oct 03, 2012 | 8.179 | 8.192 | 8.073 | 8.109 | 645,670 | -0.06(-0.69%) |
Oct 02, 2012 | 8.186 | 8.284 | 8.130 | 8.165 | 552,266 | +0.00(+0.00%) |
Oct 01, 2012 | 7.982 | 8.188 | 7.968 | 8.165 | 508,296 | +0.20(+2.56%) |
Sep 28, 2012 | 8.038 | 8.059 | 7.954 | 7.961 | 555,872 | -0.08(-1.05%) |
Sep 27, 2012 | 8.087 | 8.116 | 8.024 | 8.045 | 622,869 | -0.04(-0.43%) |
Sep 26, 2012 | 8.094 | 8.144 | 8.038 | 8.080 | 521,646 | +0.02(+0.26%) |
Sep 25, 2012 | 8.158 | 8.242 | 8.038 | 8.059 | 763,411 | -0.08(-1.04%) |
Sep 24, 2012 | 8.172 | 8.221 | 8.109 | 8.144 | 542,047 | -0.05(-0.60%) |
Sep 21, 2012 | 8.284 | 8.326 | 8.186 | 8.193 | 761,643 | -0.06(-0.68%) |
Sep 20, 2012 | 8.186 | 8.270 | 8.151 | 8.249 | 701,893 | -0.02(-0.25%) |
Sep 19, 2012 | 8.242 | 8.298 | 8.221 | 8.270 | 640,796 | +0.04(+0.43%) |
Sep 18, 2012 | 8.354 | 8.383 | 8.193 | 8.235 | 1,115,787 | -0.12(-1.43%) |
Sep 17, 2012 | 8.432 | 8.432 | 8.298 | 8.354 | 420,773 | -0.08(-1.00%) |
Sep 14, 2012 | 8.565 | 8.664 | 8.425 | 8.439 | 629,349 | -0.09(-1.07%) |
Sep 13, 2012 | 8.383 | 8.565 | 8.319 | 8.530 | 455,042 | +0.15(+1.76%) |
Sep 12, 2012 | 8.326 | 8.383 | 8.277 | 8.383 | 539,161 | +0.06(+0.76%) |
Sep 11, 2012 | 8.214 | 8.326 | 8.214 | 8.319 | 359,181 | +0.11(+1.37%) |
Sep 10, 2012 | 8.249 | 8.333 | 8.179 | 8.207 | 359,752 | -0.06(-0.68%) |
Sep 07, 2012 | 8.235 | 8.312 | 8.214 | 8.263 | 298,990 | +0.05(+0.60%) |
Sep 06, 2012 | 8.109 | 8.228 | 8.080 | 8.214 | 512,774 | +0.15(+1.92%) |
Sep 05, 2012 | 8.094 | 8.116 | 8.031 | 8.059 | 455,859 | -0.01(-0.17%) |
Sep 04, 2012 | 8.031 | 8.101 | 7.989 | 8.073 | 463,079 | +0.05(+0.61%) |
Aug 31, 2012 | 8.045 | 8.073 | 7.975 | 8.024 | 417,468 | +0.04(+0.53%) |
Aug 30, 2012 | 8.101 | 8.101 | 7.905 | 7.982 | 437,195 | -0.16(-1.98%) |
Aug 29, 2012 | 8.109 | 8.165 | 8.031 | 8.144 | 445,613 | +0.08(+0.96%) |
Aug 27, 2012 | 8.136 | 8.150 | 8.032 | 8.066 | 472,170 | -0.06(-0.77%) |
Aug 24, 2012 | 8.129 | 8.212 | 8.101 | 8.129 | 369,395 | -0.02(-0.26%) |
Aug 23, 2012 | 8.240 | 8.240 | 8.073 | 8.150 | 522,783 | -0.08(-1.01%) |
Aug 22, 2012 | 8.392 | 8.399 | 8.212 | 8.233 | 455,787 | -0.15(-1.74%) |
Aug 21, 2012 | 8.420 | 8.441 | 8.330 | 8.378 | 476,436 | -0.02(-0.25%) |
Aug 20, 2012 | 8.337 | 8.441 | 8.240 | 8.399 | 589,047 | +0.03(+0.41%) |
Aug 17, 2012 | 8.316 | 8.372 | 8.233 | 8.365 | 296,387 | +0.03(+0.42%) |
Aug 16, 2012 | 8.205 | 8.372 | 8.170 | 8.330 | 468,078 | +0.15(+1.78%) |
Aug 15, 2012 | 8.191 | 8.268 | 8.101 | 8.184 | 535,420 | -0.03(-0.42%) |
Aug 14, 2012 | 8.274 | 8.531 | 8.191 | 8.219 | 904,011 | +0.01(+0.08%) |
Aug 13, 2012 | 8.261 | 8.323 | 8.122 | 8.212 | 806,146 | -0.03(-0.42%) |
Aug 10, 2012 | 8.323 | 8.323 | 8.219 | 8.247 | 507,495 | -0.09(-1.08%) |
Aug 09, 2012 | 8.226 | 8.399 | 8.163 | 8.337 | 505,310 | +0.12(+1.52%) |
Aug 08, 2012 | 8.254 | 8.254 | 8.129 | 8.212 | 2,600,270 | -0.09(-1.09%) |
Aug 07, 2012 | 8.365 | 8.392 | 8.268 | 8.302 | 457,102 | -0.01(-0.17%) |
Aug 06, 2012 | 8.420 | 8.448 | 8.302 | 8.316 | 405,941 | -0.08(-0.99%) |
Aug 03, 2012 | 8.441 | 8.441 | 8.265 | 8.399 | 475,108 | +0.08(+1.00%) |
Aug 02, 2012 | 8.247 | 8.358 | 8.143 | 8.316 | 728,884 | +0.24(+3.01%) |
Aug 01, 2012 | 8.268 | 8.295 | 8.046 | 8.073 | 504,110 | -0.13(-1.61%) |
Jul 31, 2012 | 8.157 | 8.288 | 8.157 | 8.205 | 392,184 | +0.03(+0.42%) |
Jul 30, 2012 | 8.143 | 8.212 | 8.115 | 8.170 | 317,616 | +0.03(+0.43%) |
Jul 27, 2012 | 8.059 | 8.191 | 8.018 | 8.136 | 490,593 | +0.06(+0.77%) |
Jul 26, 2012 | 8.219 | 8.219 | 8.011 | 8.073 | 357,347 | -0.06(-0.68%) |
Jul 25, 2012 | 8.316 | 8.316 | 8.073 | 8.129 | 597,936 | -0.13(-1.60%) |
Jul 24, 2012 | 8.392 | 8.413 | 8.226 | 8.261 | 601,346 | -0.13(-1.57%) |
Jul 23, 2012 | 8.316 | 8.392 | 8.240 | 8.392 | 615,017 | -0.03(-0.33%) |
Jul 20, 2012 | 8.399 | 8.448 | 8.372 | 8.420 | 634,294 | -0.02(-0.25%) |
Jul 19, 2012 | 8.614 | 8.649 | 8.406 | 8.441 | 582,357 | -0.15(-1.78%) |
Jul 18, 2012 | 8.600 | 8.642 | 8.531 | 8.593 | 419,898 | +0.00(+0.00%) |
Jul 17, 2012 | 8.642 | 8.704 | 8.524 | 8.593 | 275,846 | -0.02(-0.24%) |
Jul 16, 2012 | 8.670 | 8.711 | 8.600 | 8.614 | 356,326 | -0.09(-1.04%) |
Jul 13, 2012 | 8.663 | 8.781 | 8.642 | 8.704 | 389,730 | +0.09(+1.05%) |
Jul 12, 2012 | 8.670 | 8.718 | 8.587 | 8.614 | 617,452 | -0.13(-1.51%) |
Jul 11, 2012 | 8.919 | 8.961 | 8.724 | 8.746 | 657,731 | -0.14(-1.56%) |
Jul 10, 2012 | 8.961 | 9.017 | 8.885 | 8.885 | 765,721 | +0.01(+0.08%) |
Jul 09, 2012 | 8.961 | 8.961 | 8.871 | 8.878 | 638,003 | -0.06(-0.70%) |
Jul 06, 2012 | 8.954 | 9.034 | 8.892 | 8.940 | 460,654 | -0.08(-0.85%) |
Jul 05, 2012 | 8.892 | 9.051 | 8.843 | 9.017 | 599,020 | +0.15(+1.64%) |
Jul 03, 2012 | 8.628 | 8.926 | 8.621 | 8.871 | 655,282 | +0.27(+3.15%) |
Jul 02, 2012 | 8.399 | 8.691 | 8.378 | 8.600 | 856,143 | +0.24(+2.90%) |
Jun 29, 2012 | 8.434 | 8.483 | 8.330 | 8.358 | 566,822 | +0.06(+0.67%) |
Jun 28, 2012 | 8.247 | 8.330 | 8.177 | 8.302 | 495,298 | +0.00(+0.00%) |
Jun 27, 2012 | 8.136 | 8.309 | 8.108 | 8.302 | 340,934 | +0.19(+2.40%) |
Jun 26, 2012 | 8.170 | 8.226 | 8.025 | 8.108 | 440,713 | -0.06(-0.68%) |
Jun 25, 2012 | 8.080 | 8.205 | 8.046 | 8.163 | 562,032 | +0.01(+0.17%) |
Jun 22, 2012 | 8.115 | 8.170 | 8.025 | 8.150 | 1,579,146 | +0.03(+0.34%) |
Jun 21, 2012 | 8.157 | 8.288 | 8.046 | 8.122 | 642,301 | +0.01(+0.17%) |
Jun 20, 2012 | 8.115 | 8.226 | 8.052 | 8.108 | 361,162 | +0.01(+0.09%) |
Jun 19, 2012 | 7.990 | 8.143 | 7.893 | 8.101 | 485,964 | +0.17(+2.10%) |
Jun 18, 2012 | 7.872 | 7.983 | 7.824 | 7.935 | 406,544 | +0.02(+0.26%) |
Jun 15, 2012 | 7.907 | 8.018 | 7.883 | 7.914 | 643,593 | +0.01(+0.09%) |
Jun 14, 2012 | 7.740 | 7.914 | 7.709 | 7.907 | 411,060 | +0.17(+2.15%) |
Jun 13, 2012 | 7.720 | 7.796 | 7.618 | 7.740 | 561,647 | -0.03(-0.36%) |
Jun 12, 2012 | 7.803 | 7.886 | 7.643 | 7.768 | 740,265 | +0.01(+0.09%) |
Jun 11, 2012 | 7.893 | 7.907 | 7.747 | 7.761 | 704,346 | -0.08(-1.06%) |
Jun 08, 2012 | 7.782 | 7.872 | 7.716 | 7.844 | 329,601 | +0.05(+0.62%) |
Jun 07, 2012 | 7.796 | 7.893 | 7.692 | 7.796 | 508,137 | +0.13(+1.72%) |
Jun 06, 2012 | 7.727 | 7.782 | 7.629 | 7.664 | 739,644 | -0.02(-0.27%) |
Jun 05, 2012 | 7.546 | 7.685 | 7.491 | 7.685 | 664,408 | +0.14(+1.84%) |
Jun 04, 2012 | 7.539 | 7.560 | 7.470 | 7.546 | 743,199 | +0.02(+0.28%) |
Jun 01, 2012 | 7.574 | 7.671 | 7.525 | 7.525 | 472,196 | -0.18(-2.34%) |
May 31, 2012 | 7.754 | 7.768 | 7.650 | 7.706 | 447,736 | -0.05(-0.63%) |
May 30, 2012 | 7.928 | 7.935 | 7.733 | 7.754 | 412,548 | -0.23(-2.87%) |
May 29, 2012 | 8.066 | 8.066 | 7.865 | 7.983 | 670,811 | +0.04(+0.52%) |
May 25, 2012 | 7.736 | 8.085 | 7.722 | 7.942 | 579,125 | +0.25(+3.29%) |
May 24, 2012 | 7.688 | 7.784 | 7.599 | 7.688 | 602,759 | +0.04(+0.54%) |
May 23, 2012 | 7.661 | 7.722 | 7.558 | 7.647 | 680,178 | -0.05(-0.62%) |
May 22, 2012 | 7.894 | 7.921 | 7.640 | 7.695 | 563,916 | -0.16(-2.09%) |
May 21, 2012 | 7.702 | 7.921 | 7.558 | 7.859 | 870,672 | +0.25(+3.33%) |
May 18, 2012 | 7.654 | 7.739 | 7.586 | 7.606 | 522,871 | -0.05(-0.63%) |
May 17, 2012 | 7.935 | 7.935 | 7.640 | 7.654 | 593,330 | -0.29(-3.70%) |
May 16, 2012 | 8.044 | 8.099 | 7.942 | 7.948 | 612,408 | -0.08(-1.02%) |
May 15, 2012 | 8.051 | 8.133 | 7.989 | 8.031 | 536,995 | -0.01(-0.17%) |
May 14, 2012 | 8.318 | 8.421 | 8.044 | 8.044 | 897,794 | -0.36(-4.24%) |
May 11, 2012 | 8.366 | 8.407 | 8.304 | 8.400 | 443,925 | -0.03(-0.41%) |
May 10, 2012 | 8.380 | 8.469 | 8.325 | 8.434 | 492,938 | +0.12(+1.40%) |
May 09, 2012 | 8.215 | 8.414 | 8.167 | 8.318 | 754,308 | +0.00(+0.00%) |
May 08, 2012 | 8.263 | 8.345 | 8.188 | 8.318 | 828,057 | -0.04(-0.49%) |
May 07, 2012 | 8.407 | 8.489 | 8.304 | 8.359 | 733,196 | -0.08(-0.97%) |
May 04, 2012 | 8.387 | 8.626 | 8.311 | 8.441 | 1,051,765 | +0.05(+0.57%) |
May 03, 2012 | 8.626 | 8.667 | 8.250 | 8.393 | 1,095,871 | +0.10(+1.16%) |
May 02, 2012 | 8.202 | 8.311 | 8.106 | 8.298 | 645,510 | +0.05(+0.66%) |
May 01, 2012 | 8.318 | 8.482 | 8.236 | 8.243 | 609,427 | -0.08(-0.91%) |
Apr 30, 2012 | 8.339 | 8.359 | 8.229 | 8.318 | 536,832 | -0.08(-0.90%) |
Apr 27, 2012 | 8.387 | 8.414 | 8.256 | 8.393 | 450,036 | +0.02(+0.25%) |
Apr 26, 2012 | 8.256 | 8.407 | 8.195 | 8.373 | 602,905 | +0.12(+1.41%) |
Apr 25, 2012 | 8.209 | 8.366 | 8.181 | 8.256 | 648,047 | +0.14(+1.69%) |
Apr 24, 2012 | 8.024 | 8.209 | 7.976 | 8.120 | 614,060 | +0.10(+1.19%) |
Apr 23, 2012 | 7.976 | 8.031 | 7.818 | 8.024 | 762,735 | -0.02(-0.26%) |
Apr 20, 2012 | 8.017 | 8.106 | 7.983 | 8.044 | 658,130 | +0.10(+1.21%) |
Apr 19, 2012 | 7.983 | 8.058 | 7.881 | 7.948 | 610,771 | -0.02(-0.26%) |
Apr 18, 2012 | 8.037 | 8.044 | 7.942 | 7.969 | 932,587 | -0.09(-1.10%) |
Apr 17, 2012 | 7.996 | 8.202 | 7.996 | 8.058 | 852,820 | +0.08(+1.03%) |
Apr 16, 2012 | 8.065 | 8.065 | 7.955 | 7.976 | 889,281 | -0.05(-0.68%) |
Apr 13, 2012 | 8.126 | 8.126 | 7.962 | 8.031 | 688,454 | -0.16(-1.92%) |
Apr 12, 2012 | 8.140 | 8.260 | 8.085 | 8.188 | 601,349 | +0.10(+1.27%) |
Apr 11, 2012 | 8.106 | 8.106 | 7.983 | 8.085 | 804,360 | +0.08(+1.03%) |
Apr 10, 2012 | 8.188 | 8.204 | 7.928 | 8.003 | 1,119,399 | -0.18(-2.26%) |
Apr 09, 2012 | 8.236 | 8.236 | 8.099 | 8.188 | 668,729 | -0.14(-1.73%) |
Apr 05, 2012 | 8.243 | 8.345 | 8.243 | 8.332 | 558,226 | +0.05(+0.66%) |
Apr 04, 2012 | 8.339 | 8.380 | 8.147 | 8.277 | 678,994 | -0.12(-1.39%) |
Apr 03, 2012 | 8.434 | 8.503 | 8.352 | 8.393 | 1,179,873 | -0.03(-0.33%) |
Apr 02, 2012 | 8.380 | 8.434 | 8.318 | 8.421 | 1,089,880 | +0.04(+0.49%) |
Mar 30, 2012 | 8.578 | 8.585 | 8.304 | 8.380 | 1,127,017 | -0.18(-2.16%) |
Mar 29, 2012 | 8.544 | 8.592 | 8.441 | 8.565 | 474,133 | -0.03(-0.40%) |
Mar 28, 2012 | 8.695 | 8.736 | 8.448 | 8.599 | 767,460 | -0.12(-1.41%) |
Mar 27, 2012 | 8.640 | 8.797 | 8.599 | 8.722 | 897,173 | +0.10(+1.11%) |
Mar 26, 2012 | 8.647 | 8.722 | 8.578 | 8.626 | 699,163 | +0.04(+0.48%) |
Mar 23, 2012 | 8.592 | 8.619 | 8.448 | 8.585 | 484,422 | +0.02(+0.24%) |
Mar 22, 2012 | 8.647 | 8.647 | 8.510 | 8.565 | 683,087 | -0.14(-1.57%) |
Mar 21, 2012 | 8.612 | 8.743 | 8.571 | 8.701 | 645,641 | +0.13(+1.52%) |
Mar 20, 2012 | 8.647 | 8.688 | 8.544 | 8.571 | 655,428 | -0.15(-1.73%) |
Mar 19, 2012 | 8.695 | 8.825 | 8.606 | 8.722 | 704,285 | +0.03(+0.39%) |
Mar 16, 2012 | 8.900 | 8.900 | 8.640 | 8.688 | 877,166 | -0.18(-2.08%) |
Mar 15, 2012 | 8.736 | 8.886 | 8.695 | 8.873 | 981,463 | +0.16(+1.89%) |
Mar 14, 2012 | 8.756 | 8.825 | 8.633 | 8.708 | 993,083 | -0.05(-0.63%) |
Mar 13, 2012 | 8.743 | 8.852 | 8.674 | 8.763 | 1,476,719 | +0.07(+0.79%) |
Mar 12, 2012 | 8.859 | 8.941 | 8.681 | 8.695 | 1,058,828 | -0.14(-1.55%) |
Mar 09, 2012 | 8.838 | 8.934 | 8.804 | 8.832 | 1,464,446 | +0.00(+0.00%) |
Mar 08, 2012 | 8.804 | 8.893 | 8.739 | 8.832 | 2,111,650 | +0.11(+1.26%) |
Mar 07, 2012 | 8.777 | 8.845 | 8.626 | 8.722 | 6,269,082 | -0.58(-6.25%) |
Mar 06, 2012 | 9.338 | 9.400 | 9.208 | 9.304 | 1,066,323 | -0.12(-1.24%) |
Mar 05, 2012 | 9.188 | 9.420 | 9.085 | 9.420 | 769,793 | +0.24(+2.61%) |
Mar 02, 2012 | 9.119 | 9.359 | 9.057 | 9.181 | 871,462 | +0.08(+0.90%) |
Mar 01, 2012 | 9.242 | 9.359 | 8.886 | 9.099 | 1,201,976 | -0.22(-2.35%) |
Feb 29, 2012 | 9.345 | 9.701 | 8.852 | 9.318 | 2,039,556 | +0.06(+0.67%) |
Feb 28, 2012 | 9.338 | 9.338 | 9.078 | 9.256 | 945,061 | -0.07(-0.73%) |
Feb 27, 2012 | 9.400 | 9.468 | 8.927 | 9.324 | 458,206 | -0.12(-1.23%) |
Feb 24, 2012 | 9.569 | 9.590 | 9.424 | 9.441 | 295,099 | -0.14(-1.48%) |
Feb 23, 2012 | 9.407 | 9.590 | 9.366 | 9.583 | 818,270 | +0.21(+2.24%) |
Feb 22, 2012 | 9.332 | 9.427 | 9.292 | 9.373 | 708,313 | +0.05(+0.51%) |
Feb 21, 2012 | 9.143 | 9.421 | 9.075 | 9.326 | 714,394 | +0.24(+2.68%) |
Feb 17, 2012 | 9.204 | 9.224 | 9.082 | 9.082 | 283,998 | -0.07(-0.81%) |
Feb 16, 2012 | 8.994 | 9.177 | 8.987 | 9.156 | 508,867 | +0.18(+1.96%) |
Feb 15, 2012 | 9.271 | 9.271 | 8.947 | 8.980 | 777,716 | -0.22(-2.43%) |
Feb 14, 2012 | 9.156 | 9.271 | 9.102 | 9.204 | 421,688 | +0.01(+0.07%) |
Feb 13, 2012 | 9.305 | 9.366 | 9.177 | 9.197 | 484,699 | -0.04(-0.44%) |
Feb 10, 2012 | 9.366 | 9.366 | 9.028 | 9.238 | 748,387 | -0.02(-0.22%) |
Feb 09, 2012 | 9.421 | 9.481 | 9.244 | 9.258 | 1,082,193 | -0.17(-1.80%) |
Feb 08, 2012 | 9.427 | 9.658 | 9.406 | 9.427 | 1,059,841 | -0.01(-0.07%) |
Feb 07, 2012 | 9.576 | 9.705 | 9.427 | 9.434 | 962,213 | -0.14(-1.49%) |
Feb 06, 2012 | 9.617 | 9.698 | 9.563 | 9.576 | 385,066 | -0.10(-1.05%) |
Feb 03, 2012 | 9.725 | 9.854 | 9.637 | 9.678 | 722,369 | +0.07(+0.70%) |
Feb 02, 2012 | 9.617 | 9.712 | 9.576 | 9.610 | 496,249 | +0.00(+0.00%) |
Feb 01, 2012 | 9.658 | 9.718 | 9.597 | 9.610 | 770,124 | +0.06(+0.64%) |
Jan 31, 2012 | 9.583 | 9.603 | 9.393 | 9.549 | 596,172 | +0.05(+0.57%) |
Jan 30, 2012 | 9.312 | 9.529 | 9.285 | 9.495 | 505,254 | +0.14(+1.45%) |
Jan 27, 2012 | 9.427 | 9.495 | 9.346 | 9.360 | 813,683 | -0.08(-0.86%) |
Jan 26, 2012 | 9.434 | 9.522 | 9.380 | 9.441 | 1,016,945 | +0.08(+0.87%) |
Jan 25, 2012 | 9.495 | 9.569 | 9.197 | 9.360 | 1,389,523 | -0.25(-2.61%) |
Jan 24, 2012 | 9.542 | 9.630 | 9.515 | 9.610 | 527,931 | +0.03(+0.28%) |
Jan 23, 2012 | 9.658 | 9.759 | 9.549 | 9.583 | 280,606 | -0.05(-0.49%) |
Jan 20, 2012 | 9.590 | 9.671 | 9.512 | 9.630 | 442,255 | +0.04(+0.42%) |
Jan 19, 2012 | 9.542 | 9.603 | 9.461 | 9.590 | 511,330 | +0.09(+0.93%) |
Jan 18, 2012 | 9.360 | 9.536 | 9.332 | 9.502 | 399,985 | +0.17(+1.81%) |
Jan 17, 2012 | 9.400 | 9.502 | 9.312 | 9.332 | 600,934 | +0.01(+0.07%) |
Jan 13, 2012 | 9.312 | 9.414 | 9.258 | 9.326 | 426,360 | -0.12(-1.29%) |
Jan 12, 2012 | 9.339 | 9.481 | 9.278 | 9.448 | 580,426 | +0.14(+1.45%) |
Jan 11, 2012 | 9.217 | 9.346 | 9.183 | 9.312 | 549,300 | +0.08(+0.88%) |
Jan 10, 2012 | 9.197 | 9.312 | 9.190 | 9.231 | 765,882 | +0.16(+1.79%) |
Jan 09, 2012 | 8.919 | 9.095 | 8.885 | 9.068 | 914,333 | +0.20(+2.21%) |
Jan 06, 2012 | 8.879 | 8.953 | 8.703 | 8.872 | 574,589 | -0.05(-0.53%) |
Jan 05, 2012 | 8.953 | 9.001 | 8.649 | 8.919 | 1,002,692 | -0.07(-0.83%) |
Jan 04, 2012 | 8.730 | 9.021 | 8.648 | 8.994 | 1,461,222 | +0.38(+4.40%) |
Dec 30, 2011 | 8.547 | 8.757 | 8.540 | 8.615 | 510,387 | +0.02(+0.24%) |
Dec 29, 2011 | 8.621 | 8.689 | 8.567 | 8.594 | 332,912 | +0.02(+0.24%) |
Dec 28, 2011 | 8.703 | 8.757 | 8.547 | 8.574 | 357,546 | -0.13(-1.48%) |
Dec 27, 2011 | 8.493 | 8.770 | 8.486 | 8.703 | 415,207 | +0.21(+2.47%) |
Dec 23, 2011 | 8.669 | 8.676 | 8.466 | 8.493 | 421,341 | -0.01(-0.16%) |
Dec 21, 2011 | 8.303 | 8.520 | 8.276 | 8.506 | 454,404 | +0.17(+2.03%) |
Dec 20, 2011 | 8.168 | 8.357 | 8.168 | 8.337 | 790,902 | +0.33(+4.15%) |
Dec 19, 2011 | 8.174 | 8.256 | 7.971 | 8.005 | 664,814 | -0.12(-1.42%) |
Dec 16, 2011 | 7.978 | 8.452 | 7.978 | 8.120 | 1,197,974 | -0.02(-0.25%) |
Dec 15, 2011 | 8.093 | 8.208 | 8.005 | 8.140 | 491,553 | +0.17(+2.12%) |
Dec 14, 2011 | 7.985 | 8.113 | 7.944 | 7.971 | 486,635 | -0.09(-1.18%) |
Dec 13, 2011 | 8.317 | 8.418 | 8.005 | 8.066 | 687,120 | -0.15(-1.81%) |
Dec 12, 2011 | 8.181 | 8.222 | 8.066 | 8.215 | 620,756 | -0.02(-0.25%) |
Dec 09, 2011 | 8.181 | 8.323 | 8.127 | 8.235 | 747,838 | +0.10(+1.25%) |
Dec 08, 2011 | 8.296 | 8.310 | 8.093 | 8.134 | 630,782 | -0.25(-2.99%) |
Dec 07, 2011 | 8.242 | 8.452 | 8.208 | 8.384 | 594,142 | +0.14(+1.64%) |
Dec 06, 2011 | 8.134 | 8.357 | 8.100 | 8.249 | 743,553 | +0.09(+1.08%) |
Dec 05, 2011 | 8.120 | 8.168 | 8.007 | 8.161 | 894,725 | +0.16(+2.03%) |
Dec 02, 2011 | 7.964 | 8.086 | 7.958 | 7.998 | 465,790 | +0.05(+0.68%) |