Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.86 | 11.03 | 10.84 | 10.95 | 2,557,182 | +0.08(+0.77%) |
Nov 29, 2012 | 10.85 | 10.91 | 10.64 | 10.86 | 1,608,219 | +0.00(+0.04%) |
Nov 28, 2012 | 10.64 | 10.92 | 10.60 | 10.86 | 2,591,355 | +0.26(+2.46%) |
Nov 27, 2012 | 10.50 | 10.64 | 10.44 | 10.60 | 1,882,371 | +0.01(+0.13%) |
Nov 26, 2012 | 10.46 | 10.61 | 10.37 | 10.58 | 1,821,056 | +0.18(+1.73%) |
Nov 23, 2012 | 10.56 | 10.59 | 10.40 | 10.40 | 917,999 | -0.15(-1.44%) |
Nov 21, 2012 | 10.62 | 10.93 | 10.55 | 10.56 | 6,048,983 | +0.35(+3.39%) |
Nov 20, 2012 | 10.52 | 10.55 | 10.10 | 10.21 | 2,869,536 | -0.24(-2.34%) |
Nov 19, 2012 | 10.51 | 11.10 | 10.42 | 10.46 | 9,558,703 | +0.15(+1.43%) |
Nov 16, 2012 | 9.453 | 10.50 | 9.453 | 10.31 | 8,856,805 | +0.95(+10.17%) |
Nov 15, 2012 | 8.982 | 9.379 | 8.876 | 9.356 | 1,655,583 | +0.37(+4.16%) |
Nov 14, 2012 | 9.139 | 9.176 | 8.908 | 8.982 | 947,080 | -0.16(-1.72%) |
Nov 13, 2012 | 9.033 | 9.204 | 9.010 | 9.139 | 1,373,830 | +0.04(+0.46%) |
Nov 12, 2012 | 8.844 | 9.098 | 8.525 | 9.098 | 1,531,780 | +0.23(+2.55%) |
Nov 09, 2012 | 8.728 | 8.987 | 8.668 | 8.871 | 1,225,940 | +0.02(+0.21%) |
Nov 08, 2012 | 9.005 | 9.015 | 8.844 | 8.853 | 1,067,842 | -0.16(-1.74%) |
Nov 07, 2012 | 9.130 | 9.130 | 8.931 | 9.010 | 881,800 | -0.11(-1.17%) |
Nov 06, 2012 | 9.075 | 9.167 | 9.056 | 9.116 | 596,460 | +0.08(+0.92%) |
Nov 05, 2012 | 9.075 | 9.162 | 9.001 | 9.033 | 861,314 | -0.06(-0.66%) |
Nov 02, 2012 | 9.162 | 9.232 | 9.093 | 9.093 | 1,025,113 | -0.05(-0.56%) |
Nov 01, 2012 | 9.111 | 9.190 | 9.075 | 9.144 | 1,470,091 | +0.05(+0.56%) |
Oct 31, 2012 | 8.918 | 9.125 | 8.846 | 9.093 | 2,259,672 | +0.24(+2.66%) |
Oct 26, 2012 | 8.751 | 8.858 | 8.858 | 8.858 | 1,305,300 | +0.09(+1.05%) |
Oct 25, 2012 | 8.811 | 8.839 | 8.724 | 8.765 | 377,824 | +0.02(+0.21%) |
Oct 24, 2012 | 8.797 | 8.825 | 8.677 | 8.747 | 763,630 | -0.05(-0.53%) |
Oct 23, 2012 | 8.705 | 8.816 | 8.668 | 8.793 | 1,007,077 | -0.06(-0.73%) |
Oct 19, 2012 | 8.876 | 8.899 | 8.756 | 8.858 | 1,269,109 | -0.04(-0.42%) |
Oct 18, 2012 | 8.830 | 8.911 | 8.770 | 8.894 | 1,035,556 | +0.05(+0.52%) |
Oct 17, 2012 | 8.714 | 8.858 | 8.714 | 8.848 | 1,401,134 | +0.13(+1.54%) |
Oct 16, 2012 | 8.724 | 8.774 | 8.682 | 8.714 | 971,679 | -0.01(-0.11%) |
Oct 15, 2012 | 8.705 | 8.793 | 8.682 | 8.724 | 1,662,100 | +0.00(+0.00%) |
Oct 12, 2012 | 8.747 | 8.779 | 8.682 | 8.724 | 1,287,472 | +0.00(+0.00%) |
Oct 11, 2012 | 8.737 | 8.774 | 8.664 | 8.724 | 1,360,431 | -0.01(-0.11%) |
Oct 10, 2012 | 8.834 | 8.853 | 8.710 | 8.733 | 1,658,281 | -0.08(-0.94%) |
Oct 09, 2012 | 8.904 | 8.931 | 8.774 | 8.816 | 1,333,881 | -0.10(-1.09%) |
Oct 08, 2012 | 8.834 | 8.961 | 8.737 | 8.913 | 1,646,741 | +0.06(+0.68%) |
Oct 05, 2012 | 8.964 | 9.010 | 8.825 | 8.853 | 2,286,663 | -0.11(-1.24%) |
Oct 04, 2012 | 9.010 | 9.033 | 8.888 | 8.964 | 2,717,988 | -0.01(-0.15%) |
Oct 03, 2012 | 9.116 | 9.116 | 8.862 | 8.978 | 4,722,263 | -0.12(-1.27%) |
Oct 02, 2012 | 9.135 | 9.158 | 8.996 | 9.093 | 2,179,333 | -0.04(-0.45%) |
Oct 01, 2012 | 9.305 | 9.352 | 9.072 | 9.135 | 2,312,592 | -0.18(-1.98%) |
Sep 28, 2012 | 9.402 | 9.402 | 9.259 | 9.319 | 1,338,621 | -0.09(-0.98%) |
Sep 27, 2012 | 9.412 | 9.439 | 9.342 | 9.412 | 1,003,658 | -0.01(-0.15%) |
Sep 26, 2012 | 9.426 | 9.467 | 9.407 | 9.426 | 785,462 | +0.02(+0.20%) |
Sep 25, 2012 | 9.499 | 9.541 | 9.389 | 9.407 | 1,325,932 | -0.11(-1.12%) |
Sep 24, 2012 | 9.444 | 9.525 | 9.412 | 9.513 | 600,784 | +0.06(+0.64%) |
Sep 21, 2012 | 9.532 | 9.550 | 9.453 | 9.453 | 2,476,345 | -0.06(-0.68%) |
Sep 20, 2012 | 9.647 | 9.661 | 9.472 | 9.518 | 1,158,828 | -0.12(-1.20%) |
Sep 19, 2012 | 9.453 | 9.652 | 9.421 | 9.633 | 1,736,623 | +0.21(+2.20%) |
Sep 18, 2012 | 9.486 | 9.569 | 9.342 | 9.426 | 1,245,775 | -0.06(-0.58%) |
Sep 17, 2012 | 9.495 | 9.518 | 9.407 | 9.481 | 778,294 | -0.02(-0.24%) |
Sep 14, 2012 | 9.490 | 9.555 | 9.430 | 9.504 | 892,554 | +0.01(+0.15%) |
Sep 13, 2012 | 9.379 | 9.523 | 9.361 | 9.490 | 1,410,895 | +0.13(+1.43%) |
Sep 12, 2012 | 9.375 | 9.426 | 9.329 | 9.356 | 721,524 | -0.02(-0.25%) |
Sep 11, 2012 | 9.481 | 9.523 | 9.342 | 9.379 | 858,117 | -0.10(-1.02%) |
Sep 10, 2012 | 9.476 | 9.559 | 9.416 | 9.476 | 790,932 | -0.04(-0.44%) |
Sep 07, 2012 | 9.541 | 9.573 | 9.495 | 9.518 | 626,756 | -0.03(-0.29%) |
Sep 06, 2012 | 9.536 | 9.573 | 9.490 | 9.546 | 1,333,718 | +0.04(+0.39%) |
Sep 05, 2012 | 9.564 | 9.573 | 9.435 | 9.509 | 1,551,362 | -0.03(-0.34%) |
Sep 04, 2012 | 9.569 | 9.726 | 9.405 | 9.541 | 1,639,702 | +0.00(+0.05%) |
Aug 31, 2012 | 9.559 | 9.564 | 9.439 | 9.536 | 876,157 | -0.02(-0.19%) |
Aug 30, 2012 | 9.536 | 9.569 | 9.467 | 9.555 | 931,284 | -0.00(-0.05%) |
Aug 29, 2012 | 9.680 | 9.693 | 9.546 | 9.559 | 1,034,716 | +0.08(+0.88%) |
Aug 27, 2012 | 9.440 | 9.522 | 9.412 | 9.476 | 1,404,866 | +0.04(+0.44%) |
Aug 24, 2012 | 9.261 | 9.440 | 9.238 | 9.435 | 1,258,044 | +0.20(+2.18%) |
Aug 23, 2012 | 9.156 | 9.279 | 9.142 | 9.233 | 1,116,314 | +0.05(+0.55%) |
Aug 22, 2012 | 9.123 | 9.192 | 9.078 | 9.183 | 892,794 | +0.07(+0.75%) |
Aug 21, 2012 | 9.000 | 9.144 | 8.972 | 9.114 | 1,048,089 | +0.13(+1.48%) |
Aug 20, 2012 | 9.128 | 9.128 | 8.917 | 8.981 | 1,671,792 | -0.14(-1.51%) |
Aug 17, 2012 | 9.142 | 9.220 | 9.064 | 9.119 | 1,048,244 | -0.00(-0.05%) |
Aug 16, 2012 | 9.174 | 9.238 | 9.096 | 9.123 | 2,429,837 | -0.06(-0.70%) |
Aug 15, 2012 | 9.137 | 9.298 | 9.082 | 9.188 | 2,419,369 | +0.03(+0.30%) |
Aug 14, 2012 | 9.632 | 9.632 | 9.055 | 9.160 | 6,001,657 | -0.41(-4.26%) |
Aug 13, 2012 | 9.614 | 9.637 | 9.513 | 9.568 | 1,167,052 | -0.07(-0.76%) |
Aug 10, 2012 | 9.609 | 9.687 | 9.536 | 9.641 | 835,649 | -0.02(-0.19%) |
Aug 09, 2012 | 9.738 | 9.757 | 9.605 | 9.660 | 599,140 | -0.10(-1.03%) |
Aug 08, 2012 | 9.765 | 9.891 | 9.719 | 9.760 | 817,800 | -0.01(-0.09%) |
Aug 07, 2012 | 9.802 | 9.866 | 9.760 | 9.770 | 947,240 | -0.01(-0.14%) |
Aug 06, 2012 | 9.793 | 9.875 | 9.756 | 9.783 | 984,162 | +0.02(+0.19%) |
Aug 03, 2012 | 9.802 | 9.857 | 9.703 | 9.765 | 873,874 | +0.02(+0.19%) |
Aug 02, 2012 | 9.692 | 9.815 | 9.692 | 9.747 | 824,984 | +0.01(+0.09%) |
Aug 01, 2012 | 9.793 | 9.834 | 9.701 | 9.738 | 885,003 | -0.05(-0.56%) |
Jul 31, 2012 | 9.797 | 9.857 | 9.765 | 9.793 | 867,024 | -0.06(-0.60%) |
Jul 30, 2012 | 9.834 | 9.884 | 9.664 | 9.852 | 968,183 | +0.01(+0.14%) |
Jul 27, 2012 | 9.770 | 9.909 | 9.742 | 9.838 | 922,403 | +0.09(+0.94%) |
Jul 26, 2012 | 9.710 | 9.793 | 9.660 | 9.747 | 907,415 | +0.11(+1.19%) |
Jul 25, 2012 | 9.568 | 9.705 | 9.550 | 9.632 | 1,884,468 | +0.06(+0.62%) |
Jul 24, 2012 | 9.513 | 9.770 | 9.513 | 9.573 | 2,963,649 | +0.11(+1.11%) |
Jul 23, 2012 | 9.284 | 9.472 | 9.165 | 9.467 | 1,607,617 | +0.08(+0.88%) |
Jul 20, 2012 | 9.481 | 9.508 | 9.348 | 9.385 | 1,020,366 | -0.12(-1.25%) |
Jul 19, 2012 | 9.591 | 9.655 | 9.463 | 9.504 | 1,052,989 | -0.06(-0.62%) |
Jul 18, 2012 | 9.618 | 9.683 | 9.435 | 9.563 | 2,812,085 | -0.06(-0.62%) |
Jul 17, 2012 | 9.902 | 9.930 | 9.607 | 9.623 | 1,993,333 | -0.26(-2.60%) |
Jul 16, 2012 | 10.08 | 10.13 | 9.866 | 9.880 | 1,187,941 | -0.25(-2.44%) |
Jul 13, 2012 | 10.15 | 10.17 | 10.08 | 10.13 | 1,358,674 | -0.02(-0.18%) |
Jul 12, 2012 | 10.31 | 10.31 | 10.08 | 10.15 | 2,144,445 | -0.21(-1.99%) |
Jul 11, 2012 | 10.59 | 10.61 | 10.35 | 10.35 | 1,635,784 | -0.22(-2.04%) |
Jul 10, 2012 | 10.70 | 10.72 | 10.56 | 10.57 | 1,006,107 | -0.11(-1.03%) |
Jul 09, 2012 | 10.88 | 10.89 | 10.62 | 10.68 | 1,386,882 | -0.19(-1.73%) |
Jul 06, 2012 | 10.85 | 10.92 | 10.75 | 10.86 | 857,773 | -0.04(-0.38%) |
Jul 05, 2012 | 10.86 | 10.94 | 10.77 | 10.91 | 1,452,032 | +0.02(+0.17%) |
Jul 03, 2012 | 10.77 | 11.09 | 10.76 | 10.89 | 977,877 | +0.13(+1.24%) |
Jul 02, 2012 | 10.66 | 10.76 | 10.62 | 10.75 | 944,865 | +0.11(+1.03%) |
Jun 29, 2012 | 10.74 | 10.86 | 10.61 | 10.64 | 993,345 | +0.05(+0.48%) |
Jun 28, 2012 | 10.45 | 10.59 | 10.45 | 10.59 | 1,007,246 | +0.09(+0.87%) |
Jun 27, 2012 | 10.43 | 10.59 | 10.42 | 10.50 | 1,321,211 | +0.07(+0.70%) |
Jun 26, 2012 | 10.46 | 10.48 | 10.39 | 10.43 | 1,277,491 | -0.02(-0.18%) |
Jun 25, 2012 | 10.42 | 10.49 | 10.35 | 10.45 | 1,061,720 | +0.03(+0.31%) |
Jun 22, 2012 | 10.47 | 10.54 | 10.42 | 10.42 | 1,120,524 | -0.02(-0.18%) |
Jun 21, 2012 | 10.52 | 10.59 | 10.42 | 10.43 | 906,985 | -0.07(-0.66%) |
Jun 20, 2012 | 10.60 | 10.61 | 10.44 | 10.50 | 1,318,974 | -0.11(-0.99%) |
Jun 19, 2012 | 10.58 | 10.61 | 10.48 | 10.61 | 731,585 | +0.03(+0.30%) |
Jun 18, 2012 | 10.55 | 10.60 | 10.47 | 10.58 | 1,239,986 | +0.02(+0.22%) |
Jun 15, 2012 | 10.54 | 10.61 | 10.49 | 10.55 | 1,384,405 | +0.00(+0.04%) |
Jun 14, 2012 | 10.56 | 10.64 | 10.51 | 10.55 | 1,709,218 | -0.02(-0.17%) |
Jun 13, 2012 | 10.59 | 10.67 | 10.53 | 10.57 | 999,518 | +0.00(+0.00%) |
Jun 12, 2012 | 10.59 | 10.62 | 10.52 | 10.57 | 1,556,938 | -0.01(-0.09%) |
Jun 11, 2012 | 10.68 | 10.75 | 10.56 | 10.58 | 1,257,124 | -0.04(-0.39%) |
Jun 08, 2012 | 10.53 | 10.71 | 10.53 | 10.62 | 1,032,713 | +0.06(+0.60%) |
Jun 07, 2012 | 10.61 | 10.74 | 10.53 | 10.55 | 1,391,020 | -0.02(-0.17%) |
Jun 06, 2012 | 10.52 | 10.58 | 10.44 | 10.57 | 1,532,646 | +0.06(+0.61%) |
Jun 05, 2012 | 10.45 | 10.58 | 10.42 | 10.51 | 2,047,825 | +0.02(+0.22%) |
Jun 04, 2012 | 10.40 | 10.49 | 10.36 | 10.48 | 2,666,135 | +0.08(+0.79%) |
Jun 01, 2012 | 9.980 | 10.43 | 9.943 | 10.40 | 4,151,515 | +0.38(+3.82%) |
May 31, 2012 | 9.689 | 10.31 | 9.689 | 10.02 | 7,789,598 | +0.54(+5.71%) |
May 30, 2012 | 9.589 | 9.666 | 9.443 | 9.479 | 1,452,897 | -0.15(-1.56%) |
May 29, 2012 | 9.557 | 9.652 | 9.429 | 9.629 | 1,908,018 | +0.11(+1.20%) |
May 25, 2012 | 9.479 | 9.611 | 9.457 | 9.516 | 1,568,976 | -0.04(-0.38%) |
May 24, 2012 | 8.947 | 9.557 | 8.947 | 9.552 | 4,902,701 | +0.64(+7.15%) |
May 23, 2012 | 8.942 | 9.042 | 8.860 | 8.915 | 2,696,042 | -0.06(-0.71%) |
May 22, 2012 | 8.951 | 9.061 | 8.929 | 8.979 | 1,112,435 | +0.05(+0.56%) |
May 21, 2012 | 8.956 | 8.960 | 8.829 | 8.929 | 976,098 | +0.00(+0.00%) |
May 18, 2012 | 9.129 | 9.129 | 8.929 | 8.929 | 1,106,452 | -0.20(-2.24%) |
May 17, 2012 | 9.243 | 9.315 | 9.133 | 9.133 | 675,572 | -0.12(-1.33%) |
May 16, 2012 | 9.102 | 9.256 | 9.074 | 9.256 | 1,290,866 | +0.16(+1.75%) |
May 15, 2012 | 9.097 | 9.129 | 9.052 | 9.097 | 908,042 | -0.00(-0.05%) |
May 14, 2012 | 9.011 | 9.170 | 8.938 | 9.102 | 914,412 | +0.03(+0.30%) |
May 11, 2012 | 9.056 | 9.133 | 9.052 | 9.074 | 893,717 | -0.04(-0.45%) |
May 10, 2012 | 9.083 | 9.143 | 9.038 | 9.115 | 725,951 | +0.08(+0.91%) |
May 09, 2012 | 9.020 | 9.097 | 8.956 | 9.033 | 816,262 | -0.04(-0.40%) |
May 08, 2012 | 8.988 | 9.074 | 8.965 | 9.070 | 926,144 | +0.03(+0.35%) |
May 07, 2012 | 9.011 | 9.070 | 8.983 | 9.038 | 634,430 | +0.02(+0.20%) |
May 04, 2012 | 9.001 | 9.074 | 8.874 | 9.020 | 1,498,696 | +0.01(+0.10%) |
May 03, 2012 | 9.338 | 9.366 | 9.001 | 9.011 | 2,706,666 | -0.33(-3.56%) |
May 02, 2012 | 9.343 | 9.388 | 9.297 | 9.343 | 1,179,707 | -0.06(-0.63%) |
May 01, 2012 | 9.579 | 9.780 | 9.384 | 9.402 | 2,609,428 | -0.36(-3.68%) |
Apr 30, 2012 | 9.784 | 9.802 | 9.716 | 9.761 | 824,549 | -0.05(-0.46%) |
Apr 27, 2012 | 9.816 | 9.857 | 9.766 | 9.807 | 798,569 | +0.03(+0.28%) |
Apr 26, 2012 | 9.766 | 9.825 | 9.743 | 9.780 | 715,447 | +0.03(+0.33%) |
Apr 25, 2012 | 9.748 | 9.848 | 9.715 | 9.748 | 1,354,776 | +0.05(+0.52%) |
Apr 24, 2012 | 9.616 | 9.711 | 9.611 | 9.698 | 917,062 | +0.08(+0.85%) |
Apr 23, 2012 | 9.634 | 9.652 | 9.552 | 9.616 | 853,025 | -0.12(-1.26%) |
Apr 20, 2012 | 9.684 | 9.766 | 9.657 | 9.739 | 884,435 | +0.10(+1.04%) |
Apr 19, 2012 | 9.602 | 9.680 | 9.566 | 9.639 | 813,588 | +0.02(+0.24%) |
Apr 18, 2012 | 9.598 | 9.630 | 9.548 | 9.616 | 753,893 | -0.03(-0.28%) |
Apr 17, 2012 | 9.529 | 9.666 | 9.529 | 9.643 | 818,482 | +0.13(+1.34%) |
Apr 16, 2012 | 9.502 | 9.589 | 9.457 | 9.516 | 876,566 | +0.05(+0.48%) |
Apr 13, 2012 | 9.452 | 9.557 | 9.429 | 9.470 | 1,088,958 | -0.02(-0.19%) |
Apr 12, 2012 | 9.443 | 9.511 | 9.393 | 9.488 | 792,005 | +0.09(+0.92%) |
Apr 11, 2012 | 9.461 | 9.493 | 9.370 | 9.402 | 1,005,074 | +0.00(+0.00%) |
Apr 10, 2012 | 9.557 | 9.561 | 9.352 | 9.402 | 1,592,077 | -0.15(-1.62%) |
Apr 09, 2012 | 9.461 | 9.570 | 9.443 | 9.557 | 1,126,195 | -0.00(-0.05%) |
Apr 05, 2012 | 9.552 | 9.579 | 9.484 | 9.561 | 1,720,879 | +0.00(+0.05%) |
Apr 04, 2012 | 9.525 | 9.598 | 9.516 | 9.557 | 2,557,736 | -0.04(-0.43%) |
Apr 03, 2012 | 9.416 | 9.693 | 9.411 | 9.598 | 2,612,094 | +0.20(+2.18%) |
Apr 02, 2012 | 9.261 | 9.441 | 9.238 | 9.393 | 2,041,263 | +0.12(+1.33%) |
Mar 30, 2012 | 9.329 | 9.356 | 9.270 | 9.270 | 1,330,589 | +0.00(+0.05%) |
Mar 29, 2012 | 9.165 | 9.320 | 9.156 | 9.265 | 2,626,493 | +0.08(+0.89%) |
Mar 28, 2012 | 9.293 | 9.293 | 9.143 | 9.183 | 3,075,387 | -0.10(-1.08%) |
Mar 27, 2012 | 9.284 | 9.370 | 9.279 | 9.284 | 2,006,232 | -0.02(-0.20%) |
Mar 26, 2012 | 9.252 | 9.329 | 9.224 | 9.302 | 1,123,864 | +0.12(+1.29%) |
Mar 23, 2012 | 9.215 | 9.220 | 9.165 | 9.183 | 852,838 | -0.01(-0.10%) |
Mar 22, 2012 | 9.183 | 9.247 | 9.147 | 9.193 | 894,800 | -0.05(-0.54%) |
Mar 21, 2012 | 9.206 | 9.270 | 9.129 | 9.243 | 858,752 | +0.03(+0.35%) |
Mar 20, 2012 | 9.111 | 9.243 | 9.111 | 9.211 | 870,299 | +0.09(+1.00%) |
Mar 19, 2012 | 9.165 | 9.165 | 9.065 | 9.120 | 870,422 | -0.05(-0.55%) |
Mar 16, 2012 | 9.111 | 9.197 | 9.106 | 9.170 | 1,292,349 | +0.03(+0.35%) |
Mar 15, 2012 | 8.992 | 9.147 | 8.970 | 9.138 | 946,440 | +0.15(+1.62%) |
Mar 14, 2012 | 9.042 | 9.052 | 8.942 | 8.992 | 1,175,400 | -0.04(-0.40%) |
Mar 13, 2012 | 9.038 | 9.088 | 8.974 | 9.029 | 1,257,377 | +0.00(+0.00%) |
Mar 12, 2012 | 8.920 | 9.038 | 8.915 | 9.029 | 1,018,445 | +0.10(+1.12%) |
Mar 09, 2012 | 8.829 | 8.947 | 8.788 | 8.929 | 737,160 | +0.10(+1.13%) |
Mar 08, 2012 | 8.938 | 8.947 | 8.815 | 8.829 | 1,153,017 | -0.05(-0.61%) |
Mar 07, 2012 | 8.824 | 8.920 | 8.724 | 8.883 | 1,367,760 | +0.05(+0.57%) |
Mar 06, 2012 | 8.887 | 8.932 | 8.804 | 8.833 | 1,872,674 | -0.10(-1.11%) |
Mar 05, 2012 | 8.792 | 8.950 | 8.774 | 8.932 | 1,845,009 | +0.14(+1.59%) |
Mar 02, 2012 | 8.838 | 8.838 | 8.707 | 8.792 | 1,923,430 | -0.05(-0.61%) |
Mar 01, 2012 | 8.648 | 8.883 | 8.625 | 8.847 | 2,696,361 | +0.20(+2.35%) |
Feb 29, 2012 | 8.743 | 8.761 | 8.625 | 8.643 | 1,568,220 | -0.08(-0.88%) |
Feb 28, 2012 | 8.761 | 8.806 | 8.698 | 8.720 | 1,222,835 | -0.05(-0.62%) |
Feb 27, 2012 | 8.756 | 8.810 | 8.693 | 8.774 | 938,297 | -0.02(-0.21%) |
Feb 24, 2012 | 8.820 | 8.820 | 8.707 | 8.792 | 726,561 | -0.00(-0.05%) |
Feb 23, 2012 | 8.693 | 8.833 | 8.675 | 8.797 | 1,433,445 | +0.12(+1.41%) |
Feb 22, 2012 | 8.657 | 8.684 | 8.585 | 8.675 | 902,767 | +0.00(+0.05%) |
Feb 21, 2012 | 8.562 | 8.734 | 8.558 | 8.671 | 1,314,181 | +0.11(+1.27%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.544 | 8.562 | 1,413,745 | -0.04(-0.42%) |
Feb 16, 2012 | 8.517 | 8.616 | 8.485 | 8.598 | 994,576 | +0.06(+0.74%) |
Feb 15, 2012 | 8.521 | 8.576 | 8.463 | 8.535 | 1,107,938 | +0.06(+0.69%) |
Feb 14, 2012 | 8.463 | 8.481 | 8.400 | 8.476 | 1,103,999 | -0.01(-0.11%) |
Feb 13, 2012 | 8.567 | 8.576 | 8.440 | 8.485 | 2,079,375 | -0.05(-0.58%) |
Feb 10, 2012 | 8.567 | 8.680 | 8.354 | 8.535 | 3,994,492 | -0.32(-3.57%) |
Feb 09, 2012 | 8.707 | 8.851 | 8.680 | 8.851 | 1,492,308 | +0.14(+1.66%) |
Feb 08, 2012 | 8.743 | 8.774 | 8.648 | 8.707 | 1,417,020 | -0.04(-0.46%) |
Feb 07, 2012 | 8.792 | 8.815 | 8.743 | 8.747 | 1,305,755 | -0.04(-0.41%) |
Feb 06, 2012 | 8.729 | 8.847 | 8.711 | 8.783 | 950,957 | +0.02(+0.21%) |
Feb 03, 2012 | 8.820 | 8.829 | 8.738 | 8.765 | 1,402,961 | +0.01(+0.15%) |
Feb 02, 2012 | 8.788 | 8.810 | 8.738 | 8.752 | 1,021,962 | -0.02(-0.21%) |
Feb 01, 2012 | 8.752 | 8.810 | 8.734 | 8.770 | 1,222,886 | +0.03(+0.36%) |
Jan 31, 2012 | 8.865 | 8.865 | 8.711 | 8.738 | 1,095,799 | -0.09(-1.02%) |
Jan 30, 2012 | 8.928 | 8.937 | 8.792 | 8.829 | 1,102,630 | -0.13(-1.41%) |
Jan 27, 2012 | 9.032 | 9.032 | 8.910 | 8.955 | 789,649 | -0.09(-1.05%) |
Jan 26, 2012 | 8.969 | 9.090 | 8.932 | 9.050 | 1,937,810 | +0.09(+1.01%) |
Jan 25, 2012 | 8.946 | 9.036 | 8.923 | 8.960 | 1,181,457 | +0.01(+0.15%) |
Jan 24, 2012 | 8.973 | 8.996 | 8.928 | 8.946 | 1,355,814 | -0.03(-0.30%) |
Jan 23, 2012 | 9.009 | 9.063 | 8.955 | 8.973 | 1,065,716 | -0.05(-0.55%) |
Jan 20, 2012 | 9.127 | 9.136 | 8.996 | 9.023 | 1,267,765 | -0.13(-1.43%) |
Jan 19, 2012 | 9.054 | 9.203 | 9.032 | 9.154 | 1,427,572 | +0.12(+1.30%) |
Jan 18, 2012 | 9.018 | 9.059 | 9.000 | 9.036 | 1,021,034 | -0.00(-0.05%) |
Jan 17, 2012 | 8.702 | 9.090 | 8.693 | 9.041 | 2,938,167 | +0.39(+4.54%) |
Jan 13, 2012 | 8.652 | 8.711 | 8.603 | 8.648 | 1,337,300 | -0.03(-0.36%) |
Jan 12, 2012 | 8.603 | 8.716 | 8.589 | 8.680 | 1,967,381 | +0.11(+1.26%) |
Jan 11, 2012 | 8.472 | 8.594 | 8.436 | 8.571 | 1,543,177 | +0.10(+1.23%) |
Jan 10, 2012 | 8.400 | 8.544 | 8.366 | 8.467 | 1,654,843 | +0.14(+1.63%) |
Jan 09, 2012 | 8.413 | 8.427 | 8.305 | 8.332 | 1,570,120 | -0.05(-0.65%) |
Jan 06, 2012 | 8.458 | 8.512 | 8.381 | 8.386 | 2,202,294 | -0.05(-0.64%) |
Jan 05, 2012 | 8.440 | 8.485 | 8.359 | 8.440 | 3,112,726 | -0.03(-0.37%) |
Jan 04, 2012 | 8.445 | 8.526 | 8.359 | 8.472 | 3,913,186 | -0.10(-1.16%) |
Dec 30, 2011 | 8.558 | 8.625 | 8.558 | 8.571 | 889,253 | +0.01(+0.11%) |
Dec 29, 2011 | 8.571 | 8.603 | 8.540 | 8.562 | 1,029,163 | +0.02(+0.21%) |
Dec 28, 2011 | 8.648 | 8.648 | 8.540 | 8.544 | 773,039 | -0.09(-0.99%) |
Dec 27, 2011 | 8.607 | 8.680 | 8.607 | 8.630 | 757,365 | +0.03(+0.32%) |
Dec 23, 2011 | 8.567 | 8.630 | 8.553 | 8.603 | 969,864 | +0.01(+0.11%) |
Dec 21, 2011 | 8.526 | 8.639 | 8.494 | 8.594 | 1,040,769 | +0.07(+0.79%) |
Dec 20, 2011 | 8.549 | 8.576 | 8.517 | 8.526 | 1,087,426 | +0.07(+0.80%) |
Dec 19, 2011 | 8.594 | 8.634 | 8.436 | 8.458 | 1,279,907 | -0.09(-1.11%) |
Dec 16, 2011 | 8.576 | 8.648 | 8.508 | 8.553 | 2,926,980 | -0.03(-0.32%) |
Dec 15, 2011 | 8.562 | 8.634 | 8.535 | 8.580 | 1,131,524 | +0.05(+0.58%) |
Dec 14, 2011 | 8.580 | 8.621 | 8.526 | 8.531 | 733,002 | -0.06(-0.68%) |
Dec 13, 2011 | 8.680 | 8.810 | 8.567 | 8.589 | 965,614 | -0.04(-0.42%) |
Dec 12, 2011 | 8.792 | 8.801 | 8.580 | 8.625 | 1,075,588 | -0.19(-2.20%) |
Dec 09, 2011 | 8.666 | 8.842 | 8.666 | 8.820 | 1,020,981 | +0.16(+1.82%) |
Dec 08, 2011 | 8.783 | 8.824 | 8.630 | 8.661 | 1,399,232 | -0.14(-1.64%) |
Dec 07, 2011 | 8.847 | 8.860 | 8.736 | 8.806 | 1,126,026 | -0.04(-0.46%) |
Dec 06, 2011 | 8.815 | 8.887 | 8.761 | 8.847 | 853,991 | +0.03(+0.36%) |
Dec 05, 2011 | 8.865 | 8.928 | 8.788 | 8.815 | 1,284,420 | +0.01(+0.10%) |
Dec 02, 2011 | 8.932 | 8.941 | 8.801 | 8.806 | 887,824 | -0.06(-0.71%) |