Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.430 | 7.510 | 7.330 | 7.480 | 273,614 | +0.06(+0.81%) |
Dec 28, 2012 | 7.540 | 7.590 | 7.370 | 7.420 | 162,089 | -0.13(-1.72%) |
Dec 27, 2012 | 7.700 | 7.890 | 7.450 | 7.550 | 194,514 | -0.16(-2.08%) |
Dec 26, 2012 | 7.960 | 7.960 | 7.690 | 7.710 | 304,684 | -0.26(-3.26%) |
Dec 24, 2012 | 7.940 | 7.980 | 7.790 | 7.970 | 99,270 | +0.05(+0.63%) |
Dec 21, 2012 | 7.680 | 7.928 | 7.500 | 7.920 | 890,323 | +0.17(+2.19%) |
Dec 20, 2012 | 7.830 | 7.860 | 7.670 | 7.750 | 333,572 | -0.10(-1.27%) |
Dec 19, 2012 | 7.970 | 8.000 | 7.790 | 7.850 | 170,303 | -0.13(-1.63%) |
Dec 18, 2012 | 7.880 | 7.990 | 7.830 | 7.980 | 232,029 | +0.11(+1.40%) |
Dec 17, 2012 | 7.780 | 7.970 | 7.720 | 7.870 | 279,485 | +0.12(+1.55%) |
Dec 14, 2012 | 7.620 | 7.890 | 7.600 | 7.750 | 245,574 | +0.09(+1.17%) |
Dec 13, 2012 | 7.740 | 7.830 | 7.460 | 7.660 | 273,353 | -0.05(-0.65%) |
Dec 12, 2012 | 7.690 | 7.930 | 7.650 | 7.710 | 428,800 | +0.05(+0.65%) |
Dec 11, 2012 | 7.490 | 7.660 | 7.440 | 7.660 | 274,600 | +0.25(+3.37%) |
Dec 10, 2012 | 7.410 | 7.520 | 7.320 | 7.410 | 240,600 | +0.02(+0.27%) |
Dec 04, 2012 | 7.360 | 7.570 | 7.320 | 7.390 | 294,214 | -0.09(-1.20%) |
Nov 30, 2012 | 7.530 | 7.610 | 7.450 | 7.480 | 340,934 | -0.02(-0.27%) |
Nov 29, 2012 | 7.290 | 7.540 | 7.260 | 7.500 | 277,940 | +0.28(+3.88%) |
Nov 28, 2012 | 7.470 | 7.485 | 7.150 | 7.220 | 320,560 | -0.28(-3.73%) |
Nov 27, 2012 | 7.410 | 7.580 | 7.410 | 7.500 | 184,791 | +0.11(+1.49%) |
Nov 26, 2012 | 7.230 | 7.390 | 7.050 | 7.390 | 156,501 | +0.16(+2.21%) |
Nov 23, 2012 | 7.250 | 7.260 | 7.100 | 7.230 | 120,016 | +0.02(+0.28%) |
Nov 21, 2012 | 7.110 | 7.300 | 7.060 | 7.210 | 169,293 | +0.10(+1.41%) |
Nov 20, 2012 | 7.100 | 7.200 | 7.030 | 7.110 | 113,946 | -0.02(-0.28%) |
Nov 19, 2012 | 6.970 | 7.210 | 6.880 | 7.130 | 215,912 | +0.23(+3.33%) |
Nov 16, 2012 | 6.850 | 7.000 | 6.720 | 6.900 | 347,568 | +0.02(+0.29%) |
Nov 15, 2012 | 7.100 | 7.160 | 6.790 | 6.880 | 439,100 | -0.26(-3.64%) |
Nov 14, 2012 | 7.380 | 7.380 | 7.080 | 7.140 | 285,076 | -0.21(-2.86%) |
Nov 13, 2012 | 7.110 | 7.440 | 7.080 | 7.350 | 243,080 | +0.20(+2.80%) |
Nov 12, 2012 | 7.300 | 7.340 | 7.110 | 7.150 | 242,206 | -0.11(-1.52%) |
Nov 09, 2012 | 7.050 | 7.360 | 6.960 | 7.260 | 204,938 | +0.16(+2.25%) |
Nov 08, 2012 | 7.140 | 7.340 | 6.970 | 7.100 | 736,121 | -0.03(-0.42%) |
Nov 07, 2012 | 7.200 | 7.270 | 7.030 | 7.130 | 274,089 | -0.16(-2.19%) |
Nov 06, 2012 | 7.250 | 7.300 | 7.160 | 7.290 | 125,044 | +0.03(+0.41%) |
Nov 05, 2012 | 7.300 | 7.350 | 7.190 | 7.260 | 352,559 | -0.05(-0.68%) |
Nov 02, 2012 | 7.390 | 7.470 | 7.260 | 7.310 | 314,474 | -0.12(-1.62%) |
Nov 01, 2012 | 7.310 | 7.730 | 7.300 | 7.430 | 420,762 | +0.10(+1.36%) |
Oct 31, 2012 | 7.590 | 7.640 | 7.300 | 7.330 | 231,873 | -0.23(-3.04%) |
Oct 26, 2012 | 7.630 | 7.560 | 7.560 | 7.560 | 227,100 | -0.06(-0.79%) |
Oct 25, 2012 | 7.770 | 7.870 | 7.540 | 7.620 | 164,079 | -0.12(-1.55%) |
Oct 24, 2012 | 7.680 | 7.830 | 7.640 | 7.740 | 244,998 | +0.08(+1.04%) |
Oct 23, 2012 | 7.660 | 7.800 | 7.430 | 7.660 | 356,850 | -0.11(-1.42%) |
Oct 19, 2012 | 7.940 | 8.110 | 7.715 | 7.770 | 371,149 | -0.24(-3.00%) |
Oct 18, 2012 | 8.120 | 8.270 | 7.930 | 8.010 | 314,999 | -0.14(-1.72%) |
Oct 17, 2012 | 7.790 | 8.161 | 7.765 | 8.150 | 454,696 | +0.39(+5.03%) |
Oct 16, 2012 | 7.900 | 7.900 | 7.720 | 7.760 | 183,821 | -0.06(-0.77%) |
Oct 15, 2012 | 7.880 | 7.990 | 7.690 | 7.820 | 269,995 | -0.06(-0.76%) |
Oct 12, 2012 | 7.750 | 8.100 | 7.670 | 7.880 | 532,043 | +0.12(+1.55%) |
Oct 11, 2012 | 7.970 | 8.050 | 7.750 | 7.760 | 178,904 | -0.14(-1.77%) |
Oct 10, 2012 | 8.040 | 8.140 | 7.850 | 7.900 | 323,577 | -0.12(-1.50%) |
Oct 09, 2012 | 8.220 | 8.250 | 7.930 | 8.020 | 316,491 | -0.17(-2.08%) |
Oct 08, 2012 | 8.510 | 8.550 | 8.130 | 8.190 | 461,115 | -0.36(-4.21%) |
Oct 05, 2012 | 8.660 | 8.750 | 8.430 | 8.550 | 313,867 | -0.11(-1.27%) |
Oct 04, 2012 | 8.460 | 8.740 | 8.390 | 8.660 | 538,801 | +0.36(+4.34%) |
Oct 03, 2012 | 8.320 | 8.380 | 8.140 | 8.300 | 216,551 | +0.01(+0.06%) |
Oct 02, 2012 | 8.120 | 8.340 | 8.090 | 8.295 | 251,956 | +0.23(+2.92%) |
Oct 01, 2012 | 8.040 | 8.150 | 7.970 | 8.060 | 168,299 | +0.08(+1.00%) |
Sep 28, 2012 | 8.000 | 8.110 | 7.970 | 7.980 | 150,180 | -0.03(-0.37%) |
Sep 27, 2012 | 7.810 | 8.080 | 7.780 | 8.010 | 186,595 | +0.20(+2.56%) |
Sep 26, 2012 | 7.890 | 8.020 | 7.780 | 7.810 | 202,729 | -0.06(-0.76%) |
Sep 25, 2012 | 8.000 | 8.250 | 7.835 | 7.870 | 635,969 | -0.12(-1.50%) |
Sep 24, 2012 | 7.490 | 8.040 | 7.460 | 7.990 | 388,960 | +0.44(+5.83%) |
Sep 21, 2012 | 7.810 | 7.810 | 7.370 | 7.550 | 1,685,770 | -0.14(-1.82%) |
Sep 20, 2012 | 7.560 | 7.770 | 7.510 | 7.690 | 241,131 | +0.07(+0.92%) |
Sep 19, 2012 | 7.960 | 7.960 | 7.610 | 7.620 | 280,471 | -0.30(-3.79%) |
Sep 18, 2012 | 7.740 | 7.940 | 7.620 | 7.920 | 252,627 | +0.20(+2.59%) |
Sep 17, 2012 | 7.690 | 7.735 | 7.472 | 7.720 | 291,343 | +0.02(+0.26%) |
Sep 14, 2012 | 7.990 | 8.080 | 7.680 | 7.700 | 279,732 | -0.24(-3.02%) |
Sep 13, 2012 | 7.970 | 8.140 | 7.910 | 7.940 | 336,657 | -0.04(-0.50%) |
Sep 12, 2012 | 7.860 | 8.110 | 7.830 | 7.980 | 448,386 | +0.12(+1.53%) |
Sep 11, 2012 | 7.880 | 7.930 | 7.750 | 7.860 | 135,187 | -0.02(-0.25%) |
Sep 10, 2012 | 7.980 | 8.000 | 7.810 | 7.880 | 189,872 | -0.13(-1.62%) |
Sep 07, 2012 | 8.150 | 8.150 | 7.930 | 8.010 | 234,532 | -0.09(-1.05%) |
Sep 06, 2012 | 7.800 | 8.150 | 7.610 | 8.095 | 558,753 | +0.34(+4.32%) |
Sep 05, 2012 | 7.610 | 7.770 | 7.580 | 7.760 | 432,107 | +0.12(+1.57%) |
Sep 04, 2012 | 7.360 | 7.670 | 7.330 | 7.640 | 274,951 | +0.26(+3.52%) |
Aug 31, 2012 | 7.500 | 7.540 | 7.330 | 7.380 | 187,161 | -0.05(-0.67%) |
Aug 30, 2012 | 7.380 | 7.440 | 7.330 | 7.430 | 164,484 | +0.01(+0.13%) |
Aug 29, 2012 | 7.240 | 7.440 | 7.240 | 7.420 | 151,151 | +0.12(+1.64%) |
Aug 27, 2012 | 7.440 | 7.460 | 7.200 | 7.300 | 205,922 | -0.11(-1.48%) |
Aug 24, 2012 | 7.430 | 7.540 | 7.380 | 7.410 | 100,331 | -0.04(-0.54%) |
Aug 23, 2012 | 7.400 | 7.480 | 7.270 | 7.450 | 206,287 | +0.03(+0.40%) |
Aug 22, 2012 | 7.390 | 7.490 | 7.360 | 7.420 | 110,573 | +0.01(+0.13%) |
Aug 21, 2012 | 7.560 | 7.678 | 7.380 | 7.410 | 300,389 | -0.10(-1.33%) |
Aug 20, 2012 | 7.550 | 7.550 | 7.410 | 7.510 | 197,495 | -0.03(-0.40%) |
Aug 17, 2012 | 7.490 | 7.560 | 7.370 | 7.540 | 162,030 | +0.03(+0.40%) |
Aug 16, 2012 | 7.350 | 7.530 | 7.350 | 7.510 | 195,258 | +0.13(+1.76%) |
Aug 15, 2012 | 7.210 | 7.390 | 7.141 | 7.380 | 139,698 | +0.14(+1.93%) |
Aug 14, 2012 | 7.220 | 7.290 | 7.180 | 7.240 | 303,799 | +0.03(+0.42%) |
Aug 13, 2012 | 7.180 | 7.240 | 7.050 | 7.210 | 223,862 | +0.00(+0.00%) |
Aug 10, 2012 | 7.110 | 7.260 | 6.930 | 7.210 | 276,754 | +0.09(+1.26%) |
Aug 09, 2012 | 7.080 | 7.190 | 7.080 | 7.120 | 214,316 | +0.05(+0.71%) |
Aug 08, 2012 | 7.120 | 7.210 | 6.990 | 7.070 | 365,603 | -0.08(-1.12%) |
Aug 07, 2012 | 7.030 | 7.210 | 6.950 | 7.150 | 339,310 | +0.13(+1.85%) |
Aug 06, 2012 | 6.870 | 7.220 | 6.870 | 7.020 | 454,620 | +0.15(+2.18%) |
Aug 03, 2012 | 7.090 | 7.200 | 6.860 | 6.870 | 354,276 | -0.13(-1.86%) |
Aug 02, 2012 | 7.010 | 7.210 | 6.750 | 7.000 | 452,476 | +0.00(+0.00%) |
Aug 01, 2012 | 7.710 | 7.750 | 6.990 | 7.000 | 723,561 | -0.60(-7.89%) |
Jul 31, 2012 | 7.700 | 7.820 | 7.560 | 7.600 | 282,400 | -0.14(-1.81%) |
Jul 30, 2012 | 7.870 | 7.930 | 7.681 | 7.740 | 282,197 | -0.15(-1.90%) |
Jul 27, 2012 | 7.680 | 7.940 | 7.610 | 7.890 | 268,451 | +0.23(+3.00%) |
Jul 26, 2012 | 7.560 | 7.760 | 7.540 | 7.660 | 138,091 | +0.18(+2.41%) |
Jul 25, 2012 | 7.450 | 7.560 | 7.390 | 7.480 | 327,948 | +0.11(+1.49%) |
Jul 24, 2012 | 7.640 | 7.640 | 7.320 | 7.370 | 379,703 | -0.21(-2.77%) |
Jul 23, 2012 | 7.600 | 7.650 | 7.420 | 7.580 | 315,669 | -0.13(-1.75%) |
Jul 20, 2012 | 7.710 | 7.820 | 7.650 | 7.715 | 268,494 | -0.08(-1.09%) |
Jul 19, 2012 | 7.880 | 7.880 | 7.730 | 7.800 | 222,168 | -0.05(-0.64%) |
Jul 18, 2012 | 7.870 | 8.020 | 7.820 | 7.850 | 325,585 | -0.01(-0.13%) |
Jul 17, 2012 | 7.920 | 7.950 | 7.800 | 7.860 | 268,172 | -0.02(-0.25%) |
Jul 16, 2012 | 7.810 | 8.010 | 7.680 | 7.880 | 269,810 | +0.05(+0.64%) |
Jul 13, 2012 | 7.860 | 7.920 | 7.750 | 7.830 | 258,711 | +0.00(+0.00%) |
Jul 12, 2012 | 7.770 | 7.870 | 7.570 | 7.830 | 270,677 | -0.02(-0.25%) |
Jul 11, 2012 | 7.890 | 7.890 | 7.670 | 7.850 | 337,106 | -0.05(-0.63%) |
Jul 10, 2012 | 8.140 | 8.140 | 7.865 | 7.900 | 232,630 | -0.16(-1.99%) |
Jul 09, 2012 | 8.170 | 8.310 | 7.860 | 8.060 | 426,740 | -0.16(-2.01%) |
Jul 06, 2012 | 8.250 | 8.280 | 8.130 | 8.225 | 276,003 | -0.10(-1.14%) |
Jul 05, 2012 | 8.190 | 8.380 | 8.150 | 8.320 | 302,305 | +0.12(+1.46%) |
Jul 03, 2012 | 8.250 | 8.340 | 8.090 | 8.200 | 207,064 | -0.07(-0.85%) |
Jul 02, 2012 | 7.890 | 8.300 | 7.860 | 8.270 | 566,826 | +0.38(+4.75%) |
Jun 29, 2012 | 8.000 | 8.020 | 7.870 | 7.895 | 408,480 | +0.03(+0.45%) |
Jun 28, 2012 | 7.900 | 7.990 | 7.730 | 7.860 | 372,600 | -0.06(-0.76%) |
Jun 27, 2012 | 7.850 | 7.970 | 7.760 | 7.920 | 458,918 | +0.09(+1.15%) |
Jun 26, 2012 | 7.860 | 7.920 | 7.790 | 7.830 | 504,576 | -0.04(-0.51%) |
Jun 25, 2012 | 7.620 | 7.950 | 7.550 | 7.870 | 616,961 | +0.12(+1.55%) |
Jun 22, 2012 | 7.660 | 7.754 | 7.560 | 7.750 | 2,333,117 | +0.11(+1.44%) |
Jun 21, 2012 | 7.530 | 7.725 | 7.470 | 7.640 | 668,056 | +0.14(+1.87%) |
Jun 20, 2012 | 7.620 | 7.740 | 7.390 | 7.500 | 543,218 | +0.12(+1.63%) |
Jun 19, 2012 | 7.370 | 7.550 | 7.290 | 7.380 | 375,341 | +0.04(+0.54%) |
Jun 18, 2012 | 7.350 | 7.420 | 7.080 | 7.340 | 574,800 | -0.04(-0.54%) |
Jun 15, 2012 | 7.280 | 7.520 | 7.080 | 7.380 | 1,868,695 | +0.08(+1.10%) |
Jun 14, 2012 | 6.960 | 7.300 | 6.910 | 7.300 | 317,118 | +0.33(+4.66%) |
Jun 13, 2012 | 6.860 | 7.055 | 6.840 | 6.975 | 418,080 | +0.08(+1.23%) |
Jun 12, 2012 | 6.820 | 7.060 | 6.720 | 6.890 | 252,056 | +0.08(+1.17%) |
Jun 11, 2012 | 7.020 | 7.030 | 6.710 | 6.810 | 550,556 | -0.16(-2.30%) |
Jun 08, 2012 | 6.660 | 7.000 | 6.650 | 6.970 | 270,312 | +0.27(+4.03%) |
Jun 07, 2012 | 6.900 | 6.950 | 6.670 | 6.700 | 292,674 | -0.10(-1.47%) |
Jun 06, 2012 | 6.720 | 6.980 | 6.690 | 6.800 | 454,379 | +0.14(+2.18%) |
Jun 05, 2012 | 6.680 | 6.780 | 6.470 | 6.655 | 511,938 | -0.08(-1.11%) |
Jun 04, 2012 | 6.600 | 6.750 | 6.500 | 6.730 | 249,489 | +0.18(+2.75%) |
Jun 01, 2012 | 6.530 | 6.660 | 6.370 | 6.550 | 461,467 | -0.14(-2.09%) |
May 31, 2012 | 6.490 | 6.820 | 6.420 | 6.690 | 957,100 | +0.24(+3.72%) |
May 30, 2012 | 6.460 | 6.570 | 6.380 | 6.450 | 1,102,795 | -0.08(-1.23%) |
May 29, 2012 | 6.400 | 6.580 | 6.250 | 6.530 | 835,829 | +0.03(+0.46%) |
May 25, 2012 | 6.460 | 6.600 | 6.410 | 6.500 | 328,732 | +0.02(+0.31%) |
May 24, 2012 | 6.690 | 6.690 | 6.400 | 6.480 | 588,175 | -0.18(-2.70%) |
May 23, 2012 | 6.590 | 6.700 | 6.470 | 6.660 | 271,102 | +0.06(+0.91%) |
May 22, 2012 | 6.810 | 6.850 | 6.535 | 6.600 | 377,794 | -0.20(-2.94%) |
May 21, 2012 | 6.550 | 6.810 | 6.550 | 6.800 | 233,358 | +0.25(+3.82%) |
May 18, 2012 | 6.610 | 6.860 | 6.470 | 6.550 | 443,569 | -0.06(-0.91%) |
May 17, 2012 | 6.850 | 6.940 | 6.580 | 6.610 | 339,239 | -0.24(-3.50%) |
May 16, 2012 | 6.900 | 6.940 | 6.810 | 6.850 | 320,893 | -0.04(-0.58%) |
May 15, 2012 | 6.950 | 6.980 | 6.815 | 6.890 | 270,179 | -0.08(-1.15%) |
May 14, 2012 | 7.050 | 7.100 | 6.880 | 6.970 | 249,673 | -0.14(-1.97%) |
May 11, 2012 | 6.930 | 7.150 | 6.900 | 7.110 | 314,634 | +0.15(+2.16%) |
May 10, 2012 | 7.050 | 7.100 | 6.950 | 6.960 | 286,577 | -0.04(-0.57%) |
May 09, 2012 | 6.890 | 7.050 | 6.790 | 7.000 | 268,727 | +0.06(+0.86%) |
May 08, 2012 | 7.000 | 7.020 | 6.750 | 6.940 | 490,434 | -0.10(-1.42%) |
May 07, 2012 | 6.810 | 7.150 | 6.730 | 7.040 | 313,092 | +0.24(+3.53%) |
May 04, 2012 | 6.950 | 6.980 | 6.790 | 6.800 | 547,660 | -0.19(-2.72%) |
May 03, 2012 | 7.380 | 7.400 | 6.980 | 6.990 | 894,587 | -0.38(-5.16%) |
May 02, 2012 | 7.150 | 7.380 | 6.980 | 7.370 | 361,685 | +0.15(+2.08%) |
May 01, 2012 | 7.420 | 7.510 | 7.220 | 7.220 | 443,435 | -0.21(-2.83%) |
Apr 30, 2012 | 7.610 | 7.630 | 7.410 | 7.430 | 327,141 | -0.21(-2.75%) |
Apr 27, 2012 | 7.610 | 7.770 | 7.440 | 7.640 | 247,546 | +0.06(+0.79%) |
Apr 26, 2012 | 7.590 | 7.620 | 7.400 | 7.580 | 244,206 | -0.01(-0.13%) |
Apr 25, 2012 | 7.490 | 7.650 | 7.460 | 7.590 | 501,880 | +0.21(+2.85%) |
Apr 24, 2012 | 7.390 | 7.500 | 7.300 | 7.380 | 245,284 | +0.00(+0.00%) |
Apr 23, 2012 | 7.470 | 7.490 | 7.290 | 7.380 | 321,506 | -0.23(-3.02%) |
Apr 20, 2012 | 7.400 | 7.700 | 7.310 | 7.610 | 726,241 | +0.24(+3.26%) |
Apr 19, 2012 | 7.260 | 7.470 | 7.220 | 7.370 | 613,254 | +0.16(+2.22%) |
Apr 18, 2012 | 7.280 | 7.390 | 7.200 | 7.210 | 418,711 | -0.11(-1.50%) |
Apr 17, 2012 | 7.350 | 7.470 | 7.310 | 7.320 | 368,345 | +0.07(+0.90%) |
Apr 16, 2012 | 7.440 | 7.470 | 7.240 | 7.255 | 530,896 | -0.12(-1.56%) |
Apr 13, 2012 | 7.480 | 7.490 | 7.290 | 7.370 | 398,372 | -0.15(-1.99%) |
Apr 12, 2012 | 7.660 | 7.680 | 7.500 | 7.520 | 396,766 | -0.13(-1.70%) |
Apr 11, 2012 | 7.430 | 7.740 | 7.430 | 7.650 | 525,834 | +0.30(+4.08%) |
Apr 10, 2012 | 7.510 | 7.550 | 7.310 | 7.350 | 749,940 | -0.18(-2.39%) |
Apr 09, 2012 | 7.600 | 7.660 | 7.470 | 7.530 | 409,977 | -0.19(-2.46%) |
Apr 05, 2012 | 7.760 | 7.840 | 7.670 | 7.720 | 419,506 | -0.03(-0.39%) |
Apr 04, 2012 | 7.850 | 7.900 | 7.660 | 7.750 | 608,787 | -0.20(-2.52%) |
Apr 03, 2012 | 8.040 | 8.090 | 7.840 | 7.950 | 600,449 | -0.08(-1.00%) |
Apr 02, 2012 | 7.950 | 8.030 | 7.805 | 8.030 | 586,551 | +0.06(+0.75%) |
Mar 30, 2012 | 7.850 | 8.000 | 7.650 | 7.970 | 974,729 | +0.20(+2.57%) |
Mar 29, 2012 | 8.050 | 8.180 | 7.740 | 7.770 | 1,175,616 | -0.37(-4.55%) |
Mar 28, 2012 | 7.850 | 8.160 | 7.700 | 8.140 | 1,532,609 | +0.36(+4.63%) |
Mar 27, 2012 | 8.480 | 8.525 | 7.730 | 7.780 | 6,299,785 | -1.21(-13.46%) |
Mar 26, 2012 | 9.090 | 9.150 | 8.910 | 8.990 | 1,020,054 | -0.02(-0.22%) |
Mar 23, 2012 | 8.850 | 9.130 | 8.850 | 9.010 | 875,835 | +0.18(+2.04%) |
Mar 22, 2012 | 8.920 | 9.130 | 8.740 | 8.830 | 812,364 | -0.23(-2.54%) |
Mar 21, 2012 | 8.750 | 9.080 | 8.690 | 9.060 | 960,741 | +0.32(+3.66%) |
Mar 20, 2012 | 8.870 | 8.930 | 8.690 | 8.740 | 633,607 | -0.15(-1.69%) |
Mar 19, 2012 | 8.560 | 9.160 | 8.480 | 8.890 | 1,062,965 | +0.38(+4.47%) |
Mar 16, 2012 | 8.750 | 8.999 | 8.500 | 8.510 | 2,819,263 | +0.01(+0.12%) |
Mar 15, 2012 | 8.110 | 8.520 | 7.970 | 8.500 | 813,215 | +0.34(+4.17%) |
Mar 14, 2012 | 7.950 | 8.290 | 7.750 | 8.160 | 961,870 | +0.17(+2.13%) |
Mar 13, 2012 | 8.120 | 8.120 | 7.950 | 7.990 | 360,025 | -0.10(-1.24%) |
Mar 12, 2012 | 8.000 | 8.120 | 7.991 | 8.090 | 342,417 | +0.10(+1.25%) |
Mar 09, 2012 | 7.920 | 8.100 | 7.920 | 7.990 | 415,738 | +0.12(+1.52%) |
Mar 08, 2012 | 7.960 | 8.090 | 7.860 | 7.870 | 718,453 | +0.13(+1.68%) |
Mar 07, 2012 | 7.350 | 7.760 | 7.350 | 7.740 | 379,110 | +0.41(+5.59%) |
Mar 06, 2012 | 7.720 | 7.790 | 7.330 | 7.330 | 410,635 | -0.47(-6.03%) |
Mar 05, 2012 | 7.740 | 7.800 | 7.550 | 7.800 | 205,310 | +0.04(+0.52%) |
Mar 02, 2012 | 7.920 | 8.090 | 7.700 | 7.760 | 443,369 | -0.19(-2.39%) |
Mar 01, 2012 | 7.890 | 8.130 | 7.850 | 7.950 | 775,413 | +0.08(+1.02%) |
Feb 29, 2012 | 7.960 | 8.065 | 7.800 | 7.870 | 336,435 | -0.08(-1.01%) |
Feb 28, 2012 | 8.030 | 8.070 | 7.950 | 7.950 | 472,804 | -0.09(-1.12%) |
Feb 27, 2012 | 8.070 | 8.210 | 7.940 | 8.040 | 433,688 | -0.08(-0.99%) |
Feb 24, 2012 | 8.160 | 8.220 | 8.100 | 8.120 | 359,254 | -0.03(-0.37%) |
Feb 23, 2012 | 8.080 | 8.240 | 8.070 | 8.150 | 400,006 | +0.07(+0.87%) |
Feb 22, 2012 | 8.400 | 8.400 | 8.040 | 8.080 | 530,142 | -0.39(-4.60%) |
Feb 21, 2012 | 8.590 | 8.760 | 8.370 | 8.470 | 499,140 | -0.10(-1.17%) |
Feb 17, 2012 | 8.910 | 8.920 | 8.500 | 8.570 | 491,511 | -0.31(-3.49%) |
Feb 16, 2012 | 8.730 | 8.960 | 8.670 | 8.880 | 624,005 | +0.15(+1.72%) |
Feb 15, 2012 | 8.650 | 8.820 | 8.510 | 8.730 | 657,867 | +0.11(+1.28%) |
Feb 14, 2012 | 8.710 | 8.780 | 8.570 | 8.620 | 247,479 | -0.15(-1.71%) |
Feb 13, 2012 | 8.380 | 8.880 | 8.350 | 8.770 | 501,602 | +0.15(+1.74%) |
Feb 10, 2012 | 8.500 | 8.620 | 8.360 | 8.620 | 475,462 | +0.07(+0.82%) |
Feb 09, 2012 | 8.500 | 9.120 | 8.050 | 8.550 | 1,919,533 | -0.82(-8.75%) |
Feb 08, 2012 | 9.460 | 9.510 | 9.210 | 9.370 | 336,162 | -0.09(-0.95%) |
Feb 07, 2012 | 9.660 | 9.676 | 9.300 | 9.460 | 357,475 | -0.19(-1.97%) |
Feb 06, 2012 | 9.460 | 9.740 | 9.360 | 9.650 | 395,391 | +0.17(+1.79%) |
Feb 03, 2012 | 9.890 | 9.980 | 9.380 | 9.480 | 698,751 | -0.31(-3.17%) |
Feb 02, 2012 | 9.700 | 9.850 | 9.600 | 9.790 | 548,125 | +0.14(+1.45%) |
Feb 01, 2012 | 9.440 | 9.690 | 9.355 | 9.650 | 683,487 | +0.35(+3.76%) |
Jan 31, 2012 | 9.320 | 9.430 | 9.070 | 9.300 | 1,195,838 | +0.07(+0.76%) |
Jan 30, 2012 | 8.790 | 9.250 | 8.780 | 9.230 | 1,134,338 | +0.45(+5.13%) |
Jan 27, 2012 | 8.420 | 8.800 | 8.370 | 8.780 | 882,953 | +0.35(+4.15%) |
Jan 26, 2012 | 8.200 | 8.520 | 8.110 | 8.430 | 978,132 | +0.26(+3.18%) |
Jan 25, 2012 | 8.290 | 8.320 | 8.050 | 8.170 | 453,928 | +0.07(+0.86%) |
Jan 24, 2012 | 8.070 | 8.210 | 8.040 | 8.100 | 520,918 | +0.01(+0.12%) |
Jan 23, 2012 | 8.160 | 8.270 | 7.950 | 8.090 | 731,745 | -0.05(-0.61%) |
Jan 20, 2012 | 8.120 | 8.190 | 8.100 | 8.140 | 862,296 | +0.03(+0.37%) |
Jan 19, 2012 | 8.440 | 8.500 | 8.090 | 8.110 | 3,523,289 | -0.53(-6.13%) |
Jan 18, 2012 | 8.520 | 8.670 | 8.507 | 8.640 | 209,192 | +0.11(+1.29%) |
Jan 17, 2012 | 8.670 | 8.730 | 8.500 | 8.530 | 200,936 | -0.08(-0.93%) |
Jan 13, 2012 | 8.560 | 8.710 | 8.450 | 8.610 | 238,815 | -0.05(-0.58%) |
Jan 12, 2012 | 8.600 | 8.770 | 8.430 | 8.660 | 208,582 | +0.09(+1.05%) |
Jan 11, 2012 | 8.370 | 8.630 | 8.330 | 8.570 | 264,687 | +0.15(+1.78%) |
Jan 10, 2012 | 8.410 | 8.430 | 8.330 | 8.420 | 203,968 | +0.09(+1.08%) |
Jan 09, 2012 | 8.230 | 8.370 | 8.020 | 8.330 | 263,188 | +0.16(+1.96%) |
Jan 06, 2012 | 8.290 | 8.460 | 8.170 | 8.170 | 290,283 | -0.09(-1.09%) |
Jan 05, 2012 | 8.290 | 8.360 | 8.040 | 8.260 | 264,760 | -0.06(-0.72%) |