Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.340 | 8.540 | 8.360 | 8.470 | 27,363 | +0.13(+1.56%) |
Feb 27, 2013 | 8.180 | 8.430 | 8.180 | 8.340 | 15,891 | +0.19(+2.33%) |
Feb 26, 2013 | 8.190 | 8.200 | 8.090 | 8.150 | 29,543 | -0.31(-3.66%) |
Feb 25, 2013 | 8.670 | 8.670 | 8.400 | 8.460 | 50,388 | +0.01(+0.12%) |
Feb 22, 2013 | 8.410 | 8.450 | 8.380 | 8.450 | 22,228 | -0.21(-2.42%) |
Feb 21, 2013 | 8.640 | 8.660 | 8.550 | 8.660 | 44,669 | -0.10(-1.14%) |
Feb 20, 2013 | 8.990 | 9.020 | 8.760 | 8.760 | 64,396 | +0.00(+0.00%) |
Feb 19, 2013 | 8.580 | 8.780 | 8.580 | 8.760 | 89,189 | +0.38(+4.53%) |
Feb 15, 2013 | 8.460 | 8.500 | 8.370 | 8.380 | 24,828 | -0.04(-0.48%) |
Feb 14, 2013 | 8.380 | 8.420 | 8.380 | 8.420 | 18,195 | -0.18(-2.09%) |
Feb 13, 2013 | 8.620 | 8.660 | 8.560 | 8.600 | 63,456 | +0.02(+0.23%) |
Feb 12, 2013 | 8.600 | 8.640 | 8.580 | 8.580 | 18,702 | -0.08(-0.92%) |
Feb 11, 2013 | 8.660 | 8.740 | 8.640 | 8.660 | 54,833 | -0.13(-1.48%) |
Feb 08, 2013 | 8.710 | 8.790 | 8.710 | 8.790 | 199,175 | +0.12(+1.38%) |
Feb 07, 2013 | 8.770 | 8.770 | 8.590 | 8.670 | 18,379 | -0.18(-2.03%) |
Feb 06, 2013 | 8.700 | 8.850 | 8.700 | 8.850 | 65,386 | -0.16(-1.78%) |
Feb 04, 2013 | 9.150 | 9.180 | 9.010 | 9.010 | 108,757 | -0.40(-4.25%) |
Feb 01, 2013 | 9.280 | 9.470 | 9.270 | 9.410 | 1,202,174 | +0.38(+4.21%) |
Jan 31, 2013 | 8.970 | 9.130 | 8.970 | 9.030 | 308,972 | +0.33(+3.79%) |
Jan 30, 2013 | 8.710 | 8.710 | 8.620 | 8.700 | 47,450 | -0.07(-0.75%) |
Jan 29, 2013 | 8.690 | 8.800 | 8.670 | 8.766 | 43,448 | -0.25(-2.82%) |
Jan 28, 2013 | 9.110 | 9.110 | 8.930 | 9.020 | 70,879 | -0.02(-0.22%) |
Jan 25, 2013 | 8.970 | 9.060 | 8.950 | 9.040 | 68,003 | +0.11(+1.23%) |
Jan 24, 2013 | 8.850 | 8.950 | 8.850 | 8.930 | 102,423 | -0.07(-0.78%) |
Jan 23, 2013 | 8.990 | 9.020 | 8.940 | 9.000 | 1,641,222 | +0.08(+0.90%) |
Jan 22, 2013 | 8.910 | 8.950 | 8.870 | 8.920 | 25,954 | -0.06(-0.67%) |
Jan 18, 2013 | 8.950 | 9.010 | 8.884 | 8.980 | 252,782 | -0.02(-0.22%) |
Jan 17, 2013 | 8.970 | 9.070 | 8.970 | 9.000 | 51,136 | +0.21(+2.39%) |
Jan 16, 2013 | 8.760 | 8.820 | 8.740 | 8.790 | 37,441 | -0.09(-1.01%) |
Jan 15, 2013 | 8.800 | 8.890 | 8.800 | 8.880 | 42,630 | +0.13(+1.49%) |
Jan 14, 2013 | 8.710 | 8.750 | 8.610 | 8.750 | 17,806 | -0.01(-0.11%) |
Jan 12, 2013 | 8.700 | 8.780 | 8.700 | 8.760 | 47,437 | +0.00(+0.00%) |
Jan 11, 2013 | 8.700 | 8.780 | 8.700 | 8.760 | 47,437 | -0.05(-0.57%) |
Jan 10, 2013 | 8.710 | 8.830 | 8.690 | 8.810 | 19,560 | +0.41(+4.88%) |
Jan 09, 2013 | 8.400 | 8.430 | 8.360 | 8.400 | 13,412 | +0.12(+1.45%) |
Jan 08, 2013 | 8.370 | 8.370 | 8.220 | 8.280 | 21,338 | -0.17(-2.01%) |
Jan 07, 2013 | 8.320 | 8.470 | 8.260 | 8.450 | 63,661 | -0.13(-1.52%) |
Jan 04, 2013 | 8.460 | 8.620 | 8.450 | 8.580 | 49,853 | +0.08(+0.94%) |
Jan 03, 2013 | 8.470 | 8.580 | 8.460 | 8.500 | 18,077 | +0.06(+0.71%) |
Jan 02, 2013 | 8.450 | 8.450 | 8.371 | 8.440 | 20,038 | +0.17(+2.06%) |
Dec 31, 2012 | 8.030 | 8.270 | 8.030 | 8.270 | 23,815 | +0.15(+1.85%) |
Dec 28, 2012 | 8.030 | 8.200 | 7.980 | 8.120 | 36,806 | -0.06(-0.73%) |
Dec 27, 2012 | 8.170 | 8.200 | 8.100 | 8.180 | 26,677 | +0.03(+0.37%) |
Dec 26, 2012 | 8.010 | 8.250 | 8.010 | 8.150 | 36,559 | -0.01(-0.12%) |
Dec 24, 2012 | 8.110 | 8.160 | 8.110 | 8.160 | 12,432 | +0.03(+0.37%) |
Dec 21, 2012 | 8.230 | 8.230 | 8.060 | 8.130 | 66,714 | -0.02(-0.25%) |
Dec 20, 2012 | 8.180 | 8.200 | 8.150 | 8.150 | 52,979 | -0.10(-1.21%) |
Dec 19, 2012 | 8.220 | 8.310 | 8.180 | 8.250 | 179,612 | +0.30(+3.77%) |
Dec 18, 2012 | 7.870 | 8.020 | 7.850 | 7.950 | 138,073 | +0.24(+3.11%) |
Dec 17, 2012 | 7.670 | 7.790 | 7.670 | 7.710 | 149,603 | +0.07(+0.92%) |
Dec 14, 2012 | 7.560 | 7.710 | 7.520 | 7.640 | 25,218 | +0.08(+1.06%) |
Dec 13, 2012 | 7.560 | 7.630 | 7.530 | 7.560 | 34,377 | +0.06(+0.80%) |
Dec 12, 2012 | 7.561 | 7.590 | 7.460 | 7.500 | 58,521 | -0.07(-0.92%) |
Dec 11, 2012 | 7.550 | 7.636 | 7.540 | 7.570 | 83,536 | +0.07(+0.93%) |
Dec 10, 2012 | 7.540 | 7.560 | 7.460 | 7.500 | 11,896 | -0.05(-0.66%) |
Dec 07, 2012 | 7.470 | 7.570 | 7.460 | 7.550 | 15,263 | +0.03(+0.40%) |
Dec 06, 2012 | 7.520 | 7.560 | 7.410 | 7.520 | 33,426 | +0.03(+0.40%) |
Dec 05, 2012 | 7.400 | 7.520 | 7.400 | 7.490 | 15,399 | -0.02(-0.27%) |
Dec 04, 2012 | 7.490 | 7.560 | 7.470 | 7.510 | 25,140 | -0.20(-2.59%) |
Nov 30, 2012 | 7.650 | 7.720 | 7.650 | 7.710 | 38,752 | +0.03(+0.39%) |
Nov 29, 2012 | 7.790 | 7.790 | 7.680 | 7.680 | 14,530 | +0.07(+0.92%) |
Nov 28, 2012 | 7.400 | 7.610 | 7.350 | 7.610 | 25,837 | +0.03(+0.40%) |
Nov 27, 2012 | 7.580 | 7.660 | 7.561 | 7.580 | 16,547 | -0.02(-0.26%) |
Nov 26, 2012 | 7.600 | 7.670 | 7.570 | 7.600 | 33,317 | -0.11(-1.43%) |
Nov 24, 2012 | 7.620 | 7.730 | 7.620 | 7.710 | 2,802 | +0.00(+0.00%) |
Nov 23, 2012 | 7.620 | 7.730 | 7.620 | 7.710 | 2,802 | +0.22(+2.94%) |
Nov 21, 2012 | 7.430 | 7.540 | 7.430 | 7.490 | 25,032 | +0.17(+2.32%) |
Nov 20, 2012 | 7.270 | 7.370 | 7.270 | 7.320 | 57,387 | -0.04(-0.54%) |
Nov 19, 2012 | 7.220 | 7.360 | 7.220 | 7.360 | 108,018 | +0.48(+6.98%) |
Nov 16, 2012 | 6.870 | 6.900 | 6.790 | 6.880 | 11,545 | -0.10(-1.43%) |
Nov 15, 2012 | 7.020 | 7.030 | 6.940 | 6.980 | 15,244 | -0.03(-0.43%) |
Nov 14, 2012 | 7.016 | 7.150 | 7.010 | 7.010 | 28,414 | +0.42(+6.37%) |
Nov 13, 2012 | 6.550 | 6.720 | 6.550 | 6.590 | 38,032 | -0.14(-2.08%) |
Nov 12, 2012 | 6.750 | 6.760 | 6.700 | 6.730 | 7,110 | -0.09(-1.32%) |
Nov 09, 2012 | 6.810 | 6.840 | 6.760 | 6.820 | 55,612 | +0.05(+0.74%) |
Nov 08, 2012 | 6.790 | 6.860 | 6.750 | 6.770 | 16,577 | -0.15(-2.17%) |
Nov 07, 2012 | 6.930 | 6.960 | 6.880 | 6.920 | 19,819 | -0.37(-5.08%) |
Nov 06, 2012 | 7.240 | 7.330 | 7.130 | 7.290 | 7,876 | +0.16(+2.24%) |
Nov 05, 2012 | 7.050 | 7.170 | 7.050 | 7.130 | 16,393 | -0.05(-0.70%) |
Nov 02, 2012 | 7.150 | 7.220 | 7.040 | 7.180 | 11,701 | +0.06(+0.84%) |
Nov 01, 2012 | 6.900 | 7.120 | 6.900 | 7.120 | 22,865 | +0.18(+2.59%) |
Oct 31, 2012 | 6.850 | 6.960 | 6.770 | 6.940 | 55,806 | +0.11(+1.61%) |
Oct 26, 2012 | 6.830 | 6.830 | 6.830 | 0 | +0.03(+0.44%) | |
Oct 25, 2012 | 6.800 | 6.820 | 6.740 | 6.800 | 14,633 | +0.06(+0.89%) |
Oct 24, 2012 | 6.760 | 6.800 | 6.720 | 6.740 | 22,299 | -0.06(-0.88%) |
Oct 23, 2012 | 6.780 | 6.896 | 6.740 | 6.800 | 102,425 | -0.07(-1.02%) |
Oct 19, 2012 | 6.990 | 6.990 | 6.810 | 6.870 | 58,781 | -0.15(-2.14%) |
Oct 18, 2012 | 7.020 | 7.080 | 6.990 | 7.020 | 15,462 | +0.19(+2.78%) |
Oct 17, 2012 | 6.830 | 6.870 | 6.810 | 6.830 | 24,236 | +0.11(+1.58%) |
Oct 16, 2012 | 6.620 | 6.724 | 6.620 | 6.724 | 184,677 | +0.25(+3.93%) |
Oct 15, 2012 | 6.480 | 6.480 | 6.370 | 6.470 | 35,224 | -0.12(-1.82%) |
Oct 12, 2012 | 6.540 | 6.590 | 6.540 | 6.590 | 8,253 | +0.00(+0.00%) |
Oct 11, 2012 | 6.600 | 6.620 | 6.550 | 6.590 | 12,766 | +0.11(+1.70%) |
Oct 10, 2012 | 6.430 | 6.500 | 6.430 | 6.480 | 14,857 | -0.01(-0.23%) |
Oct 09, 2012 | 6.560 | 6.590 | 6.490 | 6.495 | 111,935 | -0.16(-2.46%) |
Oct 08, 2012 | 6.670 | 6.670 | 6.620 | 6.659 | 18,368 | -0.16(-2.36%) |
Oct 06, 2012 | 6.850 | 6.870 | 6.760 | 6.820 | 27,892 | +0.00(+0.00%) |
Oct 05, 2012 | 6.850 | 6.870 | 6.760 | 6.820 | 27,892 | +0.18(+2.71%) |
Oct 04, 2012 | 6.610 | 6.640 | 6.570 | 6.640 | 25,854 | +0.16(+2.47%) |
Oct 03, 2012 | 6.430 | 6.520 | 6.430 | 6.480 | 30,622 | -0.04(-0.61%) |
Oct 02, 2012 | 6.511 | 6.570 | 6.490 | 6.520 | 16,217 | -0.07(-1.06%) |
Oct 01, 2012 | 6.600 | 6.660 | 6.590 | 6.590 | 34,081 | +0.15(+2.33%) |
Sep 28, 2012 | 6.360 | 6.460 | 6.330 | 6.440 | 52,688 | -0.12(-1.83%) |
Sep 27, 2012 | 6.460 | 6.590 | 6.420 | 6.560 | 176,747 | +0.20(+3.14%) |
Sep 26, 2012 | 6.340 | 6.430 | 6.320 | 6.360 | 1,056,386 | -0.24(-3.64%) |
Sep 25, 2012 | 6.900 | 6.900 | 6.500 | 6.600 | 1,362,925 | -0.43(-6.12%) |
Sep 24, 2012 | 7.050 | 7.080 | 6.970 | 7.030 | 33,102 | -0.17(-2.36%) |
Sep 21, 2012 | 7.280 | 7.280 | 7.180 | 7.200 | 70,828 | -0.01(-0.14%) |
Sep 20, 2012 | 7.170 | 7.230 | 7.120 | 7.210 | 28,243 | -0.14(-1.90%) |
Sep 19, 2012 | 7.380 | 7.410 | 7.340 | 7.350 | 39,505 | -0.04(-0.54%) |
Sep 18, 2012 | 7.410 | 7.450 | 7.390 | 7.390 | 10,817 | -0.37(-4.77%) |
Sep 17, 2012 | 7.750 | 7.800 | 7.730 | 7.760 | 18,146 | +0.01(+0.13%) |
Sep 14, 2012 | 7.730 | 7.864 | 7.730 | 7.750 | 28,675 | +0.24(+3.20%) |
Sep 13, 2012 | 7.350 | 7.510 | 7.320 | 7.510 | 26,877 | +0.08(+1.08%) |
Sep 12, 2012 | 7.440 | 7.500 | 7.390 | 7.430 | 58,722 | +0.23(+3.19%) |
Sep 11, 2012 | 7.090 | 7.230 | 7.090 | 7.200 | 28,849 | +0.15(+2.13%) |
Sep 10, 2012 | 7.130 | 7.130 | 7.020 | 7.050 | 13,887 | -0.14(-1.95%) |
Sep 07, 2012 | 7.020 | 7.200 | 7.020 | 7.190 | 409,531 | +0.55(+8.28%) |
Sep 06, 2012 | 6.520 | 6.700 | 6.520 | 6.640 | 40,155 | +0.08(+1.22%) |
Sep 05, 2012 | 6.550 | 6.580 | 6.520 | 6.560 | 11,509 | -0.04(-0.61%) |
Sep 04, 2012 | 6.620 | 6.670 | 6.600 | 6.600 | 33,332 | -0.25(-3.65%) |
Aug 31, 2012 | 6.980 | 6.980 | 6.820 | 6.850 | 8,937 | -0.04(-0.58%) |
Aug 30, 2012 | 6.990 | 6.990 | 6.780 | 6.890 | 165,848 | -0.11(-1.57%) |
Aug 29, 2012 | 7.010 | 7.012 | 6.980 | 7.000 | 9,575 | -0.09(-1.27%) |
Aug 27, 2012 | 7.240 | 7.240 | 7.090 | 7.090 | 15,784 | +0.09(+1.29%) |
Aug 24, 2012 | 7.020 | 7.040 | 6.990 | 7.000 | 13,157 | -0.12(-1.69%) |
Aug 23, 2012 | 7.140 | 7.140 | 7.080 | 7.120 | 3,815 | -0.15(-2.12%) |
Aug 22, 2012 | 7.180 | 7.274 | 7.180 | 7.274 | 13,602 | -0.03(-0.36%) |
Aug 21, 2012 | 7.310 | 7.390 | 7.260 | 7.300 | 29,886 | +0.18(+2.53%) |
Aug 20, 2012 | 7.220 | 7.220 | 7.090 | 7.120 | 51,500 | -0.27(-3.65%) |
Aug 17, 2012 | 7.400 | 7.400 | 7.340 | 7.390 | 8,215 | +0.02(+0.27%) |
Aug 16, 2012 | 7.310 | 7.390 | 7.310 | 7.370 | 11,994 | +0.15(+2.08%) |
Aug 15, 2012 | 7.210 | 7.250 | 7.200 | 7.220 | 15,359 | +0.03(+0.42%) |
Aug 14, 2012 | 7.150 | 7.240 | 7.150 | 7.190 | 6,228 | +0.02(+0.28%) |
Aug 13, 2012 | 7.220 | 7.220 | 7.150 | 7.170 | 5,726 | -0.10(-1.38%) |
Aug 11, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.00(+0.00%) |
Aug 10, 2012 | 7.250 | 7.300 | 7.250 | 7.270 | 46,108 | +0.03(+0.41%) |
Aug 09, 2012 | 7.180 | 7.310 | 7.180 | 7.240 | 6,559 | +0.15(+2.12%) |
Aug 08, 2012 | 7.030 | 7.130 | 7.030 | 7.090 | 3,532 | -0.07(-0.98%) |
Aug 07, 2012 | 7.100 | 7.170 | 7.100 | 7.160 | 17,878 | +0.02(+0.28%) |
Aug 06, 2012 | 7.150 | 7.210 | 7.140 | 7.140 | 26,092 | +0.17(+2.44%) |
Aug 03, 2012 | 6.850 | 7.010 | 6.840 | 6.970 | 16,121 | +0.40(+6.09%) |
Aug 02, 2012 | 6.620 | 6.730 | 6.530 | 6.570 | 9,833 | -0.38(-5.47%) |
Aug 01, 2012 | 7.020 | 7.020 | 6.950 | 6.950 | 4,972 | -0.30(-4.14%) |
Jul 31, 2012 | 7.300 | 7.330 | 7.150 | 7.250 | 61,927 | +0.47(+6.93%) |
Jul 30, 2012 | 6.690 | 6.800 | 6.690 | 6.780 | 38,981 | -0.05(-0.73%) |
Jul 27, 2012 | 6.670 | 6.840 | 6.630 | 6.830 | 366,682 | +0.25(+3.80%) |
Jul 26, 2012 | 6.620 | 6.690 | 6.520 | 6.580 | 504,963 | +0.14(+2.17%) |
Jul 25, 2012 | 6.510 | 6.540 | 6.420 | 6.440 | 18,621 | +0.06(+0.94%) |
Jul 24, 2012 | 6.440 | 6.480 | 6.350 | 6.380 | 63,078 | -0.17(-2.60%) |
Jul 23, 2012 | 6.380 | 6.560 | 6.360 | 6.550 | 20,805 | -0.23(-3.39%) |
Jul 20, 2012 | 6.860 | 6.870 | 6.780 | 6.780 | 18,783 | -0.18(-2.59%) |
Jul 19, 2012 | 6.990 | 6.990 | 6.880 | 6.960 | 8,813 | +0.33(+4.98%) |
Jul 18, 2012 | 6.500 | 6.650 | 6.500 | 6.630 | 14,123 | +0.19(+2.95%) |
Jul 17, 2012 | 6.400 | 6.480 | 6.330 | 6.440 | 21,126 | -0.12(-1.83%) |
Jul 16, 2012 | 6.550 | 6.560 | 6.500 | 6.560 | 3,066 | +0.19(+2.98%) |
Jul 14, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.00(+0.00%) |
Jul 13, 2012 | 6.220 | 6.390 | 6.220 | 6.370 | 10,673 | +0.20(+3.24%) |
Jul 12, 2012 | 6.170 | 6.210 | 6.080 | 6.170 | 34,608 | -0.10(-1.59%) |
Jul 11, 2012 | 6.270 | 6.290 | 6.220 | 6.270 | 21,658 | -0.13(-2.03%) |
Jul 10, 2012 | 6.480 | 6.490 | 6.370 | 6.400 | 4,966 | +0.07(+1.11%) |
Jul 09, 2012 | 6.270 | 6.340 | 6.270 | 6.330 | 7,003 | -0.04(-0.63%) |
Jul 06, 2012 | 6.460 | 6.460 | 6.300 | 6.370 | 315,872 | -0.38(-5.63%) |
Jul 05, 2012 | 6.710 | 6.780 | 6.700 | 6.750 | 22,010 | -0.20(-2.88%) |
Jul 03, 2012 | 6.820 | 6.960 | 6.810 | 6.950 | 8,532 | +0.05(+0.72%) |
Jul 02, 2012 | 6.880 | 6.900 | 6.800 | 6.900 | 61,836 | +0.16(+2.37%) |
Jun 30, 2012 | 6.640 | 6.740 | 6.616 | 6.740 | 22,536 | +0.03(+0.45%) |
Jun 29, 2012 | 6.640 | 6.740 | 6.616 | 6.710 | 22,672 | +0.37(+5.84%) |
Jun 28, 2012 | 6.250 | 6.360 | 6.210 | 6.340 | 42,614 | -0.14(-2.16%) |
Jun 27, 2012 | 6.490 | 6.512 | 6.450 | 6.480 | 7,732 | -0.15(-2.26%) |
Jun 26, 2012 | 7.460 | 7.460 | 6.570 | 6.630 | 94,195 | -0.90(-11.95%) |
Jun 25, 2012 | 7.610 | 7.610 | 7.520 | 7.530 | 5,577 | -0.22(-2.84%) |
Jun 22, 2012 | 7.720 | 7.770 | 7.680 | 7.750 | 9,724 | -0.12(-1.52%) |
Jun 21, 2012 | 8.060 | 8.060 | 7.870 | 7.870 | 8,280 | -0.18(-2.24%) |
Jun 20, 2012 | 8.008 | 8.130 | 8.008 | 8.050 | 21,613 | +0.12(+1.51%) |
Jun 19, 2012 | 7.850 | 7.970 | 7.850 | 7.930 | 23,489 | +0.22(+2.85%) |
Jun 18, 2012 | 7.700 | 7.720 | 7.603 | 7.710 | 54,102 | +0.21(+2.80%) |
Jun 15, 2012 | 7.480 | 7.530 | 7.310 | 7.500 | 158,670 | -0.02(-0.27%) |
Jun 14, 2012 | 7.500 | 7.530 | 7.450 | 7.520 | 20,608 | -0.15(-1.96%) |
Jun 13, 2012 | 7.620 | 7.750 | 7.600 | 7.670 | 18,129 | +0.01(+0.13%) |
Jun 12, 2012 | 7.550 | 7.750 | 7.530 | 7.660 | 15,844 | -0.06(-0.78%) |
Jun 11, 2012 | 7.910 | 7.910 | 7.710 | 7.720 | 12,961 | -0.06(-0.77%) |
Jun 08, 2012 | 7.690 | 7.790 | 7.690 | 7.780 | 26,394 | -0.06(-0.77%) |
Jun 07, 2012 | 8.000 | 8.000 | 7.820 | 7.840 | 27,385 | +0.08(+0.98%) |
Jun 06, 2012 | 7.530 | 7.780 | 7.530 | 7.764 | 26,905 | +0.36(+4.92%) |
Jun 05, 2012 | 7.240 | 7.430 | 7.240 | 7.400 | 16,125 | +0.11(+1.51%) |
Jun 04, 2012 | 7.280 | 7.290 | 7.220 | 7.290 | 6,554 | -0.15(-2.02%) |
Jun 02, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | +0.00(+0.00%) |
Jun 01, 2012 | 7.500 | 7.500 | 7.370 | 7.440 | 36,553 | -0.50(-6.30%) |
May 31, 2012 | 7.870 | 7.940 | 7.750 | 7.940 | 66,877 | +0.10(+1.28%) |
May 30, 2012 | 7.870 | 7.880 | 7.810 | 7.840 | 17,133 | -0.15(-1.88%) |
May 29, 2012 | 7.930 | 8.060 | 7.930 | 7.990 | 12,399 | +0.37(+4.86%) |
May 25, 2012 | 7.590 | 7.660 | 7.510 | 7.620 | 20,702 | -0.17(-2.18%) |
May 24, 2012 | 7.880 | 7.930 | 7.730 | 7.790 | 21,789 | -0.26(-3.23%) |
May 23, 2012 | 8.070 | 8.070 | 7.890 | 8.050 | 7,953 | -0.12(-1.47%) |
May 22, 2012 | 8.290 | 8.330 | 8.150 | 8.170 | 17,931 | +0.06(+0.74%) |
May 21, 2012 | 8.040 | 8.130 | 7.980 | 8.110 | 32,424 | +0.27(+3.44%) |
May 18, 2012 | 7.944 | 7.944 | 7.790 | 7.840 | 38,440 | -0.23(-2.85%) |
May 17, 2012 | 8.270 | 8.290 | 8.060 | 8.070 | 106,437 | -0.32(-3.81%) |
May 16, 2012 | 8.430 | 8.500 | 8.390 | 8.390 | 13,460 | -0.07(-0.83%) |
May 15, 2012 | 8.490 | 8.540 | 8.420 | 8.460 | 21,134 | -0.05(-0.59%) |
May 14, 2012 | 8.530 | 8.570 | 8.490 | 8.510 | 23,177 | -0.30(-3.41%) |
May 11, 2012 | 8.720 | 8.910 | 8.720 | 8.810 | 14,655 | +0.06(+0.69%) |
May 10, 2012 | 8.800 | 8.810 | 8.720 | 8.750 | 89,055 | +0.20(+2.34%) |
May 09, 2012 | 8.580 | 8.640 | 8.500 | 8.550 | 48,955 | -0.36(-4.04%) |
May 08, 2012 | 8.960 | 8.960 | 8.770 | 8.910 | 22,508 | -0.33(-3.57%) |
May 07, 2012 | 9.180 | 9.300 | 9.160 | 9.240 | 32,496 | +0.04(+0.43%) |
May 04, 2012 | 9.320 | 9.340 | 9.160 | 9.200 | 15,982 | -0.34(-3.56%) |
May 03, 2012 | 9.500 | 9.560 | 9.440 | 9.540 | 15,929 | -0.38(-3.83%) |
May 02, 2012 | 9.820 | 9.920 | 9.780 | 9.920 | 20,636 | -0.05(-0.50%) |
May 01, 2012 | 10.08 | 10.08 | 9.960 | 9.970 | 30,938 | +0.01(+0.10%) |
Apr 30, 2012 | 9.920 | 9.970 | 9.880 | 9.960 | 34,279 | +0.08(+0.81%) |
Apr 27, 2012 | 9.830 | 9.910 | 9.800 | 9.880 | 531,538 | +0.00(+0.00%) |
Apr 26, 2012 | 9.700 | 9.930 | 9.700 | 9.880 | 229,629 | +0.09(+0.92%) |
Apr 25, 2012 | 9.730 | 9.800 | 9.668 | 9.790 | 674,992 | +0.24(+2.51%) |
Apr 24, 2012 | 9.544 | 9.600 | 9.470 | 9.550 | 19,402 | +0.16(+1.70%) |
Apr 23, 2012 | 9.370 | 9.400 | 9.310 | 9.390 | 24,485 | -0.62(-6.16%) |
Apr 20, 2012 | 9.920 | 10.05 | 9.880 | 10.01 | 71,567 | -0.04(-0.44%) |
Apr 19, 2012 | 10.07 | 10.18 | 9.990 | 10.05 | 9,401 | +0.13(+1.31%) |
Apr 18, 2012 | 9.970 | 10.00 | 9.920 | 9.920 | 12,502 | +0.03(+0.30%) |
Apr 17, 2012 | 9.700 | 9.980 | 9.700 | 9.890 | 178,774 | +0.05(+0.51%) |
Apr 16, 2012 | 9.730 | 9.850 | 9.680 | 9.840 | 219,975 | +0.21(+2.18%) |
Apr 13, 2012 | 9.820 | 9.820 | 9.585 | 9.630 | 179,496 | -0.31(-3.12%) |
Apr 12, 2012 | 9.880 | 9.990 | 9.870 | 9.940 | 23,456 | +0.61(+6.54%) |
Apr 11, 2012 | 9.330 | 9.400 | 9.280 | 9.330 | 23,645 | +0.09(+0.97%) |
Apr 10, 2012 | 9.470 | 9.520 | 9.230 | 9.240 | 24,921 | -0.31(-3.25%) |
Apr 09, 2012 | 9.470 | 9.630 | 9.470 | 9.550 | 16,063 | -0.13(-1.34%) |
Apr 05, 2012 | 9.670 | 9.760 | 9.660 | 9.680 | 328,927 | -0.08(-0.82%) |
Apr 04, 2012 | 9.800 | 9.800 | 9.700 | 9.760 | 19,519 | -0.57(-5.52%) |
Apr 03, 2012 | 10.58 | 10.61 | 10.29 | 10.33 | 15,434 | -0.16(-1.53%) |
Apr 02, 2012 | 10.27 | 10.52 | 10.26 | 10.49 | 40,262 | +0.27(+2.64%) |
Mar 30, 2012 | 10.15 | 10.23 | 10.08 | 10.22 | 13,503 | +0.11(+1.09%) |
Mar 29, 2012 | 10.01 | 10.13 | 10.00 | 10.11 | 189,210 | -0.05(-0.49%) |
Mar 28, 2012 | 10.26 | 10.29 | 10.13 | 10.16 | 43,839 | +0.16(+1.60%) |
Mar 27, 2012 | 10.07 | 10.09 | 10.00 | 10.00 | 27,780 | -0.11(-1.09%) |
Mar 26, 2012 | 9.990 | 10.15 | 9.980 | 10.11 | 14,381 | +0.28(+2.85%) |
Mar 23, 2012 | 9.760 | 9.860 | 9.760 | 9.830 | 10,456 | +0.12(+1.24%) |
Mar 22, 2012 | 9.680 | 9.740 | 9.620 | 9.710 | 12,928 | +0.03(+0.31%) |
Mar 21, 2012 | 9.660 | 9.760 | 9.620 | 9.680 | 6,259 | -0.13(-1.33%) |
Mar 20, 2012 | 9.780 | 9.870 | 9.750 | 9.810 | 37,069 | -0.32(-3.16%) |
Mar 19, 2012 | 10.01 | 10.15 | 9.996 | 10.13 | 17,827 | +0.18(+1.81%) |
Mar 16, 2012 | 9.950 | 10.05 | 9.950 | 9.950 | 224,283 | -0.04(-0.40%) |
Mar 15, 2012 | 9.920 | 9.990 | 9.870 | 9.990 | 29,393 | +0.33(+3.42%) |
Mar 14, 2012 | 9.790 | 9.790 | 9.660 | 9.660 | 8,262 | -0.19(-1.93%) |
Mar 13, 2012 | 9.760 | 9.880 | 9.730 | 9.850 | 14,454 | -0.10(-1.01%) |
Mar 12, 2012 | 9.930 | 9.960 | 9.910 | 9.950 | 16,797 | +0.10(+1.02%) |
Mar 09, 2012 | 9.890 | 9.890 | 9.810 | 9.850 | 6,380 | -0.07(-0.71%) |
Mar 08, 2012 | 9.820 | 10.00 | 9.670 | 9.920 | 30,879 | +0.45(+4.75%) |
Mar 07, 2012 | 9.440 | 9.470 | 9.290 | 9.470 | 22,078 | +0.22(+2.38%) |
Mar 06, 2012 | 9.400 | 9.400 | 9.170 | 9.250 | 74,100 | -0.62(-6.28%) |
Mar 05, 2012 | 9.950 | 9.960 | 9.860 | 9.870 | 32,213 | -0.21(-2.08%) |
Mar 02, 2012 | 10.09 | 10.13 | 10.01 | 10.08 | 63,623 | +0.13(+1.31%) |