Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.350 | 8.350 | 8.180 | 8.200 | 231,824 | -0.10(-1.20%) |
Feb 27, 2013 | 8.340 | 8.420 | 8.280 | 8.300 | 149,514 | +0.00(+0.00%) |
Feb 26, 2013 | 8.350 | 8.370 | 8.220 | 8.300 | 146,194 | -0.01(-0.12%) |
Feb 25, 2013 | 8.440 | 8.510 | 8.310 | 8.310 | 211,131 | -0.10(-1.19%) |
Feb 22, 2013 | 8.400 | 8.520 | 8.370 | 8.410 | 150,257 | +0.05(+0.60%) |
Feb 21, 2013 | 8.430 | 8.510 | 8.290 | 8.360 | 299,663 | -0.10(-1.18%) |
Feb 20, 2013 | 8.700 | 8.710 | 8.460 | 8.460 | 302,354 | -0.22(-2.53%) |
Feb 19, 2013 | 8.600 | 8.710 | 8.490 | 8.680 | 226,105 | +0.07(+0.81%) |
Feb 15, 2013 | 8.830 | 8.900 | 8.590 | 8.610 | 335,585 | -0.18(-2.05%) |
Feb 14, 2013 | 8.730 | 8.870 | 8.662 | 8.790 | 263,175 | +0.05(+0.57%) |
Feb 13, 2013 | 8.590 | 8.740 | 8.500 | 8.740 | 340,106 | +0.14(+1.63%) |
Feb 12, 2013 | 8.630 | 8.650 | 8.520 | 8.600 | 245,888 | -0.01(-0.12%) |
Feb 11, 2013 | 8.640 | 8.650 | 8.524 | 8.610 | 284,124 | -0.06(-0.69%) |
Feb 08, 2013 | 8.500 | 8.735 | 8.500 | 8.670 | 881,029 | +0.21(+2.48%) |
Feb 07, 2013 | 8.430 | 8.510 | 8.320 | 8.460 | 516,239 | +0.03(+0.36%) |
Feb 06, 2013 | 7.770 | 8.440 | 7.770 | 8.430 | 1,588,305 | +0.48(+6.04%) |
Feb 04, 2013 | 7.820 | 8.120 | 7.820 | 7.950 | 649,014 | +0.01(+0.13%) |
Feb 01, 2013 | 8.000 | 8.070 | 7.920 | 7.940 | 528,182 | -0.03(-0.38%) |
Jan 31, 2013 | 7.870 | 7.990 | 7.850 | 7.970 | 332,947 | +0.11(+1.40%) |
Jan 30, 2013 | 7.980 | 8.000 | 7.850 | 7.860 | 379,184 | -0.13(-1.63%) |
Jan 29, 2013 | 8.120 | 8.120 | 7.960 | 7.990 | 293,387 | -0.11(-1.36%) |
Jan 28, 2013 | 8.090 | 8.199 | 8.062 | 8.100 | 304,359 | +0.00(+0.00%) |
Jan 25, 2013 | 8.190 | 8.200 | 8.040 | 8.100 | 194,419 | -0.05(-0.61%) |
Jan 24, 2013 | 8.010 | 8.220 | 8.000 | 8.150 | 647,898 | +0.10(+1.24%) |
Jan 23, 2013 | 7.980 | 8.060 | 7.920 | 8.050 | 1,083,016 | +0.05(+0.63%) |
Jan 22, 2013 | 8.000 | 8.000 | 7.838 | 8.000 | 1,387,551 | +0.02(+0.25%) |
Jan 18, 2013 | 8.070 | 8.130 | 7.960 | 7.980 | 686,269 | -0.10(-1.24%) |
Jan 17, 2013 | 7.980 | 8.120 | 7.820 | 8.080 | 1,220,465 | +0.19(+2.41%) |
Jan 16, 2013 | 7.870 | 8.015 | 7.460 | 7.890 | 3,402,047 | +0.47(+6.33%) |
Jan 15, 2013 | 8.420 | 8.640 | 7.370 | 7.420 | 3,533,064 | -1.73(-18.91%) |
Jan 14, 2013 | 9.170 | 9.190 | 9.100 | 9.150 | 145,231 | -0.07(-0.76%) |
Jan 11, 2013 | 9.230 | 9.340 | 9.190 | 9.220 | 233,067 | +0.00(+0.00%) |
Jan 10, 2013 | 9.290 | 9.300 | 9.190 | 9.220 | 200,320 | +0.06(+0.66%) |
Jan 09, 2013 | 9.060 | 9.180 | 9.020 | 9.160 | 314,300 | +0.10(+1.10%) |
Jan 08, 2013 | 9.220 | 9.320 | 9.020 | 9.060 | 494,080 | -0.23(-2.48%) |
Jan 07, 2013 | 9.410 | 9.470 | 9.260 | 9.290 | 231,964 | -0.20(-2.11%) |
Jan 04, 2013 | 9.490 | 9.540 | 9.392 | 9.490 | 209,536 | +0.06(+0.64%) |
Jan 03, 2013 | 9.470 | 9.540 | 9.380 | 9.430 | 284,261 | -0.03(-0.32%) |
Jan 02, 2013 | 9.420 | 9.560 | 9.190 | 9.460 | 541,046 | +0.27(+2.94%) |
Dec 31, 2012 | 8.970 | 9.200 | 8.925 | 9.190 | 204,614 | +0.18(+2.00%) |
Dec 28, 2012 | 9.160 | 9.200 | 9.000 | 9.010 | 166,873 | -0.22(-2.38%) |
Dec 27, 2012 | 9.180 | 9.280 | 9.050 | 9.230 | 225,503 | +0.05(+0.54%) |
Dec 26, 2012 | 9.110 | 9.290 | 8.995 | 9.180 | 300,243 | +0.09(+0.99%) |
Dec 24, 2012 | 8.990 | 9.190 | 8.900 | 9.090 | 323,992 | +0.08(+0.89%) |
Dec 21, 2012 | 9.230 | 9.230 | 8.990 | 9.010 | 1,136,492 | -0.34(-3.64%) |
Dec 20, 2012 | 9.320 | 9.530 | 9.280 | 9.350 | 478,240 | +0.05(+0.54%) |
Dec 19, 2012 | 9.290 | 9.450 | 9.250 | 9.300 | 682,959 | +0.00(+0.00%) |
Dec 18, 2012 | 9.130 | 9.370 | 9.130 | 9.300 | 426,325 | +0.17(+1.86%) |
Dec 17, 2012 | 9.120 | 9.170 | 9.050 | 9.130 | 254,079 | +0.06(+0.66%) |
Dec 14, 2012 | 9.020 | 9.160 | 8.968 | 9.070 | 181,423 | -0.03(-0.33%) |
Dec 13, 2012 | 9.240 | 9.260 | 8.870 | 9.100 | 153,039 | -0.15(-1.62%) |
Dec 12, 2012 | 9.430 | 9.455 | 9.110 | 9.250 | 233,966 | -0.15(-1.60%) |
Dec 11, 2012 | 9.250 | 9.470 | 9.130 | 9.400 | 439,806 | +0.20(+2.17%) |
Dec 10, 2012 | 9.080 | 9.200 | 8.990 | 9.200 | 152,775 | +0.12(+1.32%) |
Dec 07, 2012 | 9.110 | 9.149 | 9.020 | 9.080 | 97,540 | +0.00(+0.00%) |
Dec 06, 2012 | 8.960 | 9.080 | 8.880 | 9.080 | 161,766 | +0.12(+1.34%) |
Dec 05, 2012 | 9.080 | 9.100 | 8.940 | 8.960 | 175,460 | -0.07(-0.78%) |
Dec 04, 2012 | 9.010 | 9.070 | 8.750 | 9.030 | 236,136 | +0.01(+0.11%) |
Nov 30, 2012 | 8.940 | 9.040 | 8.910 | 9.020 | 232,701 | +0.12(+1.35%) |
Nov 29, 2012 | 8.790 | 8.900 | 8.690 | 8.900 | 188,273 | +0.19(+2.18%) |
Nov 28, 2012 | 8.480 | 8.750 | 8.370 | 8.710 | 380,002 | +0.21(+2.45%) |
Nov 27, 2012 | 8.780 | 8.920 | 8.500 | 8.502 | 472,163 | -0.24(-2.78%) |
Nov 26, 2012 | 8.830 | 8.970 | 8.700 | 8.745 | 262,040 | -0.15(-1.63%) |
Nov 23, 2012 | 8.800 | 8.920 | 8.750 | 8.890 | 89,403 | +0.15(+1.72%) |
Nov 21, 2012 | 8.790 | 8.830 | 8.600 | 8.740 | 323,205 | -0.01(-0.11%) |
Nov 20, 2012 | 8.630 | 8.820 | 8.500 | 8.750 | 292,017 | +0.07(+0.81%) |
Nov 19, 2012 | 8.560 | 8.780 | 8.560 | 8.680 | 433,301 | +0.21(+2.48%) |
Nov 16, 2012 | 8.660 | 8.660 | 8.300 | 8.470 | 535,522 | -0.21(-2.42%) |
Nov 15, 2012 | 8.810 | 8.900 | 8.650 | 8.680 | 466,349 | -0.15(-1.70%) |
Nov 14, 2012 | 8.860 | 8.950 | 8.810 | 8.830 | 440,897 | -0.01(-0.11%) |
Nov 13, 2012 | 8.950 | 9.070 | 8.840 | 8.840 | 274,034 | -0.22(-2.43%) |
Nov 12, 2012 | 9.100 | 9.160 | 8.960 | 9.060 | 125,658 | -0.01(-0.11%) |
Nov 09, 2012 | 8.770 | 9.200 | 8.730 | 9.070 | 222,497 | +0.22(+2.49%) |
Nov 08, 2012 | 8.940 | 9.100 | 8.820 | 8.850 | 625,768 | -0.33(-3.59%) |
Nov 07, 2012 | 9.130 | 9.280 | 9.020 | 9.180 | 286,044 | -0.11(-1.19%) |
Nov 06, 2012 | 9.330 | 9.440 | 9.250 | 9.291 | 250,805 | +0.01(+0.12%) |
Nov 05, 2012 | 8.900 | 9.400 | 8.870 | 9.280 | 389,556 | +0.38(+4.27%) |
Nov 02, 2012 | 9.300 | 9.300 | 8.750 | 8.900 | 653,767 | -0.40(-4.30%) |
Nov 01, 2012 | 9.040 | 9.370 | 8.822 | 9.300 | 266,514 | +0.30(+3.33%) |
Oct 31, 2012 | 8.900 | 9.060 | 8.900 | 9.000 | 318,069 | +0.10(+1.12%) |
Oct 26, 2012 | 8.880 | 8.900 | 8.900 | 8.900 | 237,200 | -0.16(-1.77%) |
Oct 25, 2012 | 9.130 | 9.170 | 9.040 | 9.060 | 132,087 | +0.03(+0.33%) |
Oct 24, 2012 | 9.090 | 9.090 | 8.950 | 9.030 | 187,213 | +0.02(+0.22%) |
Oct 23, 2012 | 9.000 | 9.090 | 8.980 | 9.010 | 175,859 | -0.27(-2.91%) |
Oct 19, 2012 | 9.380 | 9.450 | 9.180 | 9.280 | 452,493 | -0.12(-1.28%) |
Oct 18, 2012 | 9.350 | 9.500 | 9.320 | 9.400 | 335,471 | +0.06(+0.65%) |
Oct 17, 2012 | 9.060 | 9.340 | 9.010 | 9.339 | 312,414 | +0.28(+3.08%) |
Oct 16, 2012 | 8.980 | 9.080 | 8.944 | 9.060 | 194,573 | +0.16(+1.80%) |
Oct 15, 2012 | 8.910 | 8.920 | 8.790 | 8.900 | 261,956 | +0.04(+0.45%) |
Oct 12, 2012 | 8.990 | 9.000 | 8.850 | 8.860 | 178,681 | -0.15(-1.66%) |
Oct 11, 2012 | 9.050 | 9.168 | 8.910 | 9.010 | 231,110 | +0.07(+0.78%) |
Oct 10, 2012 | 9.000 | 9.070 | 8.890 | 8.940 | 283,092 | -0.05(-0.56%) |
Oct 09, 2012 | 9.140 | 9.150 | 8.940 | 8.990 | 201,272 | -0.15(-1.64%) |
Oct 08, 2012 | 9.130 | 9.250 | 9.110 | 9.140 | 140,412 | -0.02(-0.22%) |
Oct 05, 2012 | 9.160 | 9.255 | 9.140 | 9.160 | 237,866 | +0.02(+0.22%) |
Oct 04, 2012 | 9.250 | 9.250 | 8.980 | 9.140 | 562,491 | -0.03(-0.33%) |
Oct 03, 2012 | 9.400 | 9.468 | 9.170 | 9.170 | 242,041 | -0.23(-2.45%) |
Oct 02, 2012 | 9.420 | 9.680 | 9.310 | 9.400 | 409,798 | +0.00(+0.00%) |
Oct 01, 2012 | 9.490 | 9.580 | 9.370 | 9.400 | 266,742 | -0.02(-0.21%) |
Sep 28, 2012 | 9.650 | 9.670 | 9.420 | 9.420 | 220,973 | -0.29(-2.99%) |
Sep 27, 2012 | 9.550 | 9.750 | 9.433 | 9.710 | 184,090 | +0.16(+1.68%) |
Sep 26, 2012 | 9.600 | 9.740 | 9.410 | 9.550 | 310,985 | -0.06(-0.68%) |
Sep 25, 2012 | 10.13 | 10.23 | 9.590 | 9.615 | 388,362 | -0.46(-4.52%) |
Sep 24, 2012 | 10.13 | 10.22 | 10.01 | 10.07 | 332,513 | -0.08(-0.79%) |
Sep 21, 2012 | 10.46 | 10.51 | 10.14 | 10.15 | 725,363 | -0.14(-1.36%) |
Sep 20, 2012 | 10.42 | 10.53 | 10.24 | 10.29 | 158,819 | -0.19(-1.81%) |
Sep 19, 2012 | 10.50 | 10.64 | 10.39 | 10.48 | 244,628 | -0.02(-0.19%) |
Sep 18, 2012 | 10.68 | 10.68 | 10.43 | 10.50 | 689,847 | -0.20(-1.87%) |
Sep 17, 2012 | 10.85 | 10.85 | 10.52 | 10.70 | 219,740 | -0.17(-1.56%) |
Sep 14, 2012 | 10.78 | 10.96 | 10.76 | 10.87 | 345,946 | +0.18(+1.68%) |
Sep 13, 2012 | 10.65 | 10.96 | 10.54 | 10.69 | 334,863 | +0.11(+1.04%) |
Sep 12, 2012 | 10.53 | 10.62 | 10.46 | 10.58 | 251,301 | +0.05(+0.47%) |
Sep 11, 2012 | 10.61 | 10.77 | 10.47 | 10.53 | 455,807 | -0.04(-0.38%) |
Sep 10, 2012 | 10.92 | 10.96 | 10.57 | 10.57 | 346,240 | -0.39(-3.56%) |
Sep 07, 2012 | 10.89 | 10.99 | 10.84 | 10.96 | 243,577 | +0.17(+1.53%) |
Sep 06, 2012 | 10.66 | 10.87 | 10.66 | 10.79 | 607,231 | +0.20(+1.84%) |
Sep 05, 2012 | 10.78 | 10.78 | 10.53 | 10.60 | 233,697 | -0.11(-1.03%) |
Sep 04, 2012 | 10.61 | 10.76 | 10.40 | 10.71 | 224,363 | +0.11(+1.04%) |
Aug 31, 2012 | 10.77 | 10.78 | 10.57 | 10.60 | 232,949 | -0.05(-0.47%) |
Aug 30, 2012 | 10.63 | 10.69 | 10.49 | 10.65 | 230,461 | -0.03(-0.28%) |
Aug 29, 2012 | 10.67 | 10.72 | 10.46 | 10.68 | 339,348 | +0.09(+0.85%) |
Aug 27, 2012 | 10.68 | 10.81 | 10.50 | 10.59 | 261,215 | -0.05(-0.47%) |
Aug 24, 2012 | 10.49 | 10.85 | 10.41 | 10.64 | 507,184 | +0.14(+1.33%) |
Aug 23, 2012 | 10.16 | 10.51 | 10.09 | 10.50 | 709,813 | +0.30(+2.94%) |
Aug 22, 2012 | 10.00 | 10.22 | 9.870 | 10.20 | 397,889 | +0.14(+1.39%) |
Aug 21, 2012 | 9.890 | 10.11 | 9.830 | 10.06 | 346,664 | +0.22(+2.24%) |
Aug 20, 2012 | 9.740 | 9.880 | 9.670 | 9.840 | 166,370 | +0.09(+0.92%) |
Aug 17, 2012 | 9.500 | 9.850 | 9.480 | 9.750 | 409,507 | +0.31(+3.28%) |
Aug 16, 2012 | 9.310 | 9.460 | 9.110 | 9.440 | 776,203 | +0.12(+1.29%) |
Aug 15, 2012 | 9.080 | 9.340 | 9.080 | 9.320 | 221,600 | +0.24(+2.64%) |
Aug 14, 2012 | 9.260 | 9.280 | 9.030 | 9.080 | 344,335 | -0.14(-1.52%) |
Aug 13, 2012 | 9.390 | 9.399 | 9.140 | 9.220 | 299,448 | -0.18(-1.91%) |
Aug 10, 2012 | 9.320 | 9.430 | 9.270 | 9.400 | 216,532 | +0.06(+0.64%) |
Aug 09, 2012 | 9.350 | 9.520 | 9.300 | 9.340 | 403,315 | +0.00(+0.00%) |
Aug 08, 2012 | 9.050 | 9.350 | 9.050 | 9.340 | 263,672 | +0.25(+2.75%) |
Aug 07, 2012 | 9.140 | 9.420 | 8.980 | 9.090 | 687,883 | +0.02(+0.22%) |
Aug 06, 2012 | 9.440 | 9.670 | 9.010 | 9.070 | 713,820 | -0.33(-3.51%) |
Aug 03, 2012 | 9.170 | 9.460 | 9.020 | 9.400 | 496,904 | +0.42(+4.68%) |
Aug 02, 2012 | 9.010 | 9.040 | 8.880 | 8.980 | 675,295 | -0.18(-1.97%) |
Aug 01, 2012 | 8.760 | 9.680 | 8.750 | 9.160 | 1,505,689 | -1.78(-16.27%) |
Jul 31, 2012 | 10.56 | 11.01 | 10.52 | 10.94 | 537,295 | +0.30(+2.82%) |
Jul 30, 2012 | 10.64 | 10.82 | 10.59 | 10.64 | 231,839 | -0.03(-0.28%) |
Jul 27, 2012 | 10.34 | 10.71 | 10.18 | 10.67 | 311,399 | +0.38(+3.69%) |
Jul 26, 2012 | 10.34 | 10.35 | 10.18 | 10.29 | 281,932 | +0.15(+1.48%) |
Jul 25, 2012 | 10.15 | 10.23 | 9.960 | 10.14 | 454,937 | +0.10(+1.00%) |
Jul 24, 2012 | 10.10 | 10.11 | 10.00 | 10.04 | 306,045 | -0.07(-0.69%) |
Jul 23, 2012 | 10.01 | 10.15 | 9.840 | 10.11 | 360,379 | -0.16(-1.56%) |
Jul 20, 2012 | 10.07 | 10.32 | 9.926 | 10.27 | 408,997 | +0.12(+1.18%) |
Jul 19, 2012 | 9.810 | 10.20 | 9.790 | 10.15 | 306,318 | +0.40(+4.10%) |
Jul 18, 2012 | 9.320 | 9.760 | 9.320 | 9.750 | 342,409 | +0.39(+4.17%) |
Jul 17, 2012 | 9.360 | 9.470 | 9.220 | 9.360 | 208,272 | +0.03(+0.32%) |
Jul 16, 2012 | 9.310 | 9.370 | 9.200 | 9.330 | 165,619 | -0.02(-0.21%) |
Jul 13, 2012 | 9.140 | 9.400 | 9.111 | 9.350 | 248,997 | +0.23(+2.52%) |
Jul 12, 2012 | 9.120 | 9.190 | 8.930 | 9.120 | 161,916 | -0.12(-1.30%) |
Jul 11, 2012 | 9.260 | 9.365 | 9.180 | 9.240 | 223,775 | +0.00(+0.00%) |
Jul 10, 2012 | 9.470 | 9.530 | 9.170 | 9.240 | 196,945 | -0.16(-1.70%) |
Jul 09, 2012 | 9.350 | 9.400 | 9.251 | 9.400 | 239,383 | -0.01(-0.11%) |
Jul 06, 2012 | 9.490 | 9.550 | 9.310 | 9.410 | 218,728 | -0.21(-2.18%) |
Jul 05, 2012 | 9.660 | 9.680 | 9.560 | 9.620 | 167,987 | -0.10(-1.03%) |
Jul 03, 2012 | 9.410 | 9.720 | 9.350 | 9.720 | 125,089 | +0.33(+3.51%) |
Jul 02, 2012 | 9.430 | 9.430 | 9.180 | 9.390 | 241,126 | +0.01(+0.05%) |
Jun 29, 2012 | 9.080 | 9.410 | 9.060 | 9.385 | 392,392 | +0.50(+5.69%) |
Jun 28, 2012 | 8.840 | 9.080 | 8.730 | 8.880 | 279,808 | -0.03(-0.39%) |
Jun 27, 2012 | 8.680 | 9.000 | 8.680 | 8.915 | 277,657 | +0.19(+2.24%) |
Jun 26, 2012 | 8.660 | 8.770 | 8.560 | 8.720 | 406,351 | +0.05(+0.58%) |
Jun 25, 2012 | 8.690 | 8.920 | 8.550 | 8.670 | 431,531 | -0.24(-2.69%) |
Jun 22, 2012 | 8.750 | 8.930 | 8.700 | 8.910 | 949,267 | +0.24(+2.77%) |
Jun 21, 2012 | 9.220 | 9.220 | 8.650 | 8.670 | 320,406 | -0.55(-5.97%) |
Jun 20, 2012 | 9.000 | 9.250 | 8.940 | 9.220 | 243,095 | +0.21(+2.33%) |
Jun 19, 2012 | 8.750 | 9.050 | 8.730 | 9.010 | 215,022 | +0.27(+3.09%) |
Jun 18, 2012 | 8.750 | 8.830 | 8.660 | 8.740 | 277,607 | -0.09(-1.02%) |
Jun 15, 2012 | 8.840 | 9.080 | 8.770 | 8.830 | 382,276 | +0.01(+0.11%) |
Jun 14, 2012 | 8.750 | 8.860 | 8.680 | 8.820 | 208,392 | +0.05(+0.57%) |
Jun 13, 2012 | 8.950 | 8.980 | 8.740 | 8.770 | 300,199 | -0.23(-2.56%) |
Jun 12, 2012 | 8.930 | 9.010 | 8.840 | 9.000 | 326,677 | +0.10(+1.12%) |
Jun 11, 2012 | 9.340 | 9.400 | 8.895 | 8.900 | 228,273 | -0.36(-3.89%) |
Jun 08, 2012 | 9.200 | 9.300 | 9.080 | 9.260 | 267,678 | +0.00(+0.00%) |
Jun 07, 2012 | 9.530 | 9.550 | 9.240 | 9.260 | 232,483 | -0.08(-0.86%) |
Jun 06, 2012 | 9.270 | 9.450 | 9.220 | 9.340 | 254,197 | +0.16(+1.74%) |
Jun 05, 2012 | 8.770 | 9.190 | 8.750 | 9.180 | 207,286 | +0.34(+3.85%) |
Jun 04, 2012 | 8.970 | 9.060 | 8.790 | 8.840 | 306,313 | -0.10(-1.12%) |
Jun 01, 2012 | 9.040 | 9.130 | 8.925 | 8.940 | 284,187 | -0.30(-3.25%) |
May 31, 2012 | 9.260 | 9.359 | 9.130 | 9.240 | 389,668 | +0.01(+0.11%) |
May 30, 2012 | 9.390 | 9.400 | 9.220 | 9.230 | 194,931 | -0.29(-3.05%) |
May 29, 2012 | 9.470 | 9.650 | 9.420 | 9.520 | 225,382 | +0.13(+1.38%) |
May 25, 2012 | 9.400 | 9.500 | 9.310 | 9.390 | 175,206 | -0.01(-0.11%) |
May 24, 2012 | 9.650 | 9.650 | 9.360 | 9.400 | 286,815 | -0.22(-2.29%) |
May 23, 2012 | 9.480 | 9.640 | 9.450 | 9.620 | 324,679 | +0.02(+0.21%) |
May 22, 2012 | 9.730 | 9.800 | 9.520 | 9.600 | 356,287 | -0.14(-1.44%) |
May 21, 2012 | 9.650 | 9.840 | 9.580 | 9.740 | 270,295 | +0.09(+0.93%) |
May 18, 2012 | 9.670 | 9.830 | 9.650 | 9.650 | 565,814 | -0.03(-0.31%) |
May 17, 2012 | 9.900 | 9.970 | 9.650 | 9.680 | 367,084 | -0.19(-1.93%) |
May 16, 2012 | 9.860 | 9.990 | 9.810 | 9.870 | 544,028 | +0.05(+0.51%) |
May 15, 2012 | 9.660 | 9.910 | 9.610 | 9.820 | 396,544 | +0.16(+1.66%) |
May 14, 2012 | 9.700 | 9.760 | 9.600 | 9.660 | 384,709 | -0.18(-1.83%) |
May 11, 2012 | 9.780 | 9.990 | 9.750 | 9.840 | 358,858 | -0.06(-0.61%) |
May 10, 2012 | 9.930 | 10.00 | 9.860 | 9.900 | 352,453 | +0.02(+0.20%) |
May 09, 2012 | 9.880 | 10.00 | 9.810 | 9.880 | 227,000 | -0.16(-1.59%) |
May 08, 2012 | 9.900 | 10.17 | 9.900 | 10.04 | 488,939 | +0.03(+0.30%) |
May 07, 2012 | 9.920 | 10.08 | 9.850 | 10.01 | 404,298 | +0.02(+0.20%) |
May 04, 2012 | 10.10 | 10.14 | 9.920 | 9.990 | 533,455 | -0.19(-1.87%) |
May 03, 2012 | 10.20 | 10.26 | 9.960 | 10.18 | 713,999 | +0.17(+1.70%) |
May 02, 2012 | 9.420 | 10.01 | 9.370 | 10.01 | 896,695 | -0.34(-3.29%) |
May 01, 2012 | 10.32 | 10.60 | 10.23 | 10.35 | 625,954 | +0.02(+0.19%) |
Apr 30, 2012 | 10.85 | 10.85 | 10.33 | 10.33 | 448,068 | -0.57(-5.23%) |
Apr 27, 2012 | 10.72 | 10.96 | 10.63 | 10.90 | 273,664 | +0.25(+2.35%) |
Apr 26, 2012 | 10.40 | 10.70 | 10.40 | 10.65 | 190,567 | +0.18(+1.72%) |
Apr 25, 2012 | 10.49 | 10.57 | 10.36 | 10.47 | 293,670 | +0.18(+1.75%) |
Apr 24, 2012 | 10.29 | 10.36 | 10.18 | 10.29 | 243,471 | -0.02(-0.19%) |
Apr 23, 2012 | 10.27 | 10.35 | 10.05 | 10.31 | 435,089 | -0.11(-1.06%) |
Apr 20, 2012 | 10.72 | 10.72 | 10.39 | 10.42 | 225,979 | -0.03(-0.29%) |
Apr 19, 2012 | 10.75 | 10.75 | 10.34 | 10.45 | 298,573 | -0.34(-3.15%) |
Apr 18, 2012 | 10.80 | 10.81 | 10.55 | 10.79 | 575,076 | -0.09(-0.83%) |
Apr 17, 2012 | 10.56 | 10.95 | 10.56 | 10.88 | 465,177 | +0.41(+3.92%) |
Apr 16, 2012 | 10.53 | 10.68 | 10.30 | 10.47 | 186,337 | -0.03(-0.29%) |
Apr 13, 2012 | 10.70 | 10.71 | 10.40 | 10.50 | 279,717 | -0.30(-2.78%) |
Apr 12, 2012 | 10.64 | 10.85 | 10.60 | 10.80 | 365,015 | +0.18(+1.69%) |
Apr 11, 2012 | 10.53 | 10.62 | 10.42 | 10.62 | 363,869 | +0.23(+2.21%) |
Apr 10, 2012 | 10.64 | 10.73 | 10.36 | 10.39 | 360,549 | -0.27(-2.53%) |
Apr 09, 2012 | 10.69 | 10.84 | 10.61 | 10.66 | 234,186 | -0.31(-2.83%) |
Apr 05, 2012 | 10.88 | 11.01 | 10.88 | 10.97 | 344,984 | +0.01(+0.09%) |
Apr 04, 2012 | 10.98 | 11.04 | 10.73 | 10.96 | 564,728 | -0.14(-1.26%) |
Apr 03, 2012 | 11.33 | 11.43 | 11.07 | 11.10 | 454,295 | -0.28(-2.46%) |
Apr 02, 2012 | 11.41 | 11.47 | 11.25 | 11.38 | 538,915 | -0.13(-1.13%) |
Mar 30, 2012 | 11.76 | 11.76 | 11.40 | 11.51 | 351,816 | -0.13(-1.12%) |
Mar 29, 2012 | 11.58 | 11.68 | 11.38 | 11.64 | 187,646 | -0.08(-0.68%) |
Mar 28, 2012 | 11.79 | 11.85 | 11.64 | 11.72 | 279,826 | -0.09(-0.76%) |
Mar 27, 2012 | 11.96 | 12.10 | 11.74 | 11.81 | 237,876 | -0.15(-1.25%) |
Mar 26, 2012 | 11.88 | 12.05 | 11.80 | 11.96 | 269,065 | +0.24(+2.05%) |
Mar 23, 2012 | 11.76 | 11.83 | 11.62 | 11.72 | 352,084 | -0.08(-0.68%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.74 | 11.80 | 262,881 | -0.31(-2.56%) |
Mar 21, 2012 | 11.99 | 12.11 | 11.76 | 12.11 | 612,462 | +0.15(+1.25%) |
Mar 20, 2012 | 11.88 | 12.09 | 11.76 | 11.96 | 249,761 | -0.06(-0.50%) |
Mar 19, 2012 | 11.78 | 12.13 | 11.77 | 12.02 | 302,388 | +0.17(+1.43%) |
Mar 16, 2012 | 11.86 | 11.91 | 11.74 | 11.85 | 496,606 | +0.01(+0.08%) |
Mar 15, 2012 | 11.77 | 11.86 | 11.67 | 11.84 | 171,090 | +0.09(+0.77%) |
Mar 14, 2012 | 12.01 | 12.16 | 11.71 | 11.75 | 171,785 | -0.27(-2.25%) |
Mar 13, 2012 | 11.83 | 12.03 | 11.76 | 12.02 | 284,666 | +0.29(+2.47%) |
Mar 12, 2012 | 11.80 | 11.92 | 11.63 | 11.73 | 285,626 | -0.16(-1.35%) |
Mar 09, 2012 | 11.90 | 12.10 | 11.73 | 11.89 | 253,066 | -0.03(-0.25%) |
Mar 08, 2012 | 11.77 | 11.95 | 11.61 | 11.92 | 243,758 | +0.35(+3.03%) |
Mar 07, 2012 | 11.40 | 11.79 | 11.39 | 11.57 | 438,074 | +0.23(+2.03%) |
Mar 06, 2012 | 11.46 | 11.64 | 11.23 | 11.34 | 797,288 | -0.25(-2.16%) |
Mar 05, 2012 | 11.86 | 11.86 | 11.53 | 11.59 | 473,167 | -0.36(-3.01%) |
Mar 02, 2012 | 11.99 | 12.24 | 11.83 | 11.95 | 646,027 | -0.05(-0.42%) |