Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.222 | 7.332 | 7.222 | 7.268 | 264,961 | +0.02(+0.32%) |
Dec 28, 2012 | 7.199 | 7.338 | 7.199 | 7.245 | 72,897 | -0.07(-0.95%) |
Dec 27, 2012 | 7.315 | 7.439 | 7.222 | 7.315 | 117,460 | +0.05(+0.64%) |
Dec 26, 2012 | 7.462 | 7.517 | 7.230 | 7.268 | 61,799 | -0.19(-2.60%) |
Dec 24, 2012 | 7.431 | 7.509 | 7.431 | 7.462 | 41,433 | +0.01(+0.10%) |
Dec 21, 2012 | 7.540 | 7.579 | 7.361 | 7.454 | 162,257 | -0.12(-1.54%) |
Dec 20, 2012 | 7.517 | 7.656 | 7.478 | 7.571 | 74,132 | +0.02(+0.31%) |
Dec 19, 2012 | 7.555 | 7.726 | 7.470 | 7.548 | 729,665 | +0.04(+0.52%) |
Dec 18, 2012 | 7.524 | 7.540 | 7.462 | 7.509 | 209,896 | -0.02(-0.21%) |
Dec 17, 2012 | 7.524 | 7.563 | 7.454 | 7.524 | 254,837 | +0.05(+0.62%) |
Dec 14, 2012 | 7.307 | 7.548 | 7.307 | 7.478 | 128,586 | +0.15(+2.01%) |
Dec 13, 2012 | 7.710 | 7.742 | 7.268 | 7.330 | 190,799 | -0.41(-5.31%) |
Dec 12, 2012 | 7.734 | 7.935 | 7.726 | 7.742 | 364,110 | +0.06(+0.81%) |
Dec 11, 2012 | 7.633 | 7.819 | 7.602 | 7.679 | 47,626 | +0.07(+0.92%) |
Dec 10, 2012 | 7.447 | 7.734 | 7.408 | 7.610 | 90,757 | +0.20(+2.72%) |
Dec 07, 2012 | 7.695 | 7.695 | 7.315 | 7.408 | 161,156 | -0.22(-2.95%) |
Dec 06, 2012 | 7.827 | 7.873 | 7.486 | 7.633 | 151,193 | -0.27(-3.43%) |
Dec 05, 2012 | 7.966 | 8.013 | 7.897 | 7.904 | 83,673 | -0.09(-1.16%) |
Dec 04, 2012 | 7.912 | 8.145 | 7.912 | 7.997 | 129,499 | -0.04(-0.48%) |
Nov 30, 2012 | 8.067 | 8.083 | 7.943 | 8.036 | 62,868 | -0.01(-0.10%) |
Nov 29, 2012 | 8.013 | 8.122 | 7.959 | 8.044 | 50,545 | +0.05(+0.58%) |
Nov 28, 2012 | 7.943 | 8.145 | 7.788 | 7.997 | 106,239 | +0.00(+0.00%) |
Nov 27, 2012 | 8.153 | 8.207 | 7.959 | 7.997 | 79,653 | -0.14(-1.72%) |
Nov 26, 2012 | 8.634 | 8.634 | 8.013 | 8.137 | 148,100 | -0.61(-6.92%) |
Nov 23, 2012 | 8.603 | 8.750 | 8.595 | 8.742 | 33,528 | +0.16(+1.81%) |
Nov 21, 2012 | 8.556 | 8.610 | 8.525 | 8.587 | 33,347 | +0.02(+0.27%) |
Nov 20, 2012 | 8.696 | 8.707 | 8.525 | 8.564 | 29,097 | -0.17(-1.95%) |
Nov 19, 2012 | 8.447 | 8.866 | 8.385 | 8.734 | 96,975 | +0.40(+4.74%) |
Nov 16, 2012 | 8.191 | 8.378 | 8.005 | 8.339 | 156,798 | +0.13(+1.61%) |
Nov 15, 2012 | 8.478 | 8.579 | 8.091 | 8.207 | 106,675 | -0.31(-3.64%) |
Nov 14, 2012 | 8.882 | 8.882 | 8.509 | 8.517 | 99,950 | -0.32(-3.60%) |
Nov 13, 2012 | 8.890 | 9.014 | 8.781 | 8.835 | 61,334 | -0.19(-2.06%) |
Nov 12, 2012 | 9.060 | 9.091 | 8.905 | 9.021 | 87,456 | +0.00(+0.00%) |
Nov 09, 2012 | 9.146 | 9.146 | 8.820 | 9.021 | 115,026 | -0.10(-1.11%) |
Nov 08, 2012 | 9.169 | 9.386 | 9.107 | 9.122 | 104,866 | -0.03(-0.34%) |
Nov 07, 2012 | 9.363 | 9.495 | 9.146 | 9.153 | 131,451 | -0.31(-3.28%) |
Nov 06, 2012 | 9.308 | 9.758 | 9.277 | 9.464 | 242,256 | +0.19(+2.01%) |
Nov 05, 2012 | 9.440 | 9.487 | 9.107 | 9.277 | 121,036 | -0.15(-1.56%) |
Nov 02, 2012 | 8.874 | 9.696 | 8.874 | 9.425 | 397,422 | +0.88(+10.35%) |
Nov 01, 2012 | 8.362 | 8.703 | 8.354 | 8.540 | 46,416 | +0.19(+2.23%) |
Oct 31, 2012 | 8.191 | 8.424 | 8.146 | 8.354 | 60,286 | +0.04(+0.47%) |
Oct 26, 2012 | 8.347 | 8.316 | 8.316 | 8.316 | 40,995 | -0.02(-0.28%) |
Oct 25, 2012 | 8.641 | 8.641 | 8.300 | 8.339 | 53,867 | -0.16(-1.92%) |
Oct 24, 2012 | 8.711 | 8.765 | 8.463 | 8.502 | 66,755 | -0.14(-1.62%) |
Oct 23, 2012 | 8.649 | 8.703 | 8.540 | 8.641 | 90,894 | -0.19(-2.19%) |
Oct 19, 2012 | 8.928 | 8.990 | 8.758 | 8.835 | 91,951 | -0.17(-1.89%) |
Oct 18, 2012 | 8.998 | 9.114 | 8.936 | 9.006 | 102,249 | -0.05(-0.60%) |
Oct 17, 2012 | 8.874 | 9.076 | 8.711 | 9.060 | 110,015 | +0.26(+2.91%) |
Oct 16, 2012 | 8.696 | 8.874 | 8.626 | 8.804 | 75,835 | +0.16(+1.89%) |
Oct 15, 2012 | 8.773 | 8.890 | 8.621 | 8.641 | 54,437 | -0.09(-0.98%) |
Oct 12, 2012 | 8.618 | 8.812 | 8.595 | 8.727 | 60,366 | +0.09(+0.99%) |
Oct 11, 2012 | 8.758 | 8.765 | 8.626 | 8.641 | 67,662 | -0.02(-0.18%) |
Oct 10, 2012 | 8.688 | 8.742 | 8.626 | 8.657 | 75,779 | -0.04(-0.45%) |
Oct 09, 2012 | 8.610 | 8.742 | 8.595 | 8.696 | 58,736 | +0.07(+0.76%) |
Oct 08, 2012 | 8.572 | 8.634 | 8.540 | 8.630 | 9,431 | -0.03(-0.40%) |
Oct 05, 2012 | 8.727 | 8.727 | 8.618 | 8.665 | 69,904 | +0.03(+0.36%) |
Oct 04, 2012 | 8.626 | 8.703 | 8.603 | 8.634 | 45,066 | +0.09(+1.09%) |
Oct 03, 2012 | 8.610 | 8.625 | 8.478 | 8.540 | 56,293 | -0.05(-0.59%) |
Oct 02, 2012 | 8.952 | 9.014 | 8.579 | 8.591 | 90,118 | -0.29(-3.28%) |
Oct 01, 2012 | 8.525 | 8.897 | 8.455 | 8.882 | 148,521 | +0.46(+5.43%) |
Sep 28, 2012 | 8.129 | 8.494 | 8.129 | 8.424 | 97,002 | +0.22(+2.65%) |
Sep 27, 2012 | 8.137 | 8.215 | 8.021 | 8.207 | 120,812 | +0.19(+2.32%) |
Sep 26, 2012 | 8.191 | 8.191 | 7.889 | 8.021 | 169,337 | -0.22(-2.73%) |
Sep 25, 2012 | 8.634 | 8.649 | 8.222 | 8.246 | 162,950 | -0.34(-3.97%) |
Sep 24, 2012 | 8.641 | 8.672 | 8.540 | 8.587 | 105,504 | -0.19(-2.21%) |
Sep 21, 2012 | 9.169 | 9.169 | 8.626 | 8.781 | 152,709 | -0.30(-3.33%) |
Sep 20, 2012 | 8.990 | 9.146 | 8.773 | 9.083 | 114,661 | -0.05(-0.59%) |
Sep 19, 2012 | 9.231 | 9.231 | 9.091 | 9.138 | 84,821 | -0.05(-0.59%) |
Sep 18, 2012 | 9.099 | 9.316 | 9.083 | 9.192 | 167,527 | +0.05(+0.59%) |
Sep 17, 2012 | 8.928 | 9.293 | 8.928 | 9.138 | 202,869 | +0.18(+1.99%) |
Sep 14, 2012 | 9.153 | 9.370 | 8.952 | 8.959 | 274,679 | -0.18(-1.95%) |
Sep 13, 2012 | 8.835 | 9.177 | 8.781 | 9.138 | 356,553 | +0.31(+3.51%) |
Sep 12, 2012 | 9.037 | 9.037 | 8.796 | 8.827 | 169,339 | -0.10(-1.13%) |
Sep 11, 2012 | 9.138 | 9.223 | 8.913 | 8.928 | 143,912 | -0.17(-1.88%) |
Sep 10, 2012 | 9.254 | 9.417 | 9.076 | 9.099 | 167,902 | -0.18(-1.92%) |
Sep 07, 2012 | 9.037 | 9.409 | 8.944 | 9.277 | 398,728 | +0.36(+4.00%) |
Sep 06, 2012 | 8.463 | 8.983 | 8.463 | 8.921 | 376,522 | +0.50(+5.99%) |
Sep 05, 2012 | 7.920 | 8.486 | 7.920 | 8.416 | 171,732 | +0.43(+5.34%) |
Sep 04, 2012 | 7.951 | 8.075 | 7.912 | 7.990 | 38,626 | +0.05(+0.68%) |
Aug 31, 2012 | 8.021 | 8.137 | 7.842 | 7.935 | 88,518 | -0.02(-0.29%) |
Aug 30, 2012 | 8.114 | 8.176 | 7.935 | 7.959 | 148,210 | -0.19(-2.29%) |
Aug 29, 2012 | 7.974 | 8.191 | 7.928 | 8.145 | 103,444 | +0.01(+0.10%) |
Aug 27, 2012 | 8.230 | 8.253 | 8.114 | 8.137 | 56,568 | -0.08(-0.94%) |
Aug 24, 2012 | 8.114 | 8.323 | 8.114 | 8.215 | 86,062 | +0.04(+0.52%) |
Aug 23, 2012 | 8.341 | 8.385 | 8.137 | 8.172 | 111,171 | -0.21(-2.54%) |
Aug 22, 2012 | 8.370 | 8.432 | 8.292 | 8.385 | 105,106 | -0.05(-0.55%) |
Aug 21, 2012 | 8.153 | 8.494 | 8.153 | 8.432 | 142,307 | +0.36(+4.42%) |
Aug 20, 2012 | 8.083 | 8.308 | 8.060 | 8.075 | 127,136 | +0.01(+0.10%) |
Aug 17, 2012 | 7.687 | 8.083 | 7.687 | 8.067 | 164,043 | +0.36(+4.73%) |
Aug 16, 2012 | 7.392 | 7.726 | 7.346 | 7.703 | 134,660 | +0.36(+4.86%) |
Aug 15, 2012 | 7.307 | 7.377 | 7.237 | 7.346 | 76,863 | +0.05(+0.64%) |
Aug 14, 2012 | 7.354 | 7.392 | 7.276 | 7.299 | 55,530 | -0.02(-0.21%) |
Aug 13, 2012 | 7.346 | 7.416 | 7.284 | 7.315 | 70,248 | -0.07(-0.89%) |
Aug 10, 2012 | 7.486 | 7.486 | 7.330 | 7.381 | 108,389 | -0.13(-1.76%) |
Aug 09, 2012 | 6.873 | 7.679 | 6.873 | 7.513 | 202,343 | +0.00(+0.05%) |
Aug 08, 2012 | 7.524 | 7.748 | 7.470 | 7.509 | 130,120 | -0.09(-1.12%) |
Aug 07, 2012 | 7.369 | 7.699 | 7.284 | 7.594 | 260,835 | +0.27(+3.71%) |
Aug 06, 2012 | 7.191 | 7.330 | 7.175 | 7.323 | 50,416 | +0.16(+2.16%) |
Aug 03, 2012 | 7.105 | 7.284 | 7.005 | 7.167 | 140,961 | +0.27(+3.94%) |
Aug 02, 2012 | 7.144 | 7.222 | 6.842 | 6.896 | 158,086 | -0.36(-5.02%) |
Aug 01, 2012 | 7.509 | 7.579 | 7.237 | 7.261 | 139,753 | -0.17(-2.30%) |
Jul 31, 2012 | 7.641 | 7.742 | 7.392 | 7.431 | 154,372 | -0.20(-2.64%) |
Jul 30, 2012 | 7.780 | 7.826 | 7.524 | 7.633 | 163,307 | -0.16(-2.09%) |
Jul 27, 2012 | 7.183 | 8.005 | 7.183 | 7.796 | 419,138 | +0.69(+9.72%) |
Jul 26, 2012 | 6.880 | 7.144 | 6.818 | 7.105 | 133,349 | +0.36(+5.41%) |
Jul 25, 2012 | 6.888 | 6.888 | 6.687 | 6.741 | 66,850 | -0.05(-0.80%) |
Jul 24, 2012 | 6.787 | 6.880 | 6.694 | 6.795 | 98,358 | +0.00(+0.00%) |
Jul 23, 2012 | 6.609 | 6.865 | 6.593 | 6.795 | 109,725 | -0.04(-0.57%) |
Jul 20, 2012 | 6.834 | 6.958 | 6.795 | 6.834 | 158,568 | -0.09(-1.34%) |
Jul 19, 2012 | 6.935 | 7.082 | 6.904 | 6.927 | 81,447 | +0.02(+0.34%) |
Jul 18, 2012 | 7.020 | 7.253 | 6.880 | 6.904 | 133,676 | -0.18(-2.52%) |
Jul 17, 2012 | 6.842 | 7.121 | 6.756 | 7.082 | 143,920 | +0.26(+3.87%) |
Jul 16, 2012 | 6.981 | 6.997 | 6.733 | 6.818 | 95,852 | -0.12(-1.79%) |
Jul 13, 2012 | 6.632 | 6.974 | 6.632 | 6.943 | 208,551 | +0.32(+4.86%) |
Jul 12, 2012 | 6.787 | 6.803 | 6.578 | 6.621 | 251,804 | -0.24(-3.50%) |
Jul 11, 2012 | 6.849 | 6.958 | 6.803 | 6.861 | 111,054 | +0.04(+0.63%) |
Jul 10, 2012 | 6.896 | 6.981 | 6.780 | 6.818 | 131,825 | -0.03(-0.40%) |
Jul 09, 2012 | 6.834 | 6.935 | 6.780 | 6.846 | 140,875 | -0.03(-0.51%) |
Jul 06, 2012 | 6.811 | 7.012 | 6.749 | 6.880 | 198,949 | -0.10(-1.44%) |
Jul 05, 2012 | 7.377 | 7.377 | 6.857 | 6.981 | 347,671 | -0.52(-6.93%) |
Jul 03, 2012 | 6.842 | 7.524 | 6.826 | 7.501 | 317,872 | +0.67(+9.89%) |
Jul 02, 2012 | 6.943 | 7.020 | 6.702 | 6.826 | 77,067 | -0.12(-1.68%) |
Jun 29, 2012 | 6.687 | 7.012 | 6.671 | 6.943 | 178,031 | +0.40(+6.17%) |
Jun 28, 2012 | 6.136 | 6.586 | 6.128 | 6.539 | 296,085 | +0.31(+4.98%) |
Jun 27, 2012 | 6.268 | 6.283 | 6.050 | 6.229 | 223,887 | +0.01(+0.12%) |
Jun 26, 2012 | 6.299 | 6.330 | 6.066 | 6.221 | 236,686 | -0.08(-1.23%) |
Jun 25, 2012 | 6.291 | 6.337 | 6.206 | 6.299 | 159,420 | -0.09(-1.34%) |
Jun 22, 2012 | 6.198 | 6.400 | 6.074 | 6.384 | 115,683 | +0.20(+3.26%) |
Jun 21, 2012 | 7.020 | 7.020 | 6.122 | 6.182 | 301,394 | -0.86(-12.22%) |
Jun 20, 2012 | 7.338 | 7.501 | 7.012 | 7.043 | 138,855 | -0.29(-3.92%) |
Jun 19, 2012 | 7.299 | 7.493 | 7.167 | 7.330 | 109,463 | +0.07(+0.96%) |
Jun 18, 2012 | 7.431 | 7.431 | 7.206 | 7.261 | 177,728 | -0.21(-2.80%) |
Jun 15, 2012 | 7.431 | 7.548 | 7.338 | 7.470 | 126,069 | +0.03(+0.42%) |
Jun 14, 2012 | 7.648 | 7.811 | 7.385 | 7.439 | 249,950 | -0.16(-2.14%) |
Jun 13, 2012 | 7.765 | 7.873 | 7.524 | 7.602 | 314,951 | -0.22(-2.78%) |
Jun 12, 2012 | 7.749 | 8.067 | 7.718 | 7.819 | 132,549 | +0.14(+1.82%) |
Jun 11, 2012 | 7.656 | 7.804 | 7.544 | 7.679 | 257,719 | +0.09(+1.23%) |
Jun 08, 2012 | 7.423 | 7.695 | 7.423 | 7.586 | 99,948 | +0.02(+0.31%) |
Jun 07, 2012 | 7.672 | 7.726 | 7.524 | 7.563 | 99,138 | +0.03(+0.41%) |
Jun 06, 2012 | 7.517 | 7.835 | 7.470 | 7.532 | 178,424 | +0.11(+1.46%) |
Jun 05, 2012 | 7.315 | 7.493 | 7.268 | 7.423 | 135,443 | +0.06(+0.84%) |
Jun 04, 2012 | 7.369 | 7.493 | 6.981 | 7.361 | 186,845 | -0.03(-0.42%) |
Jun 01, 2012 | 7.749 | 7.749 | 7.284 | 7.392 | 181,033 | -0.60(-7.48%) |
May 31, 2012 | 7.703 | 8.036 | 7.478 | 7.990 | 160,694 | +0.28(+3.62%) |
May 30, 2012 | 7.873 | 7.881 | 7.648 | 7.710 | 147,273 | -0.47(-5.69%) |
May 29, 2012 | 8.246 | 8.672 | 8.145 | 8.176 | 114,937 | +0.06(+0.76%) |
May 25, 2012 | 8.013 | 8.238 | 7.920 | 8.114 | 102,155 | +0.07(+0.87%) |
May 24, 2012 | 8.106 | 8.261 | 7.858 | 8.044 | 56,414 | -0.03(-0.38%) |
May 23, 2012 | 8.083 | 8.129 | 7.811 | 8.075 | 143,539 | -0.13(-1.61%) |
May 22, 2012 | 8.184 | 8.339 | 8.005 | 8.207 | 131,710 | +0.04(+0.47%) |
May 21, 2012 | 7.842 | 8.238 | 7.835 | 8.168 | 118,320 | +0.36(+4.57%) |
May 18, 2012 | 7.889 | 8.075 | 7.788 | 7.811 | 140,435 | -0.06(-0.79%) |
May 17, 2012 | 7.951 | 8.060 | 7.819 | 7.873 | 127,324 | -0.12(-1.55%) |
May 16, 2012 | 8.432 | 8.494 | 7.928 | 7.997 | 263,223 | -0.41(-4.89%) |
May 15, 2012 | 8.649 | 8.719 | 8.385 | 8.409 | 132,781 | -0.28(-3.21%) |
May 14, 2012 | 9.270 | 9.270 | 8.548 | 8.688 | 265,749 | -0.84(-8.79%) |
May 11, 2012 | 9.076 | 9.782 | 9.076 | 9.526 | 158,947 | +0.35(+3.80%) |
May 10, 2012 | 9.153 | 9.316 | 9.037 | 9.177 | 134,444 | +0.05(+0.51%) |
May 09, 2012 | 9.107 | 9.153 | 8.432 | 9.130 | 312,201 | -0.16(-1.75%) |
May 08, 2012 | 9.332 | 9.425 | 8.820 | 9.293 | 265,082 | -0.24(-2.52%) |
May 07, 2012 | 10.05 | 10.12 | 8.936 | 9.533 | 528,833 | -0.78(-7.52%) |
May 04, 2012 | 10.39 | 10.43 | 10.03 | 10.31 | 150,122 | -0.18(-1.70%) |
May 03, 2012 | 11.00 | 11.12 | 10.36 | 10.49 | 227,148 | -0.50(-4.52%) |
May 02, 2012 | 11.17 | 11.17 | 10.94 | 10.98 | 88,546 | -0.21(-1.87%) |
May 01, 2012 | 10.66 | 11.22 | 10.63 | 11.19 | 261,291 | +0.53(+4.95%) |
Apr 30, 2012 | 10.75 | 10.81 | 10.56 | 10.67 | 94,595 | -0.09(-0.87%) |
Apr 27, 2012 | 10.84 | 10.86 | 10.70 | 10.76 | 161,557 | -0.02(-0.14%) |
Apr 26, 2012 | 10.45 | 10.83 | 10.38 | 10.77 | 148,112 | +0.32(+3.04%) |
Apr 25, 2012 | 10.19 | 10.51 | 10.12 | 10.46 | 90,845 | +0.38(+3.77%) |
Apr 24, 2012 | 10.29 | 10.30 | 10.05 | 10.08 | 67,544 | -0.13(-1.29%) |
Apr 23, 2012 | 10.10 | 10.28 | 9.929 | 10.21 | 102,870 | -0.02(-0.23%) |
Apr 20, 2012 | 10.43 | 10.56 | 10.19 | 10.23 | 73,623 | -0.14(-1.35%) |
Apr 19, 2012 | 10.08 | 10.39 | 10.05 | 10.37 | 118,739 | +0.26(+2.53%) |
Apr 18, 2012 | 9.921 | 10.13 | 9.859 | 10.12 | 124,584 | +0.14(+1.40%) |
Apr 17, 2012 | 9.991 | 10.19 | 9.960 | 9.976 | 289,492 | +0.08(+0.78%) |
Apr 16, 2012 | 10.37 | 10.37 | 9.813 | 9.898 | 248,929 | -0.40(-3.84%) |
Apr 13, 2012 | 10.70 | 10.70 | 10.26 | 10.29 | 195,335 | -0.46(-4.26%) |
Apr 12, 2012 | 10.24 | 10.82 | 10.20 | 10.75 | 334,331 | +0.59(+5.80%) |
Apr 11, 2012 | 9.673 | 10.20 | 9.603 | 10.16 | 255,978 | +0.57(+5.90%) |
Apr 10, 2012 | 9.619 | 9.820 | 9.440 | 9.595 | 103,796 | -0.05(-0.48%) |
Apr 09, 2012 | 9.526 | 9.704 | 9.518 | 9.642 | 99,276 | -0.03(-0.32%) |
Apr 05, 2012 | 9.549 | 9.805 | 9.549 | 9.673 | 98,338 | +0.14(+1.42%) |
Apr 04, 2012 | 9.650 | 9.681 | 9.402 | 9.537 | 110,154 | -0.24(-2.50%) |
Apr 03, 2012 | 9.626 | 10.01 | 9.626 | 9.782 | 164,250 | +0.14(+1.45%) |
Apr 02, 2012 | 9.378 | 9.665 | 9.339 | 9.642 | 109,090 | +0.27(+2.90%) |
Mar 30, 2012 | 9.425 | 9.425 | 9.324 | 9.370 | 73,191 | +0.02(+0.25%) |
Mar 29, 2012 | 9.487 | 9.564 | 9.192 | 9.347 | 98,838 | -0.22(-2.27%) |
Mar 28, 2012 | 9.595 | 9.696 | 9.502 | 9.564 | 187,189 | -0.02(-0.24%) |
Mar 27, 2012 | 9.626 | 9.689 | 9.471 | 9.588 | 137,105 | -0.03(-0.32%) |
Mar 26, 2012 | 9.363 | 9.696 | 9.356 | 9.619 | 198,563 | +0.29(+3.16%) |
Mar 23, 2012 | 8.998 | 9.324 | 8.998 | 9.324 | 132,589 | +0.32(+3.53%) |
Mar 22, 2012 | 8.990 | 9.076 | 8.758 | 9.006 | 139,402 | -0.09(-0.94%) |
Mar 21, 2012 | 9.014 | 9.091 | 8.882 | 9.091 | 79,983 | +0.04(+0.43%) |
Mar 20, 2012 | 9.060 | 9.130 | 8.998 | 9.052 | 60,105 | -0.12(-1.35%) |
Mar 19, 2012 | 9.316 | 9.386 | 9.161 | 9.177 | 101,571 | -0.18(-1.91%) |
Mar 16, 2012 | 9.316 | 9.448 | 9.208 | 9.355 | 159,186 | +0.05(+0.58%) |
Mar 15, 2012 | 9.208 | 9.402 | 9.177 | 9.301 | 100,166 | +0.14(+1.52%) |
Mar 14, 2012 | 9.471 | 9.533 | 9.091 | 9.161 | 280,891 | -0.26(-2.80%) |
Mar 13, 2012 | 9.037 | 9.448 | 8.975 | 9.425 | 281,865 | +0.43(+4.74%) |
Mar 12, 2012 | 9.091 | 9.099 | 8.890 | 8.998 | 108,513 | -0.09(-1.02%) |
Mar 09, 2012 | 9.153 | 9.293 | 9.037 | 9.091 | 156,923 | -0.03(-0.34%) |
Mar 08, 2012 | 8.975 | 9.242 | 8.804 | 9.122 | 398,447 | +0.37(+4.26%) |
Mar 07, 2012 | 8.796 | 8.804 | 8.626 | 8.750 | 141,263 | +0.05(+0.53%) |
Mar 06, 2012 | 8.641 | 8.734 | 8.402 | 8.703 | 251,389 | -0.14(-1.58%) |
Mar 05, 2012 | 8.959 | 8.959 | 8.719 | 8.843 | 205,369 | -0.15(-1.64%) |
Mar 02, 2012 | 8.990 | 9.068 | 8.897 | 8.990 | 110,989 | -0.06(-0.69%) |
Mar 01, 2012 | 9.029 | 9.107 | 8.936 | 9.052 | 143,703 | +0.07(+0.78%) |
Feb 29, 2012 | 8.773 | 9.021 | 8.758 | 8.983 | 354,420 | +0.26(+2.93%) |
Feb 28, 2012 | 8.680 | 8.758 | 8.548 | 8.727 | 174,846 | +0.06(+0.72%) |
Feb 27, 2012 | 8.634 | 8.703 | 8.447 | 8.665 | 136,279 | +0.01(+0.09%) |
Feb 24, 2012 | 8.385 | 8.696 | 8.385 | 8.657 | 201,636 | +0.32(+3.81%) |
Feb 23, 2012 | 8.114 | 8.362 | 8.075 | 8.339 | 78,456 | +0.25(+3.07%) |
Feb 22, 2012 | 8.261 | 8.300 | 8.052 | 8.091 | 132,674 | -0.28(-3.34%) |
Feb 21, 2012 | 8.362 | 8.447 | 8.292 | 8.370 | 165,646 | +0.06(+0.75%) |
Feb 17, 2012 | 8.137 | 8.362 | 8.098 | 8.308 | 125,999 | +0.25(+3.08%) |
Feb 16, 2012 | 7.990 | 8.098 | 7.935 | 8.060 | 110,016 | +0.13(+1.66%) |
Feb 15, 2012 | 7.990 | 8.067 | 7.850 | 7.928 | 125,411 | +0.02(+0.29%) |
Feb 14, 2012 | 8.091 | 8.253 | 7.858 | 7.904 | 135,107 | -0.19(-2.39%) |
Feb 13, 2012 | 8.067 | 8.137 | 7.935 | 8.098 | 92,808 | +0.16(+1.95%) |
Feb 10, 2012 | 7.912 | 7.951 | 7.819 | 7.943 | 340,609 | -0.05(-0.58%) |
Feb 09, 2012 | 8.067 | 8.114 | 7.966 | 7.990 | 146,681 | -0.02(-0.19%) |
Feb 08, 2012 | 8.036 | 8.184 | 7.951 | 8.005 | 401,952 | -0.01(-0.10%) |
Feb 07, 2012 | 7.873 | 8.091 | 7.710 | 8.013 | 162,811 | +0.12(+1.47%) |
Feb 06, 2012 | 7.811 | 7.904 | 7.687 | 7.897 | 110,870 | +0.00(+0.00%) |
Feb 03, 2012 | 7.959 | 8.005 | 7.804 | 7.897 | 262,436 | +0.10(+1.29%) |
Feb 02, 2012 | 8.021 | 8.106 | 7.749 | 7.796 | 294,139 | -0.32(-3.92%) |
Feb 01, 2012 | 7.625 | 8.269 | 7.524 | 8.114 | 279,376 | +0.59(+7.84%) |
Jan 31, 2012 | 7.493 | 7.679 | 7.338 | 7.524 | 152,258 | +0.13(+1.78%) |
Jan 30, 2012 | 7.307 | 7.423 | 7.121 | 7.392 | 148,740 | +0.09(+1.28%) |
Jan 27, 2012 | 7.292 | 7.385 | 7.245 | 7.299 | 102,946 | -0.03(-0.42%) |
Jan 26, 2012 | 7.493 | 7.493 | 7.299 | 7.330 | 160,523 | -0.03(-0.42%) |
Jan 25, 2012 | 7.354 | 7.431 | 7.136 | 7.361 | 101,878 | +0.01(+0.11%) |
Jan 24, 2012 | 7.478 | 7.611 | 7.354 | 7.354 | 124,260 | -0.22(-2.97%) |
Jan 23, 2012 | 7.299 | 7.734 | 7.299 | 7.579 | 171,706 | +0.33(+4.49%) |
Jan 20, 2012 | 7.129 | 7.292 | 7.067 | 7.253 | 77,112 | +0.11(+1.52%) |
Jan 19, 2012 | 6.958 | 7.284 | 6.904 | 7.144 | 195,023 | +0.26(+3.72%) |
Jan 18, 2012 | 6.943 | 7.005 | 6.826 | 6.888 | 118,082 | -0.04(-0.56%) |
Jan 17, 2012 | 6.764 | 7.199 | 6.764 | 6.927 | 232,116 | +0.22(+3.24%) |
Jan 13, 2012 | 6.904 | 6.950 | 6.663 | 6.710 | 118,874 | -0.24(-3.46%) |
Jan 12, 2012 | 6.974 | 7.051 | 6.919 | 6.950 | 141,860 | -0.02(-0.22%) |
Jan 11, 2012 | 7.183 | 7.183 | 6.896 | 6.966 | 86,405 | -0.23(-3.23%) |
Jan 10, 2012 | 7.167 | 7.369 | 7.129 | 7.199 | 213,529 | +0.16(+2.20%) |
Jan 09, 2012 | 6.927 | 7.121 | 6.834 | 7.043 | 262,641 | +0.16(+2.37%) |
Jan 06, 2012 | 6.811 | 6.958 | 6.764 | 6.880 | 212,398 | +0.11(+1.60%) |
Jan 05, 2012 | 6.283 | 6.811 | 6.283 | 6.772 | 233,984 | +0.47(+7.51%) |