Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.83 | 10.99 | 10.78 | 10.96 | 0 | +0.15(+1.43%) |
Apr 29, 2013 | 10.77 | 10.87 | 10.76 | 10.81 | 204,472 | +0.05(+0.50%) |
Apr 26, 2013 | 10.77 | 10.80 | 10.73 | 10.76 | 268,937 | -0.04(-0.39%) |
Apr 25, 2013 | 10.59 | 10.86 | 10.59 | 10.80 | 398,124 | +0.20(+1.85%) |
Apr 24, 2013 | 10.63 | 10.63 | 10.43 | 10.60 | 335,179 | +0.11(+1.02%) |
Apr 23, 2013 | 10.35 | 10.49 | 10.33 | 10.49 | 206,289 | +0.21(+2.02%) |
Apr 22, 2013 | 10.25 | 10.31 | 10.09 | 10.29 | 264,242 | +0.08(+0.82%) |
Apr 19, 2013 | 10.07 | 10.23 | 10.03 | 10.20 | 197,737 | +0.13(+1.30%) |
Apr 18, 2013 | 10.22 | 10.22 | 10.01 | 10.07 | 263,215 | -0.14(-1.34%) |
Apr 17, 2013 | 10.32 | 10.41 | 10.09 | 10.21 | 322,618 | -0.18(-1.72%) |
Apr 16, 2013 | 10.45 | 10.46 | 10.32 | 10.39 | 270,292 | +0.01(+0.06%) |
Apr 15, 2013 | 10.72 | 10.74 | 10.33 | 10.38 | 455,157 | -0.35(-3.27%) |
Apr 12, 2013 | 10.47 | 10.74 | 10.39 | 10.73 | 460,003 | +0.21(+1.98%) |
Apr 11, 2013 | 10.24 | 10.52 | 10.15 | 10.52 | 406,950 | +0.24(+2.30%) |
Apr 10, 2013 | 10.18 | 10.32 | 10.13 | 10.29 | 597,524 | +0.14(+1.38%) |
Apr 09, 2013 | 10.18 | 10.20 | 10.14 | 10.15 | 343,945 | +0.01(+0.06%) |
Apr 08, 2013 | 10.17 | 10.27 | 10.06 | 10.14 | 367,948 | -0.03(-0.29%) |
Apr 05, 2013 | 10.09 | 10.18 | 10.04 | 10.17 | 381,960 | +0.00(+0.00%) |
Apr 04, 2013 | 10.18 | 10.27 | 10.11 | 10.17 | 297,684 | +0.05(+0.46%) |
Apr 03, 2013 | 10.18 | 10.36 | 10.13 | 10.13 | 459,584 | -0.06(-0.57%) |
Apr 02, 2013 | 10.24 | 10.30 | 10.17 | 10.18 | 258,354 | -0.03(-0.28%) |
Apr 01, 2013 | 10.24 | 10.31 | 10.15 | 10.21 | 317,044 | +0.00(+0.00%) |
Mar 28, 2013 | 10.25 | 10.32 | 10.18 | 10.21 | 357,722 | +0.03(+0.29%) |
Mar 27, 2013 | 10.35 | 10.35 | 10.13 | 10.18 | 236,267 | -0.17(-1.63%) |
Mar 26, 2013 | 10.41 | 10.45 | 10.30 | 10.35 | 194,321 | -0.04(-0.39%) |
Mar 25, 2013 | 10.34 | 10.45 | 10.32 | 10.39 | 189,441 | +0.05(+0.51%) |
Mar 22, 2013 | 10.31 | 10.35 | 10.27 | 10.34 | 177,178 | +0.06(+0.57%) |
Mar 21, 2013 | 10.19 | 10.36 | 10.16 | 10.28 | 215,931 | -0.01(-0.06%) |
Mar 20, 2013 | 10.32 | 10.41 | 10.22 | 10.29 | 200,449 | +0.02(+0.23%) |
Mar 19, 2013 | 10.24 | 10.36 | 10.17 | 10.27 | 267,928 | +0.02(+0.23%) |
Mar 18, 2013 | 10.14 | 10.31 | 10.13 | 10.24 | 189,022 | -0.02(-0.23%) |
Mar 15, 2013 | 10.25 | 10.31 | 10.10 | 10.27 | 517,475 | +0.03(+0.34%) |
Mar 14, 2013 | 10.10 | 10.23 | 10.07 | 10.23 | 352,795 | +0.12(+1.15%) |
Mar 13, 2013 | 9.992 | 10.12 | 9.951 | 10.11 | 354,601 | +0.15(+1.46%) |
Mar 12, 2013 | 9.701 | 9.974 | 9.701 | 9.968 | 286,997 | +0.27(+2.76%) |
Mar 11, 2013 | 9.817 | 9.817 | 9.485 | 9.701 | 365,625 | -0.22(-2.23%) |
Mar 08, 2013 | 9.957 | 9.974 | 9.782 | 9.922 | 258,796 | +0.06(+0.59%) |
Mar 07, 2013 | 9.695 | 9.962 | 9.672 | 9.864 | 303,292 | +0.13(+1.38%) |
Mar 06, 2013 | 9.648 | 9.759 | 9.573 | 9.730 | 199,870 | +0.05(+0.48%) |
Mar 05, 2013 | 9.625 | 9.759 | 9.619 | 9.683 | 233,978 | +0.08(+0.79%) |
Mar 04, 2013 | 9.532 | 9.642 | 9.532 | 9.608 | 179,146 | +0.08(+0.86%) |
Mar 01, 2013 | 9.672 | 9.706 | 9.212 | 9.526 | 477,503 | -0.25(-2.56%) |
Feb 28, 2013 | 9.794 | 10.00 | 9.759 | 9.776 | 412,035 | +0.03(+0.30%) |
Feb 27, 2013 | 9.730 | 9.805 | 9.631 | 9.747 | 358,564 | +0.02(+0.18%) |
Feb 26, 2013 | 9.637 | 9.817 | 9.619 | 9.730 | 196,232 | -0.04(-0.42%) |
Feb 22, 2013 | 9.741 | 9.829 | 9.712 | 9.770 | 375,104 | +0.04(+0.42%) |
Feb 21, 2013 | 9.724 | 9.776 | 9.648 | 9.730 | 160,729 | +0.02(+0.18%) |
Feb 20, 2013 | 9.893 | 9.893 | 9.701 | 9.712 | 320,356 | -0.20(-2.00%) |
Feb 19, 2013 | 9.852 | 9.939 | 9.811 | 9.910 | 261,076 | +0.09(+0.95%) |
Feb 15, 2013 | 9.712 | 9.828 | 9.623 | 9.817 | 339,168 | +0.16(+1.63%) |
Feb 14, 2013 | 10.11 | 10.11 | 9.543 | 9.660 | 533,362 | -0.52(-5.09%) |
Feb 13, 2013 | 10.14 | 10.21 | 10.09 | 10.18 | 226,278 | +0.03(+0.34%) |
Feb 12, 2013 | 10.11 | 10.17 | 10.02 | 10.14 | 164,429 | +0.07(+0.69%) |
Feb 11, 2013 | 10.18 | 10.18 | 10.05 | 10.07 | 152,501 | -0.10(-0.97%) |
Feb 08, 2013 | 10.06 | 10.20 | 10.01 | 10.17 | 179,584 | +0.10(+0.98%) |
Feb 07, 2013 | 10.14 | 10.15 | 9.974 | 10.07 | 159,458 | -0.10(-1.03%) |
Feb 06, 2013 | 9.980 | 10.18 | 9.951 | 10.18 | 157,473 | +0.19(+1.86%) |
Feb 04, 2013 | 10.10 | 10.10 | 9.939 | 9.992 | 282,770 | -0.15(-1.44%) |
Feb 01, 2013 | 10.11 | 10.16 | 9.718 | 10.14 | 297,152 | +0.12(+1.22%) |
Jan 31, 2013 | 9.747 | 10.06 | 9.747 | 10.01 | 424,970 | +0.23(+2.38%) |
Jan 30, 2013 | 10.01 | 10.01 | 9.741 | 9.782 | 293,825 | -0.23(-2.32%) |
Jan 29, 2013 | 9.974 | 10.08 | 9.776 | 10.01 | 196,559 | +0.05(+0.53%) |
Jan 28, 2013 | 9.852 | 9.986 | 9.823 | 9.962 | 270,438 | +0.09(+0.94%) |
Jan 25, 2013 | 9.992 | 9.992 | 9.834 | 9.869 | 192,792 | -0.13(-1.28%) |
Jan 24, 2013 | 10.08 | 10.13 | 9.980 | 9.997 | 165,690 | -0.10(-1.04%) |
Jan 23, 2013 | 10.05 | 10.18 | 9.928 | 10.10 | 283,816 | +0.00(+0.00%) |
Jan 22, 2013 | 9.980 | 10.11 | 9.945 | 10.10 | 273,133 | +0.11(+1.11%) |
Jan 18, 2013 | 9.922 | 10.01 | 9.910 | 9.992 | 284,318 | +0.03(+0.35%) |
Jan 17, 2013 | 9.869 | 9.957 | 9.858 | 9.957 | 335,588 | +0.10(+1.00%) |
Jan 16, 2013 | 9.718 | 9.869 | 9.689 | 9.858 | 369,397 | +0.08(+0.77%) |
Jan 15, 2013 | 9.718 | 9.788 | 9.712 | 9.782 | 547,425 | +0.01(+0.06%) |
Jan 14, 2013 | 9.788 | 9.788 | 9.695 | 9.776 | 495,216 | -0.03(-0.30%) |
Jan 11, 2013 | 9.811 | 9.829 | 9.561 | 9.805 | 466,704 | -0.07(-0.66%) |
Jan 10, 2013 | 9.803 | 9.894 | 9.729 | 9.871 | 531,364 | +0.12(+1.23%) |
Jan 09, 2013 | 9.643 | 9.757 | 9.598 | 9.751 | 453,927 | +0.15(+1.54%) |
Jan 08, 2013 | 9.541 | 9.649 | 9.476 | 9.604 | 314,929 | +0.01(+0.06%) |
Jan 07, 2013 | 9.507 | 9.649 | 9.501 | 9.598 | 326,693 | +0.09(+0.95%) |
Jan 04, 2013 | 9.399 | 9.634 | 9.365 | 9.507 | 443,182 | +0.14(+1.52%) |
Jan 03, 2013 | 9.541 | 9.558 | 9.365 | 9.365 | 373,442 | -0.11(-1.20%) |
Jan 02, 2013 | 9.365 | 9.507 | 9.057 | 9.478 | 734,384 | +0.42(+4.65%) |
Dec 31, 2012 | 8.978 | 9.074 | 8.858 | 9.057 | 335,054 | +0.10(+1.08%) |
Dec 28, 2012 | 8.847 | 9.006 | 8.814 | 8.961 | 328,702 | +0.04(+0.45%) |
Dec 27, 2012 | 8.875 | 8.961 | 8.676 | 8.921 | 378,879 | +0.04(+0.45%) |
Dec 26, 2012 | 8.938 | 8.995 | 8.836 | 8.881 | 349,517 | -0.07(-0.76%) |
Dec 24, 2012 | 9.035 | 9.035 | 8.898 | 8.949 | 140,900 | -0.11(-1.19%) |
Dec 21, 2012 | 9.069 | 9.086 | 8.807 | 9.057 | 1,566,346 | -0.03(-0.31%) |
Dec 20, 2012 | 8.921 | 9.097 | 8.807 | 9.086 | 462,566 | +0.14(+1.59%) |
Dec 19, 2012 | 9.000 | 9.086 | 8.892 | 8.944 | 329,542 | -0.08(-0.88%) |
Dec 18, 2012 | 8.961 | 9.097 | 8.938 | 9.023 | 327,547 | +0.06(+0.63%) |
Dec 17, 2012 | 8.801 | 8.966 | 8.796 | 8.966 | 344,519 | +0.17(+1.94%) |
Dec 14, 2012 | 8.665 | 8.875 | 8.665 | 8.796 | 286,326 | +0.07(+0.78%) |
Dec 13, 2012 | 8.653 | 8.835 | 8.653 | 8.727 | 244,489 | +0.03(+0.33%) |
Dec 12, 2012 | 8.636 | 8.733 | 8.568 | 8.699 | 325,535 | +0.09(+1.06%) |
Dec 11, 2012 | 8.562 | 8.688 | 8.483 | 8.607 | 300,800 | +0.04(+0.46%) |
Dec 10, 2012 | 8.443 | 8.588 | 8.432 | 8.568 | 381,598 | +0.03(+0.40%) |
Dec 07, 2012 | 8.551 | 8.574 | 8.420 | 8.534 | 269,383 | +0.03(+0.39%) |
Dec 06, 2012 | 8.551 | 8.585 | 8.443 | 8.500 | 285,356 | -0.10(-1.12%) |
Dec 05, 2012 | 8.625 | 8.670 | 8.540 | 8.597 | 289,173 | -0.03(-0.33%) |
Dec 04, 2012 | 8.614 | 8.698 | 8.534 | 8.625 | 264,094 | +0.07(+0.80%) |
Nov 30, 2012 | 8.494 | 8.562 | 8.494 | 8.557 | 396,301 | +0.06(+0.73%) |
Nov 29, 2012 | 8.420 | 8.511 | 8.363 | 8.494 | 304,906 | +0.13(+1.50%) |
Nov 28, 2012 | 8.295 | 8.380 | 8.198 | 8.369 | 268,431 | +0.03(+0.34%) |
Nov 27, 2012 | 8.170 | 8.420 | 8.170 | 8.340 | 380,269 | +0.17(+2.09%) |
Nov 26, 2012 | 7.993 | 8.214 | 7.965 | 8.170 | 331,472 | +0.19(+2.35%) |
Nov 23, 2012 | 7.988 | 8.084 | 7.948 | 7.982 | 131,851 | +0.02(+0.21%) |
Nov 21, 2012 | 7.919 | 8.044 | 7.868 | 7.965 | 241,988 | +0.03(+0.43%) |
Nov 20, 2012 | 7.942 | 7.948 | 7.823 | 7.931 | 387,971 | +0.00(+0.00%) |
Nov 19, 2012 | 7.777 | 7.931 | 7.777 | 7.931 | 339,181 | +0.20(+2.65%) |
Nov 16, 2012 | 7.635 | 7.726 | 7.380 | 7.726 | 629,427 | +0.06(+0.74%) |
Nov 15, 2012 | 7.800 | 7.942 | 7.624 | 7.669 | 537,150 | -0.15(-1.96%) |
Nov 14, 2012 | 8.153 | 8.215 | 7.823 | 7.823 | 597,706 | -0.34(-4.11%) |
Nov 13, 2012 | 8.318 | 8.332 | 8.147 | 8.158 | 293,822 | -0.18(-2.18%) |
Nov 12, 2012 | 8.426 | 8.460 | 8.312 | 8.340 | 162,129 | -0.04(-0.48%) |
Nov 09, 2012 | 8.375 | 8.454 | 8.289 | 8.380 | 347,399 | -0.02(-0.27%) |
Nov 08, 2012 | 8.460 | 8.562 | 8.392 | 8.403 | 339,093 | -0.05(-0.54%) |
Nov 07, 2012 | 8.585 | 8.585 | 8.420 | 8.449 | 452,612 | -0.20(-2.37%) |
Nov 06, 2012 | 8.727 | 8.739 | 8.585 | 8.653 | 356,031 | +0.07(+0.80%) |
Nov 05, 2012 | 8.574 | 8.687 | 8.540 | 8.585 | 296,250 | -0.02(-0.20%) |
Nov 02, 2012 | 9.012 | 9.012 | 8.363 | 8.602 | 852,861 | -0.39(-4.36%) |
Nov 01, 2012 | 9.626 | 9.632 | 8.961 | 8.995 | 641,278 | +0.22(+2.53%) |
Oct 31, 2012 | 8.875 | 8.898 | 8.705 | 8.773 | 340,380 | -0.06(-0.71%) |
Oct 26, 2012 | 8.761 | 8.835 | 8.835 | 8.835 | 194,576 | +0.03(+0.32%) |
Oct 25, 2012 | 8.926 | 8.989 | 8.708 | 8.807 | 374,223 | -0.07(-0.77%) |
Oct 24, 2012 | 8.926 | 8.944 | 8.835 | 8.875 | 150,361 | -0.05(-0.57%) |
Oct 23, 2012 | 8.989 | 9.035 | 8.801 | 8.926 | 323,759 | -0.05(-0.51%) |
Oct 19, 2012 | 9.091 | 9.120 | 8.961 | 8.972 | 374,442 | -0.16(-1.81%) |
Oct 18, 2012 | 9.097 | 9.163 | 9.046 | 9.137 | 330,054 | +0.04(+0.44%) |
Oct 17, 2012 | 9.080 | 9.097 | 9.029 | 9.097 | 261,683 | +0.00(+0.00%) |
Oct 16, 2012 | 9.268 | 9.291 | 8.961 | 9.097 | 474,047 | -0.16(-1.78%) |
Oct 15, 2012 | 9.285 | 9.353 | 9.211 | 9.262 | 254,408 | -0.02(-0.25%) |
Oct 12, 2012 | 9.507 | 9.558 | 9.279 | 9.285 | 199,779 | -0.22(-2.33%) |
Oct 11, 2012 | 9.586 | 9.683 | 9.393 | 9.507 | 427,962 | -0.09(-0.90%) |
Oct 10, 2012 | 9.605 | 9.677 | 9.560 | 9.594 | 390,219 | -0.06(-0.63%) |
Oct 09, 2012 | 9.683 | 9.727 | 9.549 | 9.655 | 310,422 | -0.01(-0.06%) |
Oct 08, 2012 | 9.683 | 9.755 | 9.616 | 9.660 | 386,903 | -0.02(-0.17%) |
Oct 05, 2012 | 9.427 | 9.683 | 9.427 | 9.677 | 319,936 | +0.22(+2.35%) |
Oct 04, 2012 | 9.427 | 9.471 | 9.332 | 9.455 | 441,823 | +0.01(+0.06%) |
Oct 03, 2012 | 9.577 | 9.577 | 9.410 | 9.449 | 285,925 | -0.10(-1.05%) |
Oct 02, 2012 | 9.560 | 9.649 | 9.544 | 9.549 | 237,721 | -0.03(-0.35%) |
Oct 01, 2012 | 9.571 | 9.677 | 9.544 | 9.582 | 309,696 | +0.02(+0.23%) |
Sep 28, 2012 | 9.621 | 9.663 | 9.505 | 9.560 | 340,664 | -0.09(-0.92%) |
Sep 27, 2012 | 9.749 | 9.749 | 9.638 | 9.649 | 258,733 | -0.12(-1.20%) |
Sep 26, 2012 | 9.794 | 9.880 | 9.733 | 9.766 | 242,293 | -0.01(-0.11%) |
Sep 25, 2012 | 9.872 | 9.961 | 9.772 | 9.777 | 378,961 | -0.04(-0.40%) |
Sep 24, 2012 | 9.838 | 10.000 | 9.733 | 9.816 | 373,707 | -0.08(-0.79%) |
Sep 21, 2012 | 9.766 | 10.01 | 9.749 | 9.894 | 1,167,050 | +0.23(+2.36%) |
Sep 20, 2012 | 9.538 | 9.733 | 9.510 | 9.666 | 289,155 | +0.11(+1.11%) |
Sep 19, 2012 | 9.555 | 9.582 | 9.494 | 9.560 | 258,255 | +0.01(+0.06%) |
Sep 18, 2012 | 9.438 | 9.605 | 9.438 | 9.555 | 242,151 | +0.07(+0.76%) |
Sep 17, 2012 | 9.416 | 9.482 | 9.371 | 9.482 | 266,625 | +0.03(+0.35%) |
Sep 14, 2012 | 9.499 | 9.505 | 9.393 | 9.449 | 355,097 | +0.01(+0.06%) |
Sep 13, 2012 | 9.471 | 9.621 | 9.416 | 9.443 | 343,197 | -0.04(-0.41%) |
Sep 12, 2012 | 9.338 | 9.505 | 9.338 | 9.482 | 216,998 | +0.14(+1.49%) |
Sep 11, 2012 | 9.438 | 9.449 | 9.310 | 9.343 | 325,921 | -0.11(-1.18%) |
Sep 10, 2012 | 9.327 | 9.499 | 9.316 | 9.455 | 383,088 | +0.10(+1.07%) |
Sep 07, 2012 | 9.321 | 9.388 | 9.271 | 9.354 | 366,499 | +0.08(+0.90%) |
Sep 06, 2012 | 9.232 | 9.349 | 9.126 | 9.271 | 346,783 | +0.07(+0.79%) |
Sep 05, 2012 | 9.099 | 9.243 | 9.076 | 9.199 | 404,177 | +0.12(+1.35%) |
Sep 04, 2012 | 9.015 | 9.104 | 8.943 | 9.076 | 376,174 | +0.02(+0.25%) |
Aug 31, 2012 | 9.115 | 9.143 | 9.021 | 9.054 | 362,656 | +0.01(+0.06%) |
Aug 30, 2012 | 9.082 | 9.088 | 8.999 | 9.049 | 182,025 | -0.06(-0.67%) |
Aug 29, 2012 | 9.060 | 9.177 | 8.982 | 9.110 | 219,907 | +0.01(+0.06%) |
Aug 27, 2012 | 9.076 | 9.121 | 8.976 | 9.104 | 277,803 | +0.08(+0.92%) |
Aug 24, 2012 | 8.754 | 9.053 | 8.754 | 9.021 | 346,901 | +0.21(+2.40%) |
Aug 23, 2012 | 8.843 | 8.893 | 8.754 | 8.809 | 319,738 | -0.07(-0.75%) |
Aug 22, 2012 | 8.954 | 8.965 | 8.815 | 8.876 | 420,157 | -0.11(-1.18%) |
Aug 21, 2012 | 9.093 | 9.121 | 8.976 | 8.982 | 324,505 | -0.07(-0.80%) |
Aug 20, 2012 | 9.054 | 9.121 | 9.015 | 9.054 | 248,279 | -0.04(-0.49%) |
Aug 17, 2012 | 9.054 | 9.121 | 9.010 | 9.099 | 325,057 | +0.00(+0.00%) |
Aug 16, 2012 | 8.965 | 9.104 | 8.887 | 9.099 | 233,830 | +0.15(+1.68%) |
Aug 15, 2012 | 8.865 | 8.951 | 8.854 | 8.948 | 342,262 | +0.06(+0.69%) |
Aug 14, 2012 | 8.943 | 8.954 | 8.871 | 8.887 | 326,612 | -0.06(-0.62%) |
Aug 13, 2012 | 8.960 | 9.032 | 8.898 | 8.943 | 196,807 | -0.06(-0.68%) |
Aug 10, 2012 | 9.115 | 9.115 | 8.993 | 9.004 | 197,153 | -0.11(-1.22%) |
Aug 09, 2012 | 8.965 | 9.121 | 8.926 | 9.115 | 372,932 | +0.14(+1.55%) |
Aug 08, 2012 | 8.926 | 9.037 | 8.818 | 8.976 | 345,384 | +0.01(+0.12%) |
Aug 07, 2012 | 8.999 | 9.054 | 8.904 | 8.965 | 460,090 | -0.04(-0.43%) |
Aug 06, 2012 | 8.965 | 9.143 | 8.943 | 9.004 | 453,324 | +0.06(+0.68%) |
Aug 03, 2012 | 9.065 | 9.115 | 8.898 | 8.943 | 404,650 | -0.04(-0.50%) |
Aug 02, 2012 | 8.876 | 9.004 | 8.759 | 8.987 | 548,809 | +0.30(+3.46%) |
Aug 01, 2012 | 8.893 | 8.893 | 8.687 | 8.687 | 571,923 | -0.13(-1.51%) |
Jul 31, 2012 | 8.737 | 8.898 | 8.720 | 8.821 | 498,151 | +0.08(+0.95%) |
Jul 30, 2012 | 8.720 | 8.815 | 8.676 | 8.737 | 367,144 | +0.00(+0.00%) |
Jul 27, 2012 | 8.587 | 8.748 | 8.504 | 8.737 | 366,630 | +0.18(+2.15%) |
Jul 26, 2012 | 8.554 | 8.643 | 8.454 | 8.554 | 399,232 | +0.09(+1.12%) |
Jul 25, 2012 | 8.587 | 8.634 | 8.448 | 8.459 | 293,060 | -0.10(-1.17%) |
Jul 24, 2012 | 8.759 | 8.782 | 8.537 | 8.559 | 395,983 | -0.17(-1.91%) |
Jul 23, 2012 | 8.604 | 8.743 | 8.448 | 8.726 | 590,362 | +0.00(+0.00%) |
Jul 20, 2012 | 8.843 | 8.893 | 8.726 | 8.726 | 516,393 | -0.16(-1.81%) |
Jul 19, 2012 | 8.960 | 9.037 | 8.843 | 8.887 | 409,438 | -0.07(-0.81%) |
Jul 18, 2012 | 8.932 | 9.032 | 8.737 | 8.960 | 678,676 | -0.02(-0.19%) |
Jul 17, 2012 | 9.015 | 9.210 | 8.654 | 8.976 | 1,359,474 | -0.14(-1.53%) |
Jul 16, 2012 | 9.505 | 9.538 | 9.088 | 9.115 | 844,838 | -0.44(-4.60%) |
Jul 13, 2012 | 9.316 | 9.705 | 9.316 | 9.555 | 744,725 | +0.26(+2.75%) |
Jul 12, 2012 | 9.243 | 9.321 | 9.171 | 9.299 | 658,725 | -0.04(-0.42%) |
Jul 11, 2012 | 9.099 | 9.405 | 8.676 | 9.338 | 1,220,090 | -0.02(-0.19%) |
Jul 10, 2012 | 9.448 | 9.492 | 9.280 | 9.356 | 827,171 | -0.02(-0.23%) |
Jul 09, 2012 | 9.149 | 9.405 | 9.046 | 9.378 | 959,457 | +0.33(+3.67%) |
Jul 06, 2012 | 8.780 | 9.155 | 8.780 | 9.046 | 1,091,540 | +0.18(+2.09%) |
Jul 05, 2012 | 8.725 | 8.910 | 8.698 | 8.861 | 1,036,807 | +0.18(+2.07%) |
Jul 03, 2012 | 8.970 | 9.130 | 8.519 | 8.682 | 1,229,762 | +0.35(+4.24%) |
Jul 02, 2012 | 8.095 | 8.328 | 8.046 | 8.328 | 705,841 | +0.28(+3.51%) |
Jun 29, 2012 | 7.883 | 8.078 | 7.877 | 8.046 | 891,468 | +0.26(+3.35%) |
Jun 28, 2012 | 7.790 | 7.828 | 7.725 | 7.785 | 350,092 | -0.02(-0.28%) |
Jun 27, 2012 | 7.671 | 7.877 | 7.665 | 7.807 | 678,438 | +0.09(+1.13%) |
Jun 26, 2012 | 7.839 | 7.850 | 7.714 | 7.720 | 394,554 | -0.14(-1.73%) |
Jun 25, 2012 | 7.769 | 7.883 | 7.676 | 7.856 | 366,993 | +0.01(+0.07%) |
Jun 22, 2012 | 7.752 | 7.861 | 7.741 | 7.850 | 1,334,427 | +0.11(+1.48%) |
Jun 21, 2012 | 7.828 | 7.828 | 7.692 | 7.736 | 312,749 | -0.10(-1.32%) |
Jun 20, 2012 | 7.698 | 7.866 | 7.698 | 7.839 | 454,727 | +0.10(+1.34%) |
Jun 19, 2012 | 7.752 | 7.834 | 7.703 | 7.736 | 336,568 | -0.01(-0.14%) |
Jun 18, 2012 | 7.774 | 7.828 | 7.714 | 7.747 | 288,008 | -0.09(-1.18%) |
Jun 15, 2012 | 7.785 | 7.861 | 7.763 | 7.839 | 767,964 | +0.03(+0.35%) |
Jun 14, 2012 | 7.725 | 7.828 | 7.687 | 7.812 | 445,712 | +0.10(+1.34%) |
Jun 13, 2012 | 7.611 | 7.801 | 7.611 | 7.709 | 514,790 | +0.07(+0.85%) |
Jun 12, 2012 | 7.942 | 7.942 | 7.616 | 7.643 | 1,747,769 | -0.18(-2.36%) |
Jun 11, 2012 | 8.116 | 8.116 | 7.828 | 7.828 | 553,275 | -0.16(-1.97%) |
Jun 08, 2012 | 8.024 | 8.040 | 7.921 | 7.986 | 563,751 | -0.06(-0.74%) |
Jun 07, 2012 | 8.155 | 8.182 | 8.019 | 8.046 | 472,700 | -0.07(-0.80%) |
Jun 06, 2012 | 7.991 | 8.116 | 7.964 | 8.111 | 726,761 | +0.14(+1.70%) |
Jun 05, 2012 | 7.981 | 7.997 | 7.888 | 7.975 | 424,146 | -0.04(-0.47%) |
Jun 04, 2012 | 7.921 | 8.068 | 7.894 | 8.013 | 781,031 | +0.10(+1.24%) |
Jun 01, 2012 | 7.899 | 8.061 | 7.861 | 7.915 | 747,001 | -0.10(-1.29%) |
May 31, 2012 | 7.981 | 8.035 | 7.942 | 8.019 | 946,639 | +0.01(+0.14%) |
May 30, 2012 | 7.758 | 8.029 | 7.758 | 8.008 | 961,723 | +0.15(+1.94%) |
May 29, 2012 | 7.741 | 7.861 | 7.714 | 7.856 | 710,970 | +0.17(+2.19%) |
May 25, 2012 | 7.546 | 7.747 | 7.535 | 7.687 | 625,802 | +0.10(+1.36%) |
May 24, 2012 | 7.752 | 7.790 | 7.502 | 7.584 | 1,693,293 | -0.21(-2.72%) |
May 23, 2012 | 8.394 | 8.426 | 7.426 | 7.796 | 3,920,699 | -0.81(-9.41%) |
May 22, 2012 | 9.242 | 9.264 | 8.579 | 8.606 | 1,415,069 | -0.62(-6.72%) |
May 21, 2012 | 9.323 | 9.378 | 9.111 | 9.225 | 514,079 | -0.11(-1.22%) |
May 18, 2012 | 9.350 | 9.459 | 9.323 | 9.340 | 281,138 | -0.03(-0.29%) |
May 17, 2012 | 9.552 | 9.552 | 9.361 | 9.367 | 406,851 | -0.18(-1.94%) |
May 16, 2012 | 9.492 | 9.600 | 9.476 | 9.552 | 310,829 | +0.07(+0.69%) |
May 15, 2012 | 9.443 | 9.568 | 9.410 | 9.486 | 300,794 | +0.01(+0.11%) |
May 14, 2012 | 9.671 | 9.889 | 9.329 | 9.476 | 646,246 | -0.22(-2.24%) |
May 11, 2012 | 9.780 | 9.891 | 9.655 | 9.693 | 308,505 | -0.13(-1.33%) |
May 10, 2012 | 10.02 | 10.03 | 9.734 | 9.823 | 455,277 | -0.18(-1.79%) |
May 09, 2012 | 10.01 | 10.10 | 9.954 | 10.00 | 199,722 | -0.06(-0.59%) |
May 08, 2012 | 9.867 | 10.12 | 9.867 | 10.06 | 307,437 | +0.18(+1.82%) |
May 07, 2012 | 9.872 | 9.906 | 9.813 | 9.883 | 408,919 | -0.01(-0.11%) |
May 04, 2012 | 10.09 | 10.16 | 9.845 | 9.894 | 417,180 | -0.20(-1.94%) |
May 03, 2012 | 10.33 | 10.48 | 10.06 | 10.09 | 376,479 | -0.31(-2.98%) |
May 02, 2012 | 10.40 | 10.48 | 10.33 | 10.40 | 293,100 | -0.09(-0.88%) |