Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.302 | 9.380 | 9.159 | 9.380 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.247 | 9.395 | 9.200 | 9.283 | 2,284,529 | +0.15(+1.66%) |
Apr 26, 2013 | 9.087 | 9.182 | 9.109 | 9.132 | 1,079,916 | -0.02(-0.25%) |
Apr 25, 2013 | 9.112 | 9.175 | 9.032 | 9.155 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.873 | 9.087 | 8.853 | 9.075 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.671 | 8.941 | 8.610 | 8.898 | 2,805,138 | +0.19(+2.14%) |
Apr 22, 2013 | 8.713 | 8.754 | 8.555 | 8.711 | 1,579,153 | +0.01(+0.17%) |
Apr 19, 2013 | 8.696 | 8.841 | 8.657 | 8.696 | 1,691,496 | +0.05(+0.64%) |
Apr 18, 2013 | 8.650 | 8.683 | 8.538 | 8.641 | 1,859,898 | -0.02(-0.19%) |
Apr 17, 2013 | 8.648 | 8.753 | 8.641 | 8.658 | 2,853,551 | -0.03(-0.34%) |
Apr 16, 2013 | 8.733 | 8.769 | 8.565 | 8.688 | 2,333,213 | +0.08(+0.93%) |
Apr 15, 2013 | 8.768 | 8.828 | 8.600 | 8.608 | 3,043,259 | -0.26(-2.94%) |
Apr 12, 2013 | 8.896 | 8.914 | 8.769 | 8.869 | 4,150,319 | -0.00(-0.04%) |
Apr 11, 2013 | 9.127 | 9.145 | 8.806 | 8.873 | 5,228,757 | -0.25(-2.79%) |
Apr 10, 2013 | 9.162 | 9.219 | 9.090 | 9.127 | 2,028,120 | +0.02(+0.22%) |
Apr 09, 2013 | 9.174 | 9.174 | 8.989 | 9.107 | 2,026,707 | -0.00(-0.02%) |
Apr 08, 2013 | 9.071 | 9.165 | 9.034 | 9.109 | 1,785,430 | +0.00(+0.04%) |
Apr 05, 2013 | 9.097 | 9.184 | 9.012 | 9.105 | 1,584,384 | -0.07(-0.76%) |
Apr 04, 2013 | 9.080 | 9.195 | 8.931 | 9.175 | 2,173,191 | +0.14(+1.53%) |
Apr 03, 2013 | 9.245 | 9.305 | 8.991 | 9.037 | 4,562,079 | -0.23(-2.46%) |
Apr 02, 2013 | 9.267 | 9.307 | 9.139 | 9.265 | 3,452,927 | +0.10(+1.13%) |
Apr 01, 2013 | 9.104 | 9.310 | 9.039 | 9.162 | 2,972,729 | +0.05(+0.57%) |
Mar 28, 2013 | 9.127 | 9.172 | 9.046 | 9.110 | 2,748,159 | -0.06(-0.63%) |
Mar 27, 2013 | 9.077 | 9.170 | 8.984 | 9.169 | 2,048,199 | +0.03(+0.29%) |
Mar 26, 2013 | 9.197 | 9.210 | 9.044 | 9.142 | 1,337,654 | -0.01(-0.07%) |
Mar 25, 2013 | 9.174 | 9.230 | 9.095 | 9.149 | 1,733,668 | -0.00(-0.02%) |
Mar 22, 2013 | 9.057 | 9.215 | 8.952 | 9.150 | 2,513,915 | +0.09(+1.03%) |
Mar 21, 2013 | 9.027 | 9.092 | 8.956 | 9.057 | 1,665,723 | -0.00(-0.06%) |
Mar 20, 2013 | 8.888 | 9.079 | 8.823 | 9.062 | 2,432,527 | +0.24(+2.70%) |
Mar 19, 2013 | 8.771 | 8.959 | 8.718 | 8.824 | 2,761,535 | +0.13(+1.47%) |
Mar 18, 2013 | 8.527 | 8.749 | 8.438 | 8.696 | 1,973,924 | +0.10(+1.20%) |
Mar 15, 2013 | 8.744 | 8.768 | 8.292 | 8.593 | 6,954,376 | -0.22(-2.53%) |
Mar 14, 2013 | 8.961 | 8.961 | 8.691 | 8.816 | 3,060,068 | -0.07(-0.77%) |
Mar 13, 2013 | 8.911 | 8.962 | 8.848 | 8.884 | 1,386,944 | -0.08(-0.95%) |
Mar 12, 2013 | 9.087 | 9.087 | 8.959 | 8.969 | 4,240,779 | -0.13(-1.39%) |
Mar 11, 2013 | 9.024 | 9.157 | 8.883 | 9.095 | 3,458,734 | +0.07(+0.83%) |
Mar 08, 2013 | 8.982 | 9.085 | 8.942 | 9.021 | 3,194,372 | +0.06(+0.72%) |
Mar 07, 2013 | 8.864 | 9.031 | 8.736 | 8.956 | 5,596,540 | +0.14(+1.60%) |
Mar 06, 2013 | 8.753 | 8.901 | 8.686 | 8.814 | 3,007,724 | -0.02(-0.28%) |
Mar 05, 2013 | 8.670 | 9.004 | 8.583 | 8.839 | 8,019,034 | +0.19(+2.17%) |
Mar 04, 2013 | 8.425 | 8.651 | 8.235 | 8.651 | 5,070,400 | +0.23(+2.69%) |
Mar 01, 2013 | 8.478 | 8.686 | 8.406 | 8.425 | 6,152,192 | -0.10(-1.23%) |
Feb 28, 2013 | 8.517 | 8.630 | 8.482 | 8.530 | 3,594,373 | -0.10(-1.14%) |
Feb 27, 2013 | 8.635 | 8.706 | 8.555 | 8.628 | 2,836,784 | +0.04(+0.45%) |
Feb 26, 2013 | 8.606 | 8.675 | 8.508 | 8.590 | 3,116,706 | -0.02(-0.19%) |
Feb 25, 2013 | 8.796 | 8.843 | 8.596 | 8.606 | 4,250,121 | -0.02(-0.29%) |
Feb 22, 2013 | 8.685 | 8.685 | 8.542 | 8.631 | 2,859,503 | +0.03(+0.33%) |
Feb 21, 2013 | 8.736 | 8.736 | 8.503 | 8.603 | 4,634,954 | -0.20(-2.25%) |
Feb 20, 2013 | 8.838 | 8.931 | 8.798 | 8.801 | 6,234,091 | -0.05(-0.58%) |
Feb 19, 2013 | 8.593 | 9.022 | 8.553 | 8.853 | 7,477,516 | +0.30(+3.52%) |
Feb 15, 2013 | 8.515 | 8.566 | 8.460 | 8.552 | 2,864,409 | +0.06(+0.72%) |
Feb 14, 2013 | 8.457 | 8.520 | 8.457 | 8.490 | 2,641,083 | -0.03(-0.35%) |
Feb 13, 2013 | 8.472 | 8.562 | 8.472 | 8.520 | 1,674,206 | +0.06(+0.67%) |
Feb 12, 2013 | 8.500 | 8.518 | 8.440 | 8.463 | 3,014,457 | -0.05(-0.64%) |
Feb 11, 2013 | 8.535 | 8.618 | 8.458 | 8.518 | 4,047,337 | -0.13(-1.50%) |
Feb 08, 2013 | 8.274 | 8.723 | 8.169 | 8.648 | 14,921,000 | +0.54(+6.65%) |
Feb 07, 2013 | 8.202 | 8.254 | 7.956 | 8.109 | 17,514,342 | +0.52(+6.84%) |
Feb 06, 2013 | 7.580 | 7.620 | 7.537 | 7.590 | 6,394,077 | -0.11(-1.45%) |
Feb 04, 2013 | 7.865 | 7.865 | 7.553 | 7.702 | 3,971,540 | -0.14(-1.76%) |
Feb 01, 2013 | 7.818 | 7.899 | 7.680 | 7.840 | 3,157,706 | +0.12(+1.53%) |
Jan 31, 2013 | 7.868 | 7.893 | 7.653 | 7.721 | 4,188,452 | -0.17(-2.11%) |
Jan 30, 2013 | 7.845 | 7.919 | 7.785 | 7.888 | 3,617,434 | +0.07(+0.94%) |
Jan 29, 2013 | 7.888 | 8.001 | 7.753 | 7.815 | 4,228,731 | -0.06(-0.78%) |
Jan 28, 2013 | 7.718 | 7.901 | 7.680 | 7.876 | 4,981,624 | +0.08(+1.00%) |
Jan 25, 2013 | 7.798 | 7.840 | 7.675 | 7.798 | 6,267,565 | +0.28(+3.69%) |
Jan 24, 2013 | 7.460 | 7.612 | 7.369 | 7.520 | 5,561,894 | +0.05(+0.74%) |
Jan 23, 2013 | 7.369 | 7.500 | 7.301 | 7.465 | 4,543,130 | +0.11(+1.52%) |
Jan 22, 2013 | 7.387 | 7.419 | 7.244 | 7.354 | 3,587,573 | -0.02(-0.25%) |
Jan 18, 2013 | 7.369 | 7.402 | 7.290 | 7.372 | 2,549,030 | +0.05(+0.73%) |
Jan 17, 2013 | 7.287 | 7.389 | 7.227 | 7.319 | 4,488,879 | +0.04(+0.53%) |
Jan 16, 2013 | 7.276 | 7.374 | 7.252 | 7.281 | 2,371,339 | +0.02(+0.32%) |
Jan 15, 2013 | 7.332 | 7.380 | 7.201 | 7.257 | 1,929,322 | -0.10(-1.36%) |
Jan 14, 2013 | 7.312 | 7.474 | 7.307 | 7.357 | 5,090,485 | -0.06(-0.81%) |
Jan 11, 2013 | 7.143 | 7.424 | 7.126 | 7.417 | 5,823,383 | +0.22(+3.12%) |
Jan 10, 2013 | 6.960 | 7.227 | 6.927 | 7.193 | 7,665,653 | +0.30(+4.32%) |
Jan 09, 2013 | 6.947 | 6.999 | 6.853 | 6.895 | 4,631,222 | -0.01(-0.21%) |
Jan 08, 2013 | 7.033 | 7.056 | 6.893 | 6.910 | 3,157,318 | -0.08(-1.21%) |
Jan 07, 2013 | 6.991 | 7.056 | 6.991 | 6.994 | 3,964,644 | -0.06(-0.88%) |
Jan 04, 2013 | 6.958 | 7.080 | 6.924 | 7.056 | 2,873,076 | +0.10(+1.43%) |
Jan 03, 2013 | 6.983 | 7.046 | 6.888 | 6.957 | 4,269,719 | +0.05(+0.71%) |
Jan 02, 2013 | 7.058 | 7.077 | 6.882 | 6.908 | 5,482,207 | +0.00(+0.02%) |
Dec 31, 2012 | 6.877 | 6.963 | 6.845 | 6.906 | 4,579,918 | +0.02(+0.33%) |
Dec 28, 2012 | 6.807 | 6.978 | 6.780 | 6.884 | 3,431,620 | +0.09(+1.34%) |
Dec 27, 2012 | 6.827 | 6.875 | 6.734 | 6.793 | 3,749,735 | -0.03(-0.45%) |
Dec 26, 2012 | 6.754 | 6.849 | 6.749 | 6.823 | 4,345,854 | +0.07(+0.99%) |
Dec 24, 2012 | 6.809 | 6.910 | 6.695 | 6.757 | 3,239,388 | -0.07(-1.09%) |
Dec 21, 2012 | 6.669 | 6.836 | 6.604 | 6.832 | 6,629,933 | +0.04(+0.57%) |
Dec 20, 2012 | 6.781 | 6.817 | 6.674 | 6.793 | 6,183,586 | -0.03(-0.41%) |
Dec 19, 2012 | 6.428 | 6.903 | 6.406 | 6.820 | 15,839,856 | +0.40(+6.26%) |
Dec 18, 2012 | 6.385 | 6.492 | 6.341 | 6.419 | 7,675,168 | +0.05(+0.74%) |
Dec 17, 2012 | 6.300 | 6.380 | 6.146 | 6.372 | 7,734,413 | +0.07(+1.14%) |
Dec 14, 2012 | 6.211 | 6.341 | 6.175 | 6.300 | 11,109,236 | +0.08(+1.25%) |
Dec 13, 2012 | 6.238 | 6.311 | 6.121 | 6.222 | 11,057,182 | -0.02(-0.34%) |
Dec 12, 2012 | 6.163 | 6.303 | 6.162 | 6.243 | 10,996,184 | +0.07(+1.05%) |
Dec 11, 2012 | 6.079 | 6.303 | 6.074 | 6.178 | 16,643,788 | +0.14(+2.29%) |
Dec 10, 2012 | 6.357 | 6.357 | 6.015 | 6.040 | 25,118,312 | -0.30(-4.74%) |
Dec 07, 2012 | 6.523 | 6.599 | 6.332 | 6.341 | 14,640,266 | -0.18(-2.74%) |
Dec 06, 2012 | 6.666 | 6.734 | 6.398 | 6.519 | 14,150,864 | -0.15(-2.31%) |
Dec 05, 2012 | 6.830 | 6.830 | 6.661 | 6.674 | 6,666,857 | -0.06(-0.92%) |
Dec 04, 2012 | 7.121 | 7.142 | 6.706 | 6.736 | 12,936,377 | -0.40(-5.54%) |
Nov 30, 2012 | 7.150 | 7.202 | 7.025 | 7.131 | 2,755,724 | -0.01(-0.14%) |
Nov 29, 2012 | 7.128 | 7.205 | 7.056 | 7.141 | 3,682,235 | +0.01(+0.14%) |
Nov 28, 2012 | 7.123 | 7.204 | 7.001 | 7.131 | 4,468,164 | -0.05(-0.68%) |
Nov 27, 2012 | 7.139 | 7.227 | 7.069 | 7.180 | 5,278,812 | +0.02(+0.25%) |
Nov 26, 2012 | 7.053 | 7.193 | 6.991 | 7.162 | 5,090,006 | +0.15(+2.09%) |
Nov 23, 2012 | 7.154 | 7.184 | 6.981 | 7.015 | 4,069,368 | -0.15(-2.04%) |
Nov 21, 2012 | 7.173 | 7.329 | 7.106 | 7.162 | 3,912,959 | -0.09(-1.19%) |
Nov 20, 2012 | 7.324 | 7.385 | 7.202 | 7.248 | 4,424,634 | -0.08(-1.04%) |
Nov 19, 2012 | 7.409 | 7.438 | 7.271 | 7.324 | 11,267,005 | +0.16(+2.20%) |
Nov 16, 2012 | 7.692 | 7.692 | 7.085 | 7.167 | 14,118,067 | -0.53(-6.83%) |
Nov 15, 2012 | 7.936 | 8.121 | 7.560 | 7.692 | 15,619,423 | -0.49(-5.94%) |
Nov 14, 2012 | 8.511 | 8.610 | 8.163 | 8.178 | 5,632,460 | -0.33(-3.86%) |
Nov 13, 2012 | 8.500 | 8.639 | 8.464 | 8.506 | 3,264,416 | -0.07(-0.87%) |
Nov 12, 2012 | 8.758 | 8.774 | 8.544 | 8.581 | 2,648,792 | -0.17(-1.99%) |
Nov 09, 2012 | 8.900 | 8.900 | 8.683 | 8.755 | 3,073,297 | -0.14(-1.61%) |
Nov 08, 2012 | 9.031 | 9.095 | 8.851 | 8.898 | 3,944,500 | -0.07(-0.78%) |
Nov 07, 2012 | 9.106 | 9.249 | 8.955 | 8.968 | 4,030,852 | -0.14(-1.54%) |
Nov 06, 2012 | 8.903 | 9.119 | 8.890 | 9.108 | 3,827,229 | +0.25(+2.79%) |
Nov 05, 2012 | 8.839 | 8.907 | 8.779 | 8.861 | 3,302,723 | +0.04(+0.41%) |
Nov 02, 2012 | 9.091 | 9.104 | 8.820 | 8.825 | 3,018,629 | -0.27(-2.98%) |
Nov 01, 2012 | 8.942 | 9.103 | 8.765 | 9.096 | 3,282,610 | +0.32(+3.61%) |
Oct 31, 2012 | 8.700 | 8.867 | 8.685 | 8.779 | 2,252,334 | -0.00(-0.04%) |
Oct 26, 2012 | 8.763 | 8.783 | 8.783 | 8.783 | 2,061,142 | +0.00(+0.00%) |
Oct 25, 2012 | 8.848 | 8.848 | 8.739 | 8.783 | 2,333,168 | -0.01(-0.17%) |
Oct 24, 2012 | 8.888 | 8.888 | 8.735 | 8.797 | 2,360,829 | +0.07(+0.82%) |
Oct 23, 2012 | 8.635 | 8.778 | 8.609 | 8.726 | 1,731,273 | +0.11(+1.25%) |
Oct 19, 2012 | 8.501 | 8.638 | 8.493 | 8.618 | 3,430,058 | +0.07(+0.76%) |
Oct 18, 2012 | 8.639 | 8.714 | 8.506 | 8.553 | 2,484,054 | -0.04(-0.49%) |
Oct 17, 2012 | 8.496 | 8.664 | 8.496 | 8.596 | 2,078,438 | +0.03(+0.30%) |
Oct 16, 2012 | 8.532 | 8.683 | 8.438 | 8.570 | 3,109,360 | -0.04(-0.45%) |
Oct 15, 2012 | 8.566 | 8.651 | 8.469 | 8.609 | 1,236,666 | +0.04(+0.42%) |
Oct 12, 2012 | 8.516 | 8.654 | 8.462 | 8.573 | 1,955,132 | +0.05(+0.57%) |
Oct 11, 2012 | 8.578 | 8.612 | 8.420 | 8.524 | 3,341,184 | +0.08(+0.92%) |
Oct 10, 2012 | 8.448 | 8.602 | 8.334 | 8.446 | 2,628,531 | -0.01(-0.13%) |
Oct 09, 2012 | 8.574 | 8.633 | 8.433 | 8.457 | 4,376,436 | -0.17(-2.02%) |
Oct 08, 2012 | 8.709 | 8.783 | 8.573 | 8.631 | 3,872,671 | -0.12(-1.36%) |
Oct 05, 2012 | 8.856 | 8.890 | 8.732 | 8.750 | 4,383,602 | -0.01(-0.15%) |
Oct 04, 2012 | 8.913 | 8.939 | 8.735 | 8.763 | 4,695,627 | -0.04(-0.50%) |
Oct 03, 2012 | 9.129 | 9.129 | 8.800 | 8.807 | 4,578,208 | -0.13(-1.51%) |
Oct 02, 2012 | 9.158 | 9.166 | 8.830 | 8.942 | 3,229,319 | -0.13(-1.40%) |
Oct 01, 2012 | 9.075 | 9.110 | 8.981 | 9.069 | 4,558,058 | -0.06(-0.64%) |
Sep 28, 2012 | 8.851 | 9.329 | 8.851 | 9.127 | 10,674,447 | +0.19(+2.13%) |
Sep 27, 2012 | 8.623 | 8.992 | 8.617 | 8.937 | 8,316,195 | +0.34(+3.97%) |
Sep 26, 2012 | 8.467 | 8.617 | 8.381 | 8.596 | 4,892,897 | +0.06(+0.69%) |
Sep 25, 2012 | 8.293 | 8.696 | 8.293 | 8.537 | 6,528,395 | +0.16(+1.86%) |
Sep 24, 2012 | 8.139 | 8.400 | 8.137 | 8.381 | 5,949,781 | +0.17(+2.06%) |
Sep 21, 2012 | 8.331 | 8.519 | 8.201 | 8.212 | 5,315,249 | -0.07(-0.88%) |
Sep 20, 2012 | 8.288 | 8.374 | 8.238 | 8.285 | 2,871,975 | -0.16(-1.87%) |
Sep 19, 2012 | 8.300 | 8.714 | 8.300 | 8.443 | 9,727,435 | +0.28(+3.43%) |
Sep 18, 2012 | 8.215 | 8.296 | 8.134 | 8.163 | 2,612,274 | +0.00(+0.02%) |
Sep 17, 2012 | 8.340 | 8.362 | 8.027 | 8.162 | 11,711,845 | -0.24(-2.85%) |
Sep 14, 2012 | 8.171 | 8.459 | 8.171 | 8.400 | 7,942,821 | +0.15(+1.81%) |
Sep 13, 2012 | 7.992 | 8.329 | 7.992 | 8.251 | 5,317,636 | +0.21(+2.65%) |
Sep 12, 2012 | 7.945 | 8.082 | 7.945 | 8.038 | 6,903,645 | +0.11(+1.42%) |
Sep 11, 2012 | 7.949 | 7.992 | 7.807 | 7.926 | 4,202,288 | -0.04(-0.49%) |
Sep 10, 2012 | 8.129 | 8.155 | 7.921 | 7.965 | 2,419,077 | -0.18(-2.24%) |
Sep 07, 2012 | 8.145 | 8.218 | 8.075 | 8.147 | 4,982,668 | +0.07(+0.85%) |
Sep 06, 2012 | 8.109 | 8.179 | 8.025 | 8.079 | 4,345,719 | +0.06(+0.79%) |
Sep 05, 2012 | 8.352 | 8.373 | 7.911 | 8.015 | 7,546,646 | -0.25(-3.03%) |
Sep 04, 2012 | 8.370 | 8.553 | 8.218 | 8.266 | 6,345,125 | -0.20(-2.36%) |
Aug 31, 2012 | 8.309 | 8.470 | 8.251 | 8.466 | 3,761,975 | +0.20(+2.48%) |
Aug 30, 2012 | 8.331 | 8.417 | 8.227 | 8.261 | 3,307,244 | -0.09(-1.09%) |
Aug 29, 2012 | 8.344 | 8.381 | 8.300 | 8.352 | 2,165,152 | +0.02(+0.21%) |
Aug 27, 2012 | 8.314 | 8.451 | 8.215 | 8.334 | 3,573,692 | -0.09(-1.08%) |
Aug 24, 2012 | 8.147 | 8.453 | 8.145 | 8.425 | 5,100,438 | +0.17(+2.03%) |
Aug 23, 2012 | 8.009 | 8.274 | 7.955 | 8.257 | 7,031,927 | +0.33(+4.12%) |
Aug 22, 2012 | 7.768 | 7.966 | 7.737 | 7.931 | 2,267,422 | +0.05(+0.58%) |
Aug 21, 2012 | 7.973 | 8.015 | 7.823 | 7.885 | 3,403,627 | -0.06(-0.70%) |
Aug 20, 2012 | 7.844 | 8.020 | 7.739 | 7.940 | 6,734,670 | +0.10(+1.33%) |
Aug 17, 2012 | 8.017 | 8.028 | 7.724 | 7.836 | 11,267,393 | -0.22(-2.74%) |
Aug 16, 2012 | 8.617 | 8.739 | 8.035 | 8.057 | 34,814,888 | -1.40(-14.81%) |
Aug 15, 2012 | 9.165 | 9.462 | 9.126 | 9.459 | 11,655,645 | +0.35(+3.84%) |
Aug 14, 2012 | 9.039 | 9.178 | 9.025 | 9.109 | 5,240,738 | +0.10(+1.10%) |
Aug 13, 2012 | 8.997 | 9.074 | 8.895 | 9.010 | 5,043,518 | +0.07(+0.78%) |
Aug 10, 2012 | 8.843 | 8.947 | 8.747 | 8.940 | 1,860,053 | +0.13(+1.50%) |
Aug 09, 2012 | 8.945 | 9.046 | 8.755 | 8.809 | 3,430,605 | -0.10(-1.10%) |
Aug 08, 2012 | 9.049 | 9.117 | 8.830 | 8.906 | 1,884,232 | -0.26(-2.84%) |
Aug 07, 2012 | 8.970 | 9.282 | 8.953 | 9.166 | 3,966,250 | +0.20(+2.21%) |
Aug 06, 2012 | 8.799 | 9.044 | 8.783 | 8.968 | 3,888,872 | +0.32(+3.74%) |
Aug 03, 2012 | 8.436 | 8.695 | 8.246 | 8.644 | 3,141,651 | +0.20(+2.33%) |
Aug 02, 2012 | 8.654 | 8.826 | 8.435 | 8.448 | 2,911,094 | -0.19(-2.15%) |
Aug 01, 2012 | 8.574 | 8.706 | 8.497 | 8.633 | 1,680,406 | +0.05(+0.55%) |
Jul 31, 2012 | 8.618 | 8.779 | 8.487 | 8.586 | 2,502,777 | -0.05(-0.60%) |
Jul 30, 2012 | 8.774 | 8.799 | 8.431 | 8.638 | 4,441,204 | -0.05(-0.58%) |
Jul 27, 2012 | 8.745 | 8.747 | 8.387 | 8.688 | 3,562,583 | +0.06(+0.68%) |
Jul 26, 2012 | 8.722 | 8.778 | 8.615 | 8.630 | 1,662,298 | +0.07(+0.80%) |
Jul 25, 2012 | 8.679 | 8.773 | 8.456 | 8.561 | 3,276,558 | -0.12(-1.37%) |
Jul 24, 2012 | 8.851 | 8.908 | 8.617 | 8.680 | 2,013,424 | -0.08(-0.95%) |
Jul 23, 2012 | 8.822 | 8.822 | 8.617 | 8.763 | 4,348,333 | -0.16(-1.82%) |
Jul 20, 2012 | 8.994 | 9.002 | 8.861 | 8.926 | 2,112,341 | -0.09(-0.97%) |
Jul 19, 2012 | 9.010 | 9.166 | 8.999 | 9.013 | 1,856,350 | +0.02(+0.25%) |
Jul 18, 2012 | 8.639 | 9.204 | 8.635 | 8.991 | 5,871,475 | +0.20(+2.31%) |
Jul 17, 2012 | 9.223 | 9.399 | 8.586 | 8.787 | 10,253,761 | -0.44(-4.76%) |
Jul 16, 2012 | 9.345 | 9.425 | 9.212 | 9.226 | 1,733,727 | -0.08(-0.84%) |
Jul 13, 2012 | 9.448 | 9.451 | 9.137 | 9.304 | 3,178,433 | -0.03(-0.28%) |
Jul 12, 2012 | 9.238 | 9.431 | 9.114 | 9.330 | 1,892,855 | -0.01(-0.07%) |
Jul 11, 2012 | 9.433 | 9.508 | 9.241 | 9.337 | 2,768,321 | -0.08(-0.83%) |
Jul 10, 2012 | 9.569 | 9.595 | 9.228 | 9.415 | 5,040,135 | -0.13(-1.33%) |
Jul 09, 2012 | 9.683 | 9.805 | 9.495 | 9.542 | 2,555,121 | -0.22(-2.28%) |
Jul 06, 2012 | 9.825 | 9.896 | 9.737 | 9.765 | 2,908,258 | -0.21(-2.15%) |
Jul 05, 2012 | 9.602 | 10.06 | 9.529 | 9.979 | 5,423,067 | +0.44(+4.62%) |
Jul 03, 2012 | 9.511 | 9.578 | 9.335 | 9.539 | 2,951,714 | -0.06(-0.58%) |
Jul 02, 2012 | 9.599 | 9.704 | 9.496 | 9.594 | 3,948,880 | +0.03(+0.27%) |
Jun 29, 2012 | 9.626 | 9.711 | 9.418 | 9.568 | 3,451,321 | +0.13(+1.33%) |
Jun 28, 2012 | 9.457 | 9.556 | 9.215 | 9.443 | 3,187,432 | -0.17(-1.79%) |
Jun 27, 2012 | 9.820 | 9.984 | 9.487 | 9.615 | 3,464,422 | -0.09(-0.94%) |
Jun 26, 2012 | 9.256 | 9.782 | 9.204 | 9.706 | 8,241,204 | +0.52(+5.66%) |
Jun 25, 2012 | 9.592 | 9.795 | 8.968 | 9.186 | 6,487,253 | -0.52(-5.38%) |
Jun 22, 2012 | 10.05 | 10.05 | 9.647 | 9.708 | 3,038,650 | -0.25(-2.51%) |
Jun 21, 2012 | 10.28 | 10.35 | 9.927 | 9.958 | 3,326,232 | -0.27(-2.64%) |
Jun 20, 2012 | 10.41 | 10.42 | 10.01 | 10.23 | 3,678,397 | -0.15(-1.41%) |
Jun 19, 2012 | 10.03 | 10.41 | 9.968 | 10.37 | 3,612,116 | +0.45(+4.49%) |
Jun 18, 2012 | 9.813 | 10.02 | 9.769 | 9.929 | 3,210,879 | +0.13(+1.36%) |
Jun 15, 2012 | 9.636 | 9.808 | 9.636 | 9.795 | 4,331,425 | +0.12(+1.24%) |
Jun 14, 2012 | 9.688 | 9.802 | 9.568 | 9.675 | 4,235,496 | +0.04(+0.42%) |
Jun 13, 2012 | 9.844 | 9.953 | 9.605 | 9.634 | 5,157,401 | -0.24(-2.45%) |
Jun 12, 2012 | 10.15 | 10.15 | 9.789 | 9.877 | 3,747,649 | -0.17(-1.70%) |
Jun 11, 2012 | 10.25 | 10.41 | 10.03 | 10.05 | 2,484,602 | -0.13(-1.31%) |
Jun 08, 2012 | 10.31 | 10.31 | 10.08 | 10.18 | 3,089,197 | -0.16(-1.56%) |
Jun 07, 2012 | 10.48 | 10.66 | 10.28 | 10.34 | 3,673,999 | +0.09(+0.84%) |
Jun 06, 2012 | 9.662 | 10.36 | 9.662 | 10.26 | 5,906,178 | +0.63(+6.54%) |
Jun 05, 2012 | 9.586 | 9.652 | 9.331 | 9.626 | 2,270,368 | +0.00(+0.00%) |
Jun 04, 2012 | 9.734 | 9.898 | 9.547 | 9.626 | 3,203,344 | -0.13(-1.38%) |
Jun 01, 2012 | 9.938 | 10.21 | 9.677 | 9.761 | 7,175,143 | -0.38(-3.72%) |
May 31, 2012 | 9.950 | 10.20 | 9.856 | 10.14 | 6,951,308 | +0.15(+1.53%) |
May 30, 2012 | 9.716 | 10.05 | 9.716 | 9.986 | 4,072,511 | +0.12(+1.20%) |
May 29, 2012 | 9.467 | 9.908 | 9.345 | 9.867 | 5,312,217 | +0.56(+5.99%) |
May 25, 2012 | 9.386 | 9.451 | 9.287 | 9.309 | 1,143,272 | -0.11(-1.14%) |
May 24, 2012 | 9.786 | 9.917 | 9.361 | 9.417 | 3,376,447 | -0.29(-2.98%) |
May 23, 2012 | 9.649 | 9.774 | 9.601 | 9.706 | 6,265,404 | +0.04(+0.42%) |
May 22, 2012 | 9.576 | 9.765 | 9.534 | 9.665 | 7,534,677 | +0.14(+1.50%) |
May 21, 2012 | 9.610 | 9.644 | 9.248 | 9.522 | 7,950,596 | -0.04(-0.46%) |
May 18, 2012 | 9.948 | 10.02 | 9.556 | 9.566 | 6,404,708 | -0.27(-2.70%) |
May 17, 2012 | 10.08 | 10.25 | 9.573 | 9.831 | 15,088,336 | +0.45(+4.82%) |
May 16, 2012 | 9.405 | 9.504 | 9.285 | 9.379 | 3,894,593 | +0.15(+1.60%) |
May 15, 2012 | 9.244 | 9.321 | 9.161 | 9.231 | 3,608,468 | +0.08(+0.92%) |
May 14, 2012 | 9.348 | 9.401 | 9.132 | 9.147 | 2,060,090 | -0.16(-1.75%) |
May 11, 2012 | 9.119 | 9.407 | 9.069 | 9.309 | 2,815,012 | +0.20(+2.21%) |
May 10, 2012 | 9.288 | 9.347 | 9.072 | 9.108 | 5,171,449 | -0.14(-1.56%) |
May 09, 2012 | 9.226 | 9.379 | 9.082 | 9.252 | 4,073,717 | -0.11(-1.18%) |
May 08, 2012 | 9.729 | 9.882 | 9.231 | 9.363 | 6,329,834 | -0.40(-4.14%) |
May 07, 2012 | 9.711 | 9.916 | 9.595 | 9.768 | 3,890,632 | +0.05(+0.50%) |
May 04, 2012 | 9.722 | 9.755 | 9.690 | 9.719 | 6,099,314 | -0.02(-0.22%) |
May 03, 2012 | 9.756 | 9.783 | 9.706 | 9.740 | 3,853,314 | -0.04(-0.42%) |
May 02, 2012 | 9.706 | 9.812 | 9.594 | 9.781 | 2,833,956 | +0.03(+0.33%) |