Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.93 | 13.10 | 12.55 | 12.55 | 799,950 | -0.45(-3.47%) |
May 30, 2013 | 12.99 | 13.20 | 12.91 | 13.00 | 959,251 | +0.09(+0.66%) |
May 29, 2013 | 13.12 | 13.14 | 12.73 | 12.92 | 1,472,129 | -0.35(-2.62%) |
May 28, 2013 | 13.32 | 13.55 | 13.17 | 13.27 | 629,234 | +0.11(+0.87%) |
May 24, 2013 | 13.15 | 13.23 | 12.91 | 13.15 | 434,014 | -0.01(-0.04%) |
May 23, 2013 | 13.15 | 13.31 | 12.99 | 13.16 | 543,407 | -0.12(-0.90%) |
May 22, 2013 | 13.53 | 13.89 | 13.14 | 13.28 | 954,421 | -0.20(-1.48%) |
May 21, 2013 | 13.36 | 13.50 | 13.36 | 13.48 | 254,830 | +0.13(+0.94%) |
May 20, 2013 | 13.46 | 13.62 | 13.35 | 13.35 | 368,932 | -0.11(-0.81%) |
May 17, 2013 | 13.74 | 13.80 | 13.42 | 13.46 | 445,440 | -0.19(-1.38%) |
May 16, 2013 | 13.48 | 13.78 | 13.38 | 13.65 | 1,445,811 | +0.10(+0.72%) |
May 15, 2013 | 13.27 | 13.55 | 13.22 | 13.55 | 638,552 | +0.38(+2.90%) |
May 13, 2013 | 13.18 | 13.25 | 13.09 | 13.17 | 413,791 | +0.05(+0.35%) |
May 10, 2013 | 13.03 | 13.23 | 13.02 | 13.12 | 501,948 | +0.17(+1.32%) |
May 09, 2013 | 12.94 | 13.12 | 12.86 | 12.95 | 455,285 | +0.10(+0.75%) |
May 08, 2013 | 12.91 | 12.92 | 12.80 | 12.86 | 445,296 | -0.01(-0.04%) |
May 07, 2013 | 12.83 | 12.98 | 12.77 | 12.86 | 547,086 | +0.26(+2.04%) |
May 06, 2013 | 12.75 | 12.75 | 12.54 | 12.61 | 363,289 | -0.04(-0.32%) |
May 03, 2013 | 12.63 | 12.71 | 12.59 | 12.65 | 284,528 | +0.17(+1.37%) |
May 02, 2013 | 12.21 | 12.61 | 12.21 | 12.47 | 357,510 | +0.10(+0.83%) |
May 01, 2013 | 12.62 | 12.63 | 12.31 | 12.37 | 570,575 | -0.21(-1.63%) |
Apr 30, 2013 | 12.54 | 12.62 | 12.47 | 12.58 | 550,904 | +0.07(+0.59%) |
Apr 29, 2013 | 12.53 | 12.61 | 12.42 | 12.50 | 267,731 | +0.05(+0.37%) |
Apr 26, 2013 | 12.69 | 12.65 | 12.45 | 12.46 | 344,640 | -0.19(-1.53%) |
Apr 25, 2013 | 12.69 | 12.73 | 12.55 | 12.65 | 328,339 | +0.01(+0.05%) |
Apr 24, 2013 | 12.87 | 12.87 | 12.63 | 12.65 | 258,638 | -0.16(-1.25%) |
Apr 23, 2013 | 12.83 | 12.96 | 12.72 | 12.81 | 361,982 | +0.09(+0.72%) |
Apr 22, 2013 | 12.81 | 12.83 | 12.51 | 12.71 | 575,361 | -0.09(-0.71%) |
Apr 19, 2013 | 12.28 | 12.82 | 12.13 | 12.81 | 2,517,365 | +0.62(+5.06%) |
Apr 18, 2013 | 12.31 | 12.31 | 12.10 | 12.19 | 315,425 | -0.05(-0.37%) |
Apr 17, 2013 | 12.64 | 12.64 | 12.07 | 12.23 | 511,022 | -0.37(-2.94%) |
Apr 16, 2013 | 12.45 | 12.75 | 12.33 | 12.61 | 437,116 | +0.26(+2.13%) |
Apr 15, 2013 | 12.62 | 12.70 | 12.33 | 12.34 | 405,889 | -0.30(-2.35%) |
Apr 12, 2013 | 12.55 | 12.73 | 12.54 | 12.64 | 462,683 | +0.02(+0.14%) |
Apr 11, 2013 | 12.45 | 12.73 | 12.43 | 12.62 | 380,919 | +0.22(+1.79%) |
Apr 10, 2013 | 12.26 | 12.42 | 12.15 | 12.40 | 529,162 | +0.21(+1.69%) |
Apr 09, 2013 | 12.34 | 12.34 | 12.19 | 12.19 | 308,307 | -0.06(-0.51%) |
Apr 08, 2013 | 12.18 | 12.30 | 12.05 | 12.26 | 643,008 | +0.07(+0.56%) |
Apr 05, 2013 | 12.21 | 12.24 | 12.14 | 12.19 | 425,669 | -0.14(-1.16%) |
Apr 04, 2013 | 12.31 | 12.56 | 12.17 | 12.33 | 380,297 | +0.02(+0.14%) |
Apr 03, 2013 | 12.28 | 12.37 | 12.14 | 12.31 | 422,047 | +0.09(+0.70%) |
Apr 02, 2013 | 12.24 | 12.31 | 12.21 | 12.23 | 535,506 | +0.10(+0.80%) |
Apr 01, 2013 | 12.19 | 12.20 | 11.99 | 12.13 | 567,836 | -0.01(-0.05%) |
Mar 28, 2013 | 12.23 | 12.29 | 12.06 | 12.14 | 734,854 | -0.03(-0.23%) |
Mar 27, 2013 | 12.10 | 12.27 | 12.07 | 12.17 | 433,188 | +0.07(+0.61%) |
Mar 26, 2013 | 11.95 | 12.21 | 11.95 | 12.09 | 689,065 | -0.16(-1.30%) |
Mar 25, 2013 | 12.33 | 12.36 | 12.18 | 12.25 | 503,271 | +0.00(+0.00%) |
Mar 22, 2013 | 12.27 | 12.33 | 12.17 | 12.25 | 549,034 | +0.06(+0.47%) |
Mar 21, 2013 | 12.33 | 12.53 | 12.18 | 12.19 | 678,486 | -0.11(-0.88%) |
Mar 20, 2013 | 12.33 | 12.41 | 12.27 | 12.30 | 235,499 | -0.02(-0.14%) |
Mar 19, 2013 | 12.55 | 12.56 | 12.27 | 12.32 | 406,159 | -0.22(-1.73%) |
Mar 18, 2013 | 12.53 | 12.54 | 12.37 | 12.54 | 565,498 | -0.05(-0.41%) |
Mar 15, 2013 | 12.33 | 12.65 | 12.25 | 12.59 | 1,447,599 | +0.26(+2.08%) |
Mar 14, 2013 | 12.38 | 12.42 | 12.30 | 12.33 | 318,706 | -0.01(-0.05%) |
Mar 13, 2013 | 12.37 | 12.38 | 12.23 | 12.34 | 205,585 | +0.02(+0.19%) |
Mar 12, 2013 | 12.41 | 12.44 | 12.29 | 12.31 | 208,988 | -0.04(-0.32%) |
Mar 11, 2013 | 12.34 | 12.46 | 12.29 | 12.35 | 277,624 | +0.03(+0.23%) |
Mar 08, 2013 | 12.45 | 12.50 | 12.21 | 12.33 | 559,056 | +0.00(+0.00%) |
Mar 07, 2013 | 12.34 | 12.44 | 12.27 | 12.33 | 306,173 | +0.03(+0.23%) |
Mar 06, 2013 | 12.41 | 12.41 | 12.26 | 12.30 | 283,540 | -0.09(-0.69%) |
Mar 05, 2013 | 12.54 | 12.66 | 12.38 | 12.38 | 884,382 | -0.06(-0.50%) |
Mar 04, 2013 | 12.19 | 12.57 | 12.18 | 12.45 | 714,015 | +0.29(+2.39%) |
Mar 01, 2013 | 12.10 | 12.30 | 12.02 | 12.15 | 454,836 | +0.05(+0.42%) |
Feb 28, 2013 | 11.98 | 12.16 | 11.97 | 12.10 | 782,154 | +0.18(+1.53%) |
Feb 27, 2013 | 11.76 | 12.09 | 11.72 | 11.92 | 633,985 | +0.21(+1.75%) |
Feb 26, 2013 | 11.84 | 11.88 | 11.65 | 11.72 | 477,905 | -0.19(-1.63%) |
Feb 22, 2013 | 11.87 | 11.91 | 11.74 | 11.91 | 480,043 | +0.14(+1.16%) |
Feb 21, 2013 | 11.65 | 11.91 | 11.65 | 11.77 | 832,296 | +0.11(+0.98%) |
Feb 20, 2013 | 11.94 | 12.03 | 11.62 | 11.66 | 461,062 | -0.30(-2.53%) |
Feb 19, 2013 | 11.80 | 12.00 | 11.70 | 11.96 | 1,588,166 | +0.22(+1.85%) |
Feb 15, 2013 | 11.62 | 11.78 | 11.55 | 11.74 | 613,800 | +0.16(+1.38%) |
Feb 14, 2013 | 11.76 | 11.76 | 11.56 | 11.58 | 426,995 | -0.17(-1.41%) |
Feb 13, 2013 | 11.78 | 11.81 | 11.72 | 11.75 | 372,628 | +0.03(+0.24%) |
Feb 12, 2013 | 11.57 | 11.72 | 11.57 | 11.72 | 372,716 | +0.20(+1.73%) |
Feb 11, 2013 | 11.56 | 11.60 | 11.49 | 11.52 | 284,963 | +0.00(+0.00%) |
Feb 08, 2013 | 11.57 | 11.57 | 11.40 | 11.52 | 441,609 | -0.01(-0.05%) |
Feb 07, 2013 | 11.61 | 11.65 | 11.47 | 11.53 | 588,641 | -0.08(-0.69%) |
Feb 06, 2013 | 11.52 | 11.62 | 11.47 | 11.61 | 471,002 | -0.07(-0.59%) |
Feb 04, 2013 | 11.60 | 11.85 | 11.55 | 11.68 | 1,049,837 | +0.08(+0.69%) |
Feb 01, 2013 | 11.32 | 11.60 | 11.24 | 11.60 | 1,638,364 | +0.34(+3.04%) |
Jan 31, 2013 | 11.29 | 11.30 | 11.17 | 11.25 | 1,484,370 | -0.02(-0.15%) |
Jan 30, 2013 | 11.28 | 11.29 | 11.10 | 11.27 | 786,139 | +0.03(+0.30%) |
Jan 29, 2013 | 11.28 | 11.28 | 11.04 | 11.24 | 1,075,167 | +0.03(+0.26%) |
Jan 28, 2013 | 11.21 | 11.29 | 11.09 | 11.21 | 920,993 | -0.02(-0.20%) |
Jan 25, 2013 | 11.30 | 11.36 | 11.19 | 11.23 | 605,892 | -0.08(-0.71%) |
Jan 24, 2013 | 11.38 | 11.44 | 11.26 | 11.31 | 679,133 | -0.03(-0.30%) |
Jan 23, 2013 | 11.50 | 11.50 | 11.24 | 11.34 | 721,529 | -0.16(-1.39%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.36 | 11.50 | 792,942 | +0.11(+1.00%) |
Jan 18, 2013 | 11.21 | 11.40 | 11.12 | 11.39 | 695,879 | +0.20(+1.78%) |
Jan 17, 2013 | 10.97 | 11.19 | 10.97 | 11.19 | 1,639,609 | +0.22(+2.03%) |
Jan 16, 2013 | 10.70 | 11.00 | 10.66 | 10.97 | 7,428,856 | +0.21(+1.96%) |
Jan 15, 2013 | 10.81 | 10.81 | 10.68 | 10.76 | 384,450 | +0.00(+0.00%) |
Jan 14, 2013 | 10.68 | 10.80 | 10.68 | 10.76 | 711,936 | +0.10(+0.91%) |
Jan 11, 2013 | 10.66 | 10.69 | 10.59 | 10.66 | 568,754 | +0.03(+0.32%) |
Jan 10, 2013 | 10.64 | 10.68 | 10.53 | 10.63 | 788,167 | +0.05(+0.43%) |
Jan 09, 2013 | 10.68 | 10.81 | 10.53 | 10.58 | 1,031,454 | -0.03(-0.32%) |
Jan 08, 2013 | 10.44 | 10.73 | 10.35 | 10.61 | 1,128,104 | +0.22(+2.09%) |
Jan 07, 2013 | 10.33 | 10.44 | 10.32 | 10.40 | 396,091 | +0.06(+0.55%) |
Jan 04, 2013 | 10.36 | 10.37 | 10.25 | 10.34 | 464,352 | +0.01(+0.06%) |
Jan 03, 2013 | 10.47 | 10.52 | 10.31 | 10.33 | 501,806 | -0.09(-0.82%) |
Jan 02, 2013 | 10.43 | 10.46 | 10.25 | 10.42 | 787,261 | +0.17(+1.61%) |
Dec 31, 2012 | 10.16 | 10.26 | 10.13 | 10.25 | 532,824 | +0.10(+1.01%) |
Dec 28, 2012 | 10.05 | 10.21 | 10.01 | 10.15 | 274,985 | +0.05(+0.51%) |
Dec 27, 2012 | 9.992 | 10.11 | 9.661 | 10.10 | 426,401 | -0.06(-0.56%) |
Dec 26, 2012 | 10.23 | 10.29 | 10.11 | 10.16 | 528,193 | +0.00(+0.00%) |
Dec 24, 2012 | 10.21 | 10.24 | 10.16 | 10.16 | 310,545 | -0.11(-1.06%) |
Dec 21, 2012 | 10.35 | 10.47 | 10.20 | 10.27 | 1,224,010 | -0.14(-1.32%) |
Dec 20, 2012 | 10.32 | 10.52 | 10.29 | 10.40 | 523,021 | +0.12(+1.17%) |
Dec 19, 2012 | 10.28 | 10.31 | 10.20 | 10.28 | 1,330,873 | +0.04(+0.39%) |
Dec 18, 2012 | 10.29 | 10.33 | 10.20 | 10.24 | 661,221 | +0.01(+0.11%) |
Dec 17, 2012 | 10.17 | 10.26 | 10.05 | 10.23 | 935,684 | +0.12(+1.18%) |
Dec 14, 2012 | 10.15 | 10.24 | 10.06 | 10.11 | 794,016 | -0.02(-0.17%) |
Dec 13, 2012 | 10.28 | 10.28 | 10.08 | 10.13 | 756,577 | -0.08(-0.78%) |
Dec 12, 2012 | 10.35 | 10.42 | 10.19 | 10.21 | 1,119,137 | -0.07(-0.67%) |
Dec 11, 2012 | 10.37 | 10.38 | 10.25 | 10.28 | 1,338,227 | +0.02(+0.22%) |
Dec 10, 2012 | 10.35 | 10.35 | 10.23 | 10.25 | 674,587 | -0.02(-0.22%) |
Dec 07, 2012 | 10.34 | 10.37 | 10.23 | 10.28 | 1,661,528 | +0.01(+0.11%) |
Dec 06, 2012 | 10.30 | 10.30 | 10.20 | 10.27 | 661,817 | -0.07(-0.66%) |
Dec 05, 2012 | 10.59 | 10.67 | 10.23 | 10.33 | 1,654,352 | -0.39(-3.67%) |
Dec 04, 2012 | 10.71 | 10.88 | 10.61 | 10.73 | 609,134 | -0.03(-0.26%) |
Nov 30, 2012 | 10.63 | 10.88 | 10.39 | 10.76 | 11,951,040 | +0.13(+1.23%) |
Nov 29, 2012 | 10.74 | 10.78 | 10.50 | 10.63 | 1,687,890 | -0.08(-0.75%) |
Nov 28, 2012 | 10.44 | 10.72 | 10.29 | 10.71 | 940,975 | +0.23(+2.23%) |
Nov 27, 2012 | 10.49 | 10.58 | 10.40 | 10.47 | 796,526 | +0.00(+0.00%) |
Nov 26, 2012 | 10.37 | 10.55 | 10.32 | 10.47 | 862,695 | +0.03(+0.33%) |
Nov 23, 2012 | 10.32 | 10.53 | 10.32 | 10.44 | 291,803 | +0.19(+1.89%) |
Nov 21, 2012 | 10.17 | 10.26 | 9.980 | 10.24 | 780,184 | +0.13(+1.30%) |
Nov 20, 2012 | 9.998 | 10.13 | 9.901 | 10.11 | 487,086 | +0.07(+0.68%) |
Nov 19, 2012 | 9.735 | 10.12 | 9.678 | 10.04 | 1,627,182 | +0.55(+5.83%) |
Nov 16, 2012 | 9.387 | 9.581 | 9.284 | 9.490 | 635,331 | +0.07(+0.79%) |
Nov 15, 2012 | 9.455 | 9.581 | 9.273 | 9.416 | 1,178,146 | -0.41(-4.13%) |
Nov 14, 2012 | 10.01 | 10.12 | 9.701 | 9.821 | 396,968 | -0.30(-2.93%) |
Nov 13, 2012 | 9.849 | 10.15 | 9.832 | 10.12 | 549,383 | +0.27(+2.78%) |
Nov 12, 2012 | 9.746 | 9.889 | 9.655 | 9.844 | 332,145 | +0.10(+1.00%) |
Nov 09, 2012 | 9.587 | 9.786 | 9.570 | 9.746 | 391,316 | +0.14(+1.43%) |
Nov 08, 2012 | 9.718 | 10.13 | 9.575 | 9.610 | 821,351 | -0.16(-1.64%) |
Nov 07, 2012 | 9.986 | 9.986 | 9.729 | 9.769 | 438,770 | -0.20(-2.00%) |
Nov 06, 2012 | 9.986 | 10.01 | 9.872 | 9.969 | 218,013 | +0.03(+0.34%) |
Nov 05, 2012 | 9.901 | 10.08 | 9.735 | 9.935 | 399,721 | +0.12(+1.22%) |
Nov 02, 2012 | 9.826 | 9.923 | 9.752 | 9.815 | 302,882 | -0.01(-0.12%) |
Nov 01, 2012 | 9.912 | 9.983 | 9.701 | 9.826 | 332,184 | -0.06(-0.58%) |
Oct 31, 2012 | 9.804 | 10.04 | 9.729 | 9.883 | 326,441 | +0.05(+0.52%) |
Oct 26, 2012 | 9.844 | 9.832 | 9.832 | 9.832 | 376,070 | +0.04(+0.41%) |
Oct 25, 2012 | 9.883 | 9.941 | 9.712 | 9.792 | 263,608 | -0.02(-0.23%) |
Oct 24, 2012 | 9.866 | 9.895 | 9.735 | 9.815 | 319,305 | +0.03(+0.35%) |
Oct 23, 2012 | 9.598 | 9.798 | 9.524 | 9.781 | 324,044 | +0.10(+1.06%) |
Oct 19, 2012 | 9.718 | 9.786 | 9.610 | 9.678 | 217,421 | -0.11(-1.11%) |
Oct 18, 2012 | 9.655 | 9.992 | 9.627 | 9.786 | 304,245 | +0.15(+1.60%) |
Oct 17, 2012 | 9.707 | 9.718 | 9.575 | 9.632 | 270,407 | -0.09(-0.94%) |
Oct 16, 2012 | 9.741 | 9.758 | 9.575 | 9.724 | 314,716 | +0.04(+0.41%) |
Oct 15, 2012 | 9.610 | 9.689 | 9.490 | 9.684 | 280,358 | +0.10(+1.07%) |
Oct 12, 2012 | 9.638 | 9.676 | 9.501 | 9.581 | 411,916 | -0.09(-0.89%) |
Oct 11, 2012 | 9.735 | 9.821 | 9.649 | 9.667 | 652,792 | -0.04(-0.41%) |
Oct 10, 2012 | 9.655 | 9.724 | 9.535 | 9.707 | 362,292 | +0.03(+0.35%) |
Oct 09, 2012 | 9.689 | 9.729 | 9.581 | 9.672 | 662,886 | -0.02(-0.18%) |
Oct 08, 2012 | 9.701 | 9.707 | 9.541 | 9.689 | 232,429 | -0.02(-0.24%) |
Oct 05, 2012 | 9.752 | 9.815 | 9.598 | 9.712 | 528,534 | -0.03(-0.35%) |
Oct 04, 2012 | 9.701 | 9.825 | 9.615 | 9.746 | 703,134 | +0.05(+0.53%) |
Oct 03, 2012 | 9.433 | 9.838 | 9.401 | 9.695 | 658,329 | +0.30(+3.22%) |
Oct 02, 2012 | 9.244 | 9.410 | 9.176 | 9.393 | 288,515 | +0.17(+1.79%) |
Oct 01, 2012 | 9.319 | 9.330 | 9.136 | 9.227 | 318,440 | -0.05(-0.55%) |
Sep 28, 2012 | 9.199 | 9.364 | 9.142 | 9.279 | 453,711 | +0.04(+0.43%) |
Sep 27, 2012 | 9.130 | 9.273 | 9.067 | 9.239 | 1,131,842 | +0.18(+2.02%) |
Sep 26, 2012 | 9.136 | 9.182 | 9.005 | 9.056 | 509,519 | -0.18(-1.92%) |
Sep 25, 2012 | 9.284 | 9.390 | 9.210 | 9.233 | 943,819 | -0.03(-0.31%) |
Sep 24, 2012 | 9.330 | 9.364 | 9.159 | 9.261 | 516,550 | -0.13(-1.34%) |
Sep 21, 2012 | 9.313 | 9.387 | 9.164 | 9.387 | 1,813,269 | +0.12(+1.29%) |
Sep 20, 2012 | 9.182 | 9.281 | 9.164 | 9.267 | 508,741 | +0.03(+0.31%) |
Sep 19, 2012 | 9.279 | 9.353 | 9.222 | 9.239 | 315,674 | -0.05(-0.49%) |
Sep 18, 2012 | 9.250 | 9.341 | 9.142 | 9.284 | 747,191 | +0.02(+0.25%) |
Sep 17, 2012 | 9.187 | 9.287 | 9.113 | 9.261 | 461,133 | +0.07(+0.81%) |
Sep 14, 2012 | 9.227 | 9.384 | 9.176 | 9.187 | 540,693 | +0.03(+0.31%) |
Sep 13, 2012 | 9.307 | 9.416 | 9.130 | 9.159 | 599,956 | -0.18(-1.95%) |
Sep 12, 2012 | 9.187 | 9.381 | 9.091 | 9.341 | 531,167 | +0.21(+2.31%) |
Sep 11, 2012 | 8.925 | 9.147 | 8.896 | 9.130 | 483,714 | +0.23(+2.63%) |
Sep 10, 2012 | 9.096 | 9.098 | 8.885 | 8.896 | 313,762 | -0.21(-2.26%) |
Sep 07, 2012 | 9.056 | 9.184 | 9.016 | 9.102 | 539,895 | +0.10(+1.14%) |
Sep 06, 2012 | 9.045 | 9.089 | 8.930 | 8.999 | 569,853 | +0.03(+0.32%) |
Sep 05, 2012 | 9.039 | 9.085 | 8.942 | 8.970 | 663,333 | +0.02(+0.19%) |
Sep 04, 2012 | 8.816 | 9.039 | 8.708 | 8.953 | 800,272 | +0.17(+1.95%) |
Aug 31, 2012 | 8.862 | 8.862 | 8.685 | 8.782 | 1,619,124 | -0.03(-0.32%) |
Aug 30, 2012 | 8.965 | 8.965 | 8.748 | 8.811 | 266,626 | -0.18(-1.97%) |
Aug 29, 2012 | 8.873 | 8.988 | 8.856 | 8.988 | 717,943 | +0.21(+2.34%) |
Aug 27, 2012 | 8.794 | 8.862 | 8.708 | 8.782 | 344,355 | -0.01(-0.06%) |
Aug 24, 2012 | 8.811 | 8.873 | 8.697 | 8.788 | 328,805 | -0.05(-0.52%) |
Aug 23, 2012 | 8.845 | 9.027 | 8.771 | 8.833 | 254,077 | +0.00(+0.00%) |
Aug 22, 2012 | 8.679 | 8.856 | 8.605 | 8.833 | 421,209 | +0.10(+1.18%) |
Aug 21, 2012 | 8.719 | 8.862 | 8.645 | 8.731 | 389,730 | +0.05(+0.59%) |
Aug 20, 2012 | 8.645 | 8.697 | 8.582 | 8.679 | 337,560 | +0.04(+0.46%) |
Aug 17, 2012 | 8.634 | 8.668 | 8.560 | 8.639 | 450,506 | -0.01(-0.13%) |
Aug 16, 2012 | 8.508 | 8.668 | 8.502 | 8.651 | 516,821 | +0.14(+1.68%) |
Aug 15, 2012 | 8.377 | 8.525 | 8.320 | 8.508 | 391,798 | +0.14(+1.64%) |
Aug 14, 2012 | 8.331 | 8.497 | 8.263 | 8.371 | 875,430 | +0.05(+0.55%) |
Aug 13, 2012 | 8.200 | 8.386 | 8.183 | 8.326 | 697,140 | +0.14(+1.67%) |
Aug 10, 2012 | 8.132 | 9.153 | 8.126 | 8.189 | 3,861,894 | -0.23(-2.78%) |
Aug 09, 2012 | 8.308 | 8.520 | 8.308 | 8.423 | 146,246 | +0.07(+0.89%) |
Aug 08, 2012 | 8.303 | 8.440 | 8.223 | 8.348 | 169,946 | -0.01(-0.14%) |
Aug 07, 2012 | 8.371 | 8.371 | 8.172 | 8.360 | 647,033 | -0.07(-0.81%) |
Aug 06, 2012 | 8.383 | 8.434 | 8.297 | 8.428 | 263,128 | +0.08(+0.96%) |
Aug 03, 2012 | 8.291 | 8.394 | 8.269 | 8.348 | 365,238 | +0.13(+1.60%) |
Aug 02, 2012 | 8.189 | 8.326 | 8.086 | 8.217 | 150,782 | -0.02(-0.21%) |
Aug 01, 2012 | 8.320 | 8.394 | 8.229 | 8.234 | 330,745 | -0.02(-0.21%) |
Jul 31, 2012 | 8.280 | 8.314 | 8.234 | 8.251 | 262,562 | -0.02(-0.21%) |
Jul 30, 2012 | 8.269 | 8.360 | 8.257 | 8.269 | 129,579 | +0.01(+0.14%) |
Jul 27, 2012 | 8.200 | 8.320 | 8.183 | 8.257 | 299,375 | +0.05(+0.63%) |
Jul 26, 2012 | 8.417 | 8.423 | 8.172 | 8.206 | 257,865 | -0.13(-1.51%) |
Jul 25, 2012 | 8.326 | 8.354 | 8.211 | 8.331 | 214,668 | +0.07(+0.83%) |
Jul 24, 2012 | 8.183 | 8.320 | 8.160 | 8.263 | 252,124 | +0.08(+0.98%) |
Jul 23, 2012 | 8.211 | 8.217 | 8.012 | 8.183 | 615,337 | -0.14(-1.71%) |
Jul 20, 2012 | 8.320 | 8.405 | 8.229 | 8.326 | 456,759 | -0.07(-0.88%) |
Jul 19, 2012 | 8.605 | 8.611 | 8.354 | 8.400 | 390,436 | -0.22(-2.58%) |
Jul 18, 2012 | 8.662 | 8.662 | 8.451 | 8.622 | 340,026 | +0.01(+0.13%) |
Jul 17, 2012 | 8.560 | 8.617 | 8.491 | 8.611 | 226,791 | +0.12(+1.41%) |
Jul 16, 2012 | 8.428 | 8.604 | 8.428 | 8.491 | 340,233 | +0.07(+0.81%) |
Jul 13, 2012 | 8.457 | 8.560 | 8.400 | 8.423 | 306,145 | +0.03(+0.34%) |
Jul 12, 2012 | 8.337 | 8.440 | 8.297 | 8.394 | 238,648 | +0.03(+0.41%) |
Jul 11, 2012 | 8.308 | 8.366 | 8.269 | 8.360 | 446,165 | +0.02(+0.27%) |
Jul 10, 2012 | 8.508 | 8.594 | 8.303 | 8.337 | 386,854 | -0.14(-1.62%) |
Jul 09, 2012 | 8.525 | 8.591 | 8.445 | 8.474 | 617,782 | -0.05(-0.60%) |
Jul 06, 2012 | 8.463 | 8.577 | 8.463 | 8.525 | 408,495 | -0.03(-0.40%) |
Jul 05, 2012 | 8.537 | 8.600 | 8.519 | 8.560 | 281,213 | +0.02(+0.20%) |
Jul 03, 2012 | 8.440 | 8.689 | 8.388 | 8.542 | 240,667 | +0.13(+1.49%) |
Jul 02, 2012 | 8.360 | 8.514 | 8.246 | 8.417 | 393,298 | +0.10(+1.17%) |
Jun 29, 2012 | 8.172 | 8.337 | 8.075 | 8.320 | 345,930 | +0.26(+3.26%) |
Jun 28, 2012 | 8.103 | 8.103 | 7.898 | 8.057 | 311,933 | -0.10(-1.26%) |
Jun 27, 2012 | 8.103 | 8.286 | 8.017 | 8.160 | 239,170 | -0.13(-1.58%) |
Jun 26, 2012 | 8.229 | 8.366 | 8.143 | 8.291 | 388,614 | +0.10(+1.18%) |
Jun 25, 2012 | 8.257 | 8.320 | 8.183 | 8.194 | 281,225 | -0.16(-1.91%) |
Jun 22, 2012 | 8.463 | 8.600 | 8.274 | 8.354 | 2,547,093 | +0.10(+1.17%) |
Jun 21, 2012 | 8.445 | 8.502 | 8.200 | 8.257 | 708,819 | -0.19(-2.30%) |
Jun 20, 2012 | 8.388 | 8.477 | 8.366 | 8.451 | 675,875 | +0.02(+0.27%) |
Jun 19, 2012 | 8.172 | 8.600 | 8.172 | 8.428 | 1,303,805 | +0.26(+3.21%) |
Jun 18, 2012 | 8.063 | 8.280 | 8.063 | 8.166 | 707,085 | +0.03(+0.35%) |
Jun 15, 2012 | 8.132 | 8.149 | 8.080 | 8.137 | 380,956 | +0.01(+0.07%) |
Jun 14, 2012 | 8.035 | 8.160 | 8.035 | 8.132 | 303,010 | +0.13(+1.57%) |
Jun 13, 2012 | 8.000 | 8.169 | 7.938 | 8.006 | 406,359 | +0.01(+0.07%) |
Jun 12, 2012 | 7.978 | 8.017 | 7.881 | 8.000 | 370,627 | +0.07(+0.86%) |
Jun 11, 2012 | 8.017 | 8.017 | 7.932 | 7.932 | 366,078 | +0.00(+0.00%) |
Jun 08, 2012 | 7.755 | 7.955 | 7.698 | 7.932 | 127,734 | +0.18(+2.28%) |
Jun 07, 2012 | 8.012 | 8.012 | 7.726 | 7.755 | 384,252 | -0.13(-1.59%) |
Jun 06, 2012 | 7.881 | 7.938 | 7.812 | 7.881 | 350,916 | +0.08(+1.02%) |
Jun 05, 2012 | 7.681 | 7.915 | 7.681 | 7.801 | 279,376 | +0.09(+1.18%) |
Jun 04, 2012 | 7.732 | 7.806 | 7.686 | 7.709 | 299,457 | +0.03(+0.45%) |