Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.24 | 13.40 | 13.14 | 13.18 | 322,169 | -0.16(-1.21%) |
May 30, 2013 | 13.19 | 13.35 | 13.14 | 13.34 | 198,513 | +0.17(+1.29%) |
May 29, 2013 | 13.13 | 13.31 | 13.09 | 13.17 | 223,480 | -0.08(-0.61%) |
May 28, 2013 | 12.97 | 13.36 | 12.94 | 13.25 | 286,434 | +0.42(+3.28%) |
May 24, 2013 | 12.75 | 12.86 | 12.67 | 12.83 | 207,858 | -0.03(-0.21%) |
May 23, 2013 | 12.86 | 12.99 | 12.76 | 12.86 | 315,672 | -0.18(-1.38%) |
May 22, 2013 | 13.38 | 13.53 | 12.96 | 13.03 | 370,227 | -0.38(-2.81%) |
May 21, 2013 | 13.32 | 13.44 | 13.29 | 13.41 | 250,155 | +0.08(+0.61%) |
May 20, 2013 | 13.31 | 13.41 | 13.30 | 13.33 | 322,759 | -0.03(-0.20%) |
May 17, 2013 | 13.20 | 13.43 | 13.20 | 13.36 | 446,445 | +0.24(+1.85%) |
May 16, 2013 | 13.35 | 13.41 | 13.05 | 13.12 | 496,714 | -0.23(-1.75%) |
May 15, 2013 | 13.38 | 13.53 | 13.29 | 13.35 | 430,601 | +0.07(+0.54%) |
May 13, 2013 | 13.28 | 13.38 | 13.19 | 13.28 | 315,876 | +0.00(+0.00%) |
May 10, 2013 | 13.20 | 13.36 | 13.12 | 13.28 | 347,832 | +0.09(+0.68%) |
May 09, 2013 | 13.29 | 13.34 | 13.18 | 13.19 | 112,693 | -0.14(-1.08%) |
May 08, 2013 | 13.33 | 13.43 | 13.24 | 13.33 | 207,172 | -0.03(-0.20%) |
May 07, 2013 | 13.23 | 13.36 | 13.22 | 13.36 | 419,830 | +0.11(+0.81%) |
May 06, 2013 | 12.87 | 13.27 | 12.85 | 13.25 | 431,136 | +0.38(+2.92%) |
May 03, 2013 | 13.10 | 13.04 | 12.77 | 12.87 | 880,119 | -0.05(-0.42%) |
May 02, 2013 | 12.73 | 12.99 | 12.62 | 12.93 | 378,756 | +0.27(+2.12%) |
May 01, 2013 | 13.12 | 13.15 | 12.59 | 12.66 | 770,042 | -0.53(-4.01%) |
Apr 30, 2013 | 13.10 | 13.34 | 13.05 | 13.19 | 409,604 | +0.03(+0.20%) |
Apr 29, 2013 | 13.21 | 13.32 | 13.09 | 13.16 | 388,138 | +0.11(+0.82%) |
Apr 26, 2013 | 13.13 | 13.17 | 12.95 | 13.05 | 235,031 | -0.12(-0.88%) |
Apr 25, 2013 | 13.13 | 13.37 | 13.05 | 13.17 | 369,135 | +0.09(+0.69%) |
Apr 24, 2013 | 13.17 | 13.17 | 12.95 | 13.08 | 212,562 | -0.07(-0.55%) |
Apr 23, 2013 | 12.83 | 13.15 | 12.73 | 13.15 | 528,260 | +0.48(+3.75%) |
Apr 22, 2013 | 12.89 | 12.90 | 12.58 | 12.68 | 522,139 | -0.13(-0.98%) |
Apr 19, 2013 | 12.24 | 12.82 | 12.11 | 12.80 | 956,726 | +0.63(+5.15%) |
Apr 18, 2013 | 12.13 | 12.26 | 12.00 | 12.17 | 653,434 | +0.04(+0.30%) |
Apr 17, 2013 | 12.41 | 12.43 | 11.94 | 12.14 | 658,699 | -0.42(-3.36%) |
Apr 16, 2013 | 12.33 | 12.58 | 12.20 | 12.56 | 396,094 | +0.29(+2.34%) |
Apr 15, 2013 | 12.64 | 12.67 | 12.16 | 12.27 | 605,773 | -0.41(-3.25%) |
Apr 12, 2013 | 12.71 | 12.82 | 12.59 | 12.68 | 358,905 | -0.04(-0.28%) |
Apr 11, 2013 | 12.61 | 12.76 | 12.55 | 12.72 | 398,930 | +0.09(+0.71%) |
Apr 10, 2013 | 12.44 | 12.69 | 12.39 | 12.63 | 497,967 | +0.20(+1.59%) |
Apr 09, 2013 | 12.60 | 12.60 | 12.36 | 12.43 | 319,235 | -0.17(-1.35%) |
Apr 08, 2013 | 12.41 | 12.62 | 12.30 | 12.60 | 405,608 | +0.23(+1.88%) |
Apr 05, 2013 | 12.10 | 12.39 | 12.02 | 12.37 | 331,647 | +0.11(+0.88%) |
Apr 04, 2013 | 12.09 | 12.29 | 12.04 | 12.26 | 269,455 | +0.20(+1.63%) |
Apr 03, 2013 | 12.28 | 12.37 | 11.99 | 12.07 | 905,594 | -0.21(-1.68%) |
Apr 02, 2013 | 12.32 | 12.39 | 12.21 | 12.27 | 490,346 | +0.04(+0.29%) |
Apr 01, 2013 | 12.46 | 12.54 | 12.08 | 12.24 | 578,879 | -0.17(-1.37%) |
Mar 28, 2013 | 12.30 | 12.47 | 12.27 | 12.41 | 473,622 | +0.13(+1.10%) |
Mar 27, 2013 | 12.35 | 12.35 | 12.02 | 12.27 | 971,793 | -0.26(-2.07%) |
Mar 26, 2013 | 12.65 | 12.74 | 12.53 | 12.53 | 636,126 | -0.02(-0.14%) |
Mar 25, 2013 | 12.67 | 12.81 | 12.45 | 12.55 | 704,387 | -0.03(-0.21%) |
Mar 22, 2013 | 13.00 | 13.01 | 12.54 | 12.58 | 776,307 | -0.40(-3.11%) |
Mar 21, 2013 | 12.86 | 13.01 | 12.84 | 12.98 | 461,874 | +0.04(+0.28%) |
Mar 20, 2013 | 12.85 | 13.00 | 12.81 | 12.94 | 291,134 | +0.16(+1.26%) |
Mar 19, 2013 | 12.80 | 12.94 | 12.61 | 12.78 | 363,277 | +0.01(+0.07%) |
Mar 18, 2013 | 12.85 | 12.95 | 12.71 | 12.77 | 464,730 | -0.05(-0.42%) |
Mar 15, 2013 | 12.68 | 12.95 | 12.68 | 12.83 | 852,356 | +0.16(+1.27%) |
Mar 14, 2013 | 12.51 | 12.67 | 12.45 | 12.67 | 349,720 | +0.20(+1.58%) |
Mar 13, 2013 | 12.43 | 12.51 | 12.33 | 12.47 | 317,091 | +0.02(+0.14%) |
Mar 12, 2013 | 12.42 | 12.50 | 12.33 | 12.45 | 334,835 | +0.04(+0.29%) |
Mar 11, 2013 | 12.42 | 12.54 | 12.40 | 12.42 | 457,827 | -0.04(-0.36%) |
Mar 08, 2013 | 12.60 | 12.73 | 12.39 | 12.46 | 413,568 | -0.01(-0.07%) |
Mar 07, 2013 | 12.35 | 12.55 | 12.31 | 12.47 | 352,796 | +0.10(+0.80%) |
Mar 06, 2013 | 12.42 | 12.51 | 12.29 | 12.37 | 310,395 | -0.01(-0.07%) |
Mar 05, 2013 | 12.34 | 12.51 | 12.32 | 12.38 | 380,112 | +0.12(+0.95%) |
Mar 04, 2013 | 12.04 | 12.26 | 12.04 | 12.26 | 446,498 | +0.20(+1.63%) |
Mar 01, 2013 | 11.82 | 12.08 | 11.71 | 12.07 | 389,897 | +0.14(+1.20%) |
Feb 28, 2013 | 11.88 | 12.14 | 11.82 | 11.92 | 530,227 | -0.04(-0.30%) |
Feb 27, 2013 | 11.78 | 12.05 | 11.68 | 11.96 | 397,069 | +0.21(+1.75%) |
Feb 26, 2013 | 11.71 | 11.82 | 11.57 | 11.75 | 454,027 | -0.07(-0.61%) |
Feb 22, 2013 | 11.83 | 11.91 | 11.73 | 11.82 | 284,665 | +0.08(+0.69%) |
Feb 21, 2013 | 11.84 | 11.95 | 11.61 | 11.74 | 300,128 | -0.09(-0.76%) |
Feb 20, 2013 | 11.98 | 12.14 | 11.82 | 11.83 | 822,238 | -0.14(-1.20%) |
Feb 19, 2013 | 11.79 | 12.00 | 11.78 | 11.98 | 572,853 | +0.24(+2.06%) |
Feb 15, 2013 | 11.96 | 11.99 | 11.71 | 11.73 | 532,180 | -0.16(-1.36%) |
Feb 14, 2013 | 11.85 | 11.96 | 11.83 | 11.90 | 484,480 | -0.02(-0.15%) |
Feb 13, 2013 | 11.74 | 11.95 | 11.69 | 11.91 | 573,295 | +0.22(+1.84%) |
Feb 12, 2013 | 11.64 | 11.79 | 11.57 | 11.70 | 609,362 | +0.08(+0.69%) |
Feb 11, 2013 | 11.47 | 11.64 | 11.47 | 11.62 | 320,957 | +0.17(+1.49%) |
Feb 08, 2013 | 11.49 | 11.55 | 11.39 | 11.45 | 846,486 | -0.05(-0.47%) |
Feb 07, 2013 | 11.46 | 11.54 | 11.36 | 11.50 | 288,203 | +0.07(+0.63%) |
Feb 06, 2013 | 11.31 | 11.46 | 11.30 | 11.43 | 291,482 | +0.16(+1.43%) |
Feb 04, 2013 | 11.32 | 11.40 | 11.15 | 11.27 | 1,174,191 | -0.13(-1.10%) |
Feb 01, 2013 | 11.12 | 11.45 | 11.07 | 11.39 | 1,839,057 | +0.37(+3.33%) |
Jan 31, 2013 | 10.86 | 11.12 | 10.86 | 11.03 | 598,088 | +0.11(+0.98%) |
Jan 30, 2013 | 11.00 | 11.03 | 10.84 | 10.92 | 344,933 | -0.06(-0.57%) |
Jan 29, 2013 | 10.95 | 11.07 | 10.91 | 10.98 | 472,633 | +0.05(+0.49%) |
Jan 28, 2013 | 11.06 | 11.21 | 10.88 | 10.93 | 853,916 | -0.15(-1.38%) |
Jan 25, 2013 | 10.43 | 11.11 | 10.03 | 11.08 | 1,142,551 | +0.65(+6.19%) |
Jan 24, 2013 | 10.30 | 10.47 | 10.26 | 10.43 | 468,823 | +0.14(+1.39%) |
Jan 23, 2013 | 10.34 | 10.34 | 10.26 | 10.29 | 379,745 | -0.02(-0.17%) |
Jan 22, 2013 | 10.29 | 10.35 | 10.28 | 10.31 | 330,870 | +0.04(+0.44%) |
Jan 18, 2013 | 10.28 | 10.30 | 10.13 | 10.26 | 260,393 | -0.04(-0.35%) |
Jan 17, 2013 | 10.23 | 10.45 | 10.09 | 10.30 | 478,146 | +0.08(+0.79%) |
Jan 16, 2013 | 10.09 | 10.23 | 9.968 | 10.22 | 424,370 | +0.13(+1.33%) |
Jan 15, 2013 | 10.03 | 10.12 | 9.986 | 10.09 | 228,835 | -0.03(-0.27%) |
Jan 14, 2013 | 10.07 | 10.11 | 9.942 | 10.11 | 332,286 | +0.04(+0.36%) |
Jan 11, 2013 | 10.31 | 10.31 | 10.00 | 10.08 | 403,131 | -0.23(-2.26%) |
Jan 10, 2013 | 10.26 | 10.32 | 10.17 | 10.31 | 298,601 | +0.05(+0.52%) |
Jan 09, 2013 | 10.43 | 10.43 | 10.11 | 10.26 | 501,297 | +0.04(+0.35%) |
Jan 08, 2013 | 10.15 | 10.22 | 10.02 | 10.22 | 379,084 | +0.10(+0.97%) |
Jan 07, 2013 | 10.09 | 10.16 | 10.06 | 10.12 | 231,804 | -0.01(-0.09%) |
Jan 04, 2013 | 10.09 | 10.26 | 10.05 | 10.13 | 922,332 | +0.09(+0.89%) |
Jan 03, 2013 | 9.942 | 10.07 | 9.852 | 10.04 | 706,690 | +0.17(+1.73%) |
Jan 02, 2013 | 9.762 | 9.888 | 9.440 | 9.870 | 920,149 | +0.43(+4.56%) |
Dec 31, 2012 | 9.484 | 9.583 | 9.305 | 9.440 | 540,903 | -0.13(-1.40%) |
Dec 28, 2012 | 9.440 | 9.650 | 9.377 | 9.574 | 325,129 | +0.06(+0.66%) |
Dec 27, 2012 | 9.448 | 9.637 | 9.368 | 9.511 | 562,747 | +0.09(+0.95%) |
Dec 26, 2012 | 9.682 | 9.682 | 9.377 | 9.422 | 361,037 | -0.19(-1.96%) |
Dec 24, 2012 | 9.619 | 9.700 | 9.565 | 9.610 | 88,667 | -0.06(-0.65%) |
Dec 21, 2012 | 9.529 | 9.691 | 9.475 | 9.673 | 1,108,341 | +0.04(+0.37%) |
Dec 20, 2012 | 9.538 | 9.664 | 9.538 | 9.637 | 500,603 | +0.09(+0.94%) |
Dec 19, 2012 | 9.547 | 9.592 | 9.466 | 9.547 | 285,089 | +0.04(+0.47%) |
Dec 18, 2012 | 9.493 | 9.511 | 9.395 | 9.502 | 266,115 | +0.04(+0.47%) |
Dec 17, 2012 | 9.099 | 9.457 | 9.054 | 9.457 | 858,416 | +0.37(+4.04%) |
Dec 14, 2012 | 9.045 | 9.153 | 9.018 | 9.090 | 205,770 | -0.01(-0.10%) |
Dec 13, 2012 | 9.036 | 9.139 | 8.996 | 9.099 | 351,289 | +0.04(+0.50%) |
Dec 12, 2012 | 8.964 | 9.117 | 8.946 | 9.054 | 501,815 | +0.12(+1.30%) |
Dec 11, 2012 | 8.920 | 8.964 | 8.839 | 8.938 | 485,951 | +0.04(+0.50%) |
Dec 10, 2012 | 9.027 | 9.117 | 8.884 | 8.893 | 420,037 | -0.13(-1.49%) |
Dec 07, 2012 | 9.126 | 9.144 | 8.955 | 9.027 | 230,474 | -0.08(-0.89%) |
Dec 06, 2012 | 9.099 | 9.197 | 9.063 | 9.108 | 393,218 | +0.04(+0.40%) |
Dec 05, 2012 | 9.000 | 9.117 | 8.857 | 9.072 | 285,234 | +0.12(+1.30%) |
Dec 04, 2012 | 9.027 | 9.054 | 8.920 | 8.955 | 261,358 | -0.15(-1.67%) |
Nov 30, 2012 | 9.144 | 9.153 | 8.991 | 9.108 | 452,171 | +0.01(+0.10%) |
Nov 29, 2012 | 9.144 | 9.251 | 9.063 | 9.099 | 454,670 | +0.04(+0.40%) |
Nov 28, 2012 | 9.350 | 9.350 | 9.018 | 9.063 | 648,822 | -0.30(-3.25%) |
Nov 27, 2012 | 9.431 | 9.520 | 9.359 | 9.368 | 275,500 | -0.08(-0.85%) |
Nov 26, 2012 | 9.422 | 9.466 | 9.341 | 9.448 | 299,013 | -0.01(-0.09%) |
Nov 23, 2012 | 9.099 | 9.457 | 9.090 | 9.457 | 371,889 | +0.38(+4.15%) |
Nov 21, 2012 | 9.063 | 9.090 | 8.955 | 9.081 | 166,686 | +0.02(+0.20%) |
Nov 20, 2012 | 8.794 | 9.090 | 8.687 | 9.063 | 463,369 | +0.27(+3.06%) |
Nov 19, 2012 | 8.561 | 8.794 | 8.534 | 8.794 | 373,378 | +0.21(+2.40%) |
Nov 16, 2012 | 8.427 | 8.588 | 8.319 | 8.588 | 413,675 | +0.13(+1.59%) |
Nov 15, 2012 | 8.606 | 8.642 | 8.364 | 8.453 | 587,148 | -0.20(-2.28%) |
Nov 14, 2012 | 8.722 | 8.722 | 8.364 | 8.651 | 765,454 | -0.04(-0.41%) |
Nov 13, 2012 | 8.839 | 8.893 | 8.687 | 8.687 | 138,672 | -0.18(-2.02%) |
Nov 12, 2012 | 8.884 | 8.973 | 8.830 | 8.866 | 192,515 | +0.00(+0.00%) |
Nov 09, 2012 | 8.857 | 9.009 | 8.803 | 8.866 | 286,060 | +0.01(+0.10%) |
Nov 08, 2012 | 9.126 | 9.180 | 8.839 | 8.857 | 448,843 | -0.26(-2.85%) |
Nov 07, 2012 | 9.395 | 9.395 | 9.072 | 9.117 | 544,814 | -0.38(-3.97%) |
Nov 06, 2012 | 9.269 | 9.520 | 9.233 | 9.493 | 446,972 | +0.26(+2.82%) |
Nov 05, 2012 | 9.251 | 9.260 | 9.144 | 9.233 | 373,891 | -0.01(-0.10%) |
Nov 02, 2012 | 9.368 | 9.368 | 9.224 | 9.242 | 694,007 | -0.06(-0.67%) |
Nov 01, 2012 | 9.260 | 9.372 | 9.162 | 9.305 | 857,988 | +0.11(+1.17%) |
Oct 31, 2012 | 9.224 | 9.242 | 9.081 | 9.197 | 530,870 | -0.02(-0.19%) |
Oct 26, 2012 | 9.457 | 9.215 | 9.215 | 9.215 | 606,843 | -0.22(-2.37%) |
Oct 25, 2012 | 9.529 | 9.556 | 9.368 | 9.440 | 392,724 | -0.01(-0.09%) |
Oct 24, 2012 | 9.583 | 9.610 | 9.404 | 9.448 | 429,118 | -0.07(-0.75%) |
Oct 23, 2012 | 9.664 | 9.673 | 9.377 | 9.520 | 504,369 | -0.26(-2.66%) |
Oct 19, 2012 | 9.565 | 9.789 | 9.314 | 9.780 | 751,094 | +0.16(+1.68%) |
Oct 18, 2012 | 9.682 | 9.798 | 9.404 | 9.619 | 647,583 | -0.04(-0.46%) |
Oct 17, 2012 | 9.520 | 9.735 | 9.520 | 9.664 | 598,799 | +0.04(+0.47%) |
Oct 16, 2012 | 9.601 | 9.655 | 9.511 | 9.619 | 544,163 | +0.10(+1.04%) |
Oct 15, 2012 | 9.457 | 9.583 | 9.377 | 9.520 | 411,497 | +0.13(+1.34%) |
Oct 12, 2012 | 9.466 | 9.493 | 9.215 | 9.395 | 659,532 | -0.11(-1.13%) |
Oct 11, 2012 | 9.457 | 9.511 | 9.363 | 9.502 | 322,346 | +0.12(+1.24%) |
Oct 10, 2012 | 9.431 | 9.431 | 9.296 | 9.386 | 239,349 | +0.00(+0.00%) |
Oct 09, 2012 | 9.529 | 9.592 | 9.377 | 9.386 | 277,959 | -0.14(-1.51%) |
Oct 08, 2012 | 9.457 | 9.574 | 9.422 | 9.529 | 181,178 | -0.03(-0.28%) |
Oct 05, 2012 | 9.583 | 9.852 | 9.502 | 9.556 | 951,308 | +0.20(+2.11%) |
Oct 04, 2012 | 9.260 | 9.422 | 9.180 | 9.359 | 401,455 | +0.15(+1.66%) |
Oct 03, 2012 | 9.314 | 9.323 | 9.108 | 9.206 | 347,560 | -0.08(-0.87%) |
Oct 02, 2012 | 9.189 | 9.341 | 9.144 | 9.287 | 606,452 | +0.18(+1.97%) |
Oct 01, 2012 | 9.189 | 9.269 | 9.036 | 9.108 | 396,523 | -0.04(-0.39%) |
Sep 28, 2012 | 9.081 | 9.242 | 9.081 | 9.144 | 577,476 | -0.01(-0.10%) |
Sep 27, 2012 | 9.180 | 9.197 | 9.090 | 9.153 | 341,687 | -0.01(-0.10%) |
Sep 26, 2012 | 9.171 | 9.206 | 9.072 | 9.162 | 416,534 | +0.04(+0.39%) |
Sep 25, 2012 | 9.242 | 9.350 | 9.081 | 9.126 | 361,727 | -0.06(-0.68%) |
Sep 24, 2012 | 9.215 | 9.350 | 9.162 | 9.189 | 604,069 | -0.09(-0.97%) |
Sep 21, 2012 | 9.180 | 9.314 | 9.162 | 9.278 | 1,253,673 | +0.22(+2.37%) |
Sep 20, 2012 | 8.866 | 9.072 | 8.749 | 9.063 | 596,560 | +0.11(+1.20%) |
Sep 19, 2012 | 8.848 | 8.964 | 8.803 | 8.955 | 433,099 | +0.16(+1.83%) |
Sep 18, 2012 | 8.615 | 8.821 | 8.570 | 8.794 | 442,032 | +0.18(+2.08%) |
Sep 17, 2012 | 8.615 | 8.651 | 8.489 | 8.615 | 219,366 | -0.09(-1.03%) |
Sep 14, 2012 | 8.695 | 8.785 | 8.606 | 8.704 | 415,414 | +0.06(+0.73%) |
Sep 13, 2012 | 8.498 | 8.733 | 8.409 | 8.642 | 315,066 | +0.17(+2.01%) |
Sep 12, 2012 | 8.588 | 8.642 | 8.462 | 8.471 | 203,908 | -0.10(-1.15%) |
Sep 11, 2012 | 8.615 | 8.740 | 8.534 | 8.570 | 150,760 | -0.11(-1.24%) |
Sep 10, 2012 | 8.704 | 8.731 | 8.624 | 8.678 | 283,363 | +0.01(+0.10%) |
Sep 07, 2012 | 8.597 | 8.718 | 8.480 | 8.669 | 402,766 | +0.13(+1.47%) |
Sep 06, 2012 | 8.453 | 8.597 | 8.436 | 8.543 | 679,674 | +0.14(+1.71%) |
Sep 05, 2012 | 8.516 | 8.516 | 8.283 | 8.400 | 509,100 | -0.09(-1.06%) |
Sep 04, 2012 | 8.310 | 8.516 | 8.256 | 8.489 | 245,750 | +0.14(+1.72%) |
Aug 31, 2012 | 8.283 | 8.436 | 8.158 | 8.346 | 387,514 | +0.13(+1.64%) |
Aug 30, 2012 | 8.202 | 8.229 | 8.140 | 8.211 | 128,582 | -0.04(-0.43%) |
Aug 29, 2012 | 8.185 | 8.265 | 8.140 | 8.247 | 230,693 | +0.13(+1.66%) |
Aug 27, 2012 | 8.229 | 8.247 | 8.068 | 8.113 | 337,236 | -0.07(-0.88%) |
Aug 24, 2012 | 8.104 | 8.202 | 8.068 | 8.185 | 486,324 | +0.02(+0.22%) |
Aug 23, 2012 | 8.310 | 8.319 | 8.104 | 8.167 | 228,985 | -0.18(-2.15%) |
Aug 22, 2012 | 8.525 | 8.525 | 8.220 | 8.346 | 449,791 | -0.18(-2.10%) |
Aug 21, 2012 | 8.570 | 8.687 | 8.489 | 8.525 | 434,882 | -0.02(-0.21%) |
Aug 20, 2012 | 8.552 | 8.642 | 8.458 | 8.543 | 369,282 | -0.01(-0.10%) |
Aug 17, 2012 | 8.418 | 8.606 | 8.346 | 8.552 | 372,955 | +0.13(+1.49%) |
Aug 16, 2012 | 8.337 | 8.436 | 8.283 | 8.427 | 140,203 | +0.09(+1.08%) |
Aug 15, 2012 | 8.256 | 8.355 | 8.238 | 8.337 | 180,053 | +0.05(+0.65%) |
Aug 14, 2012 | 8.310 | 8.364 | 8.256 | 8.283 | 329,900 | +0.00(+0.00%) |
Aug 13, 2012 | 8.319 | 8.337 | 8.167 | 8.283 | 363,168 | -0.04(-0.54%) |
Aug 10, 2012 | 8.498 | 8.543 | 8.310 | 8.328 | 209,630 | -0.22(-2.52%) |
Aug 09, 2012 | 8.534 | 8.579 | 8.462 | 8.543 | 143,404 | +0.03(+0.32%) |
Aug 08, 2012 | 8.731 | 8.830 | 8.498 | 8.516 | 358,757 | -0.32(-3.65%) |
Aug 07, 2012 | 8.740 | 8.893 | 8.669 | 8.839 | 352,425 | +0.14(+1.65%) |
Aug 06, 2012 | 8.382 | 8.722 | 8.346 | 8.695 | 441,129 | +0.34(+4.08%) |
Aug 03, 2012 | 8.077 | 8.418 | 8.068 | 8.355 | 303,317 | +0.39(+4.95%) |
Aug 02, 2012 | 7.987 | 8.113 | 7.960 | 7.960 | 210,531 | -0.08(-1.00%) |
Aug 01, 2012 | 8.274 | 8.337 | 8.041 | 8.041 | 301,091 | -0.22(-2.71%) |
Jul 31, 2012 | 8.176 | 8.382 | 8.176 | 8.265 | 168,047 | +0.04(+0.44%) |
Jul 30, 2012 | 8.274 | 8.321 | 8.149 | 8.229 | 248,370 | -0.04(-0.54%) |
Jul 27, 2012 | 8.050 | 8.319 | 7.951 | 8.274 | 226,533 | +0.28(+3.48%) |
Jul 26, 2012 | 8.149 | 8.176 | 7.942 | 7.996 | 204,888 | +0.00(+0.00%) |
Jul 25, 2012 | 8.086 | 8.095 | 7.987 | 7.996 | 184,753 | -0.05(-0.67%) |
Jul 24, 2012 | 8.104 | 8.122 | 7.987 | 8.050 | 268,197 | -0.04(-0.55%) |
Jul 23, 2012 | 7.969 | 8.140 | 7.969 | 8.095 | 249,499 | -0.02(-0.22%) |
Jul 20, 2012 | 8.525 | 8.525 | 7.907 | 8.113 | 691,296 | -0.18(-2.16%) |
Jul 19, 2012 | 8.471 | 8.498 | 8.274 | 8.292 | 230,925 | -0.17(-2.01%) |
Jul 18, 2012 | 8.534 | 8.606 | 8.355 | 8.462 | 271,002 | -0.07(-0.84%) |
Jul 17, 2012 | 8.561 | 8.561 | 8.283 | 8.534 | 513,469 | +0.06(+0.74%) |
Jul 16, 2012 | 8.480 | 8.525 | 8.337 | 8.471 | 234,330 | -0.03(-0.32%) |
Jul 13, 2012 | 8.265 | 8.516 | 8.256 | 8.498 | 387,913 | +0.27(+3.27%) |
Jul 12, 2012 | 8.095 | 8.265 | 8.041 | 8.229 | 273,030 | +0.07(+0.88%) |
Jul 11, 2012 | 8.050 | 8.202 | 8.023 | 8.158 | 152,837 | +0.09(+1.11%) |
Jul 10, 2012 | 8.167 | 8.176 | 7.996 | 8.068 | 371,961 | -0.02(-0.22%) |
Jul 09, 2012 | 8.301 | 8.382 | 8.005 | 8.086 | 421,077 | -0.31(-3.74%) |
Jul 06, 2012 | 8.364 | 8.471 | 8.346 | 8.400 | 200,379 | -0.08(-0.95%) |
Jul 05, 2012 | 8.498 | 8.543 | 8.427 | 8.480 | 238,059 | -0.04(-0.42%) |
Jul 03, 2012 | 8.462 | 8.516 | 8.409 | 8.516 | 203,826 | +0.04(+0.42%) |
Jul 02, 2012 | 8.427 | 8.480 | 8.247 | 8.480 | 408,294 | +0.09(+1.07%) |
Jun 29, 2012 | 8.265 | 8.427 | 8.229 | 8.391 | 595,688 | +0.28(+3.43%) |
Jun 28, 2012 | 7.862 | 8.131 | 7.781 | 8.113 | 436,803 | +0.13(+1.69%) |
Jun 27, 2012 | 7.826 | 7.978 | 7.736 | 7.978 | 242,213 | +0.18(+2.30%) |
Jun 26, 2012 | 7.629 | 7.826 | 7.521 | 7.799 | 202,749 | +0.18(+2.35%) |
Jun 25, 2012 | 7.647 | 7.683 | 7.557 | 7.620 | 115,865 | -0.19(-2.41%) |
Jun 22, 2012 | 7.700 | 7.871 | 7.620 | 7.808 | 431,591 | +0.20(+2.59%) |
Jun 21, 2012 | 7.772 | 7.808 | 7.575 | 7.611 | 288,311 | -0.18(-2.30%) |
Jun 20, 2012 | 7.835 | 7.871 | 7.665 | 7.790 | 201,112 | -0.05(-0.69%) |
Jun 19, 2012 | 7.709 | 7.871 | 7.674 | 7.844 | 260,773 | +0.15(+1.98%) |
Jun 18, 2012 | 7.727 | 7.799 | 7.620 | 7.691 | 218,868 | -0.11(-1.38%) |
Jun 15, 2012 | 7.665 | 7.817 | 7.566 | 7.799 | 439,236 | +0.14(+1.87%) |
Jun 14, 2012 | 7.387 | 7.665 | 7.369 | 7.656 | 289,540 | +0.30(+4.02%) |
Jun 13, 2012 | 7.396 | 7.566 | 7.324 | 7.360 | 171,036 | -0.07(-0.97%) |
Jun 12, 2012 | 7.378 | 7.458 | 7.261 | 7.432 | 280,330 | +0.10(+1.34%) |
Jun 11, 2012 | 7.727 | 7.727 | 7.333 | 7.333 | 233,276 | -0.30(-3.88%) |
Jun 08, 2012 | 7.432 | 7.638 | 7.333 | 7.629 | 190,582 | +0.16(+2.16%) |
Jun 07, 2012 | 7.539 | 7.539 | 7.440 | 7.467 | 288,168 | +0.06(+0.85%) |
Jun 06, 2012 | 7.306 | 7.432 | 7.225 | 7.405 | 278,229 | +0.19(+2.61%) |
Jun 05, 2012 | 7.243 | 7.414 | 7.172 | 7.216 | 355,164 | -0.03(-0.37%) |
Jun 04, 2012 | 7.432 | 7.521 | 7.189 | 7.243 | 633,609 | -0.15(-2.06%) |