Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.812 | 8.966 | 8.769 | 8.880 | 21,691 | +0.05(+0.58%) |
Jun 27, 2013 | 8.760 | 8.855 | 8.752 | 8.829 | 80,939 | +0.13(+1.48%) |
Jun 26, 2013 | 8.640 | 8.760 | 8.640 | 8.700 | 12,068 | +0.15(+1.70%) |
Jun 25, 2013 | 8.443 | 8.589 | 8.417 | 8.555 | 19,412 | +0.11(+1.32%) |
Jun 24, 2013 | 8.452 | 8.452 | 8.332 | 8.443 | 48,210 | -0.09(-1.10%) |
Jun 21, 2013 | 8.597 | 8.597 | 8.537 | 8.537 | 23,778 | -0.06(-0.70%) |
Jun 20, 2013 | 8.752 | 8.752 | 8.555 | 8.597 | 68,689 | -0.30(-3.37%) |
Jun 19, 2013 | 8.983 | 9.009 | 8.872 | 8.897 | 32,315 | -0.09(-1.05%) |
Jun 18, 2013 | 8.812 | 9.000 | 8.812 | 8.992 | 97,673 | +0.13(+1.45%) |
Jun 17, 2013 | 8.949 | 8.949 | 8.820 | 8.863 | 60,766 | +0.05(+0.58%) |
Jun 14, 2013 | 8.915 | 8.949 | 8.812 | 8.812 | 33,521 | -0.07(-0.77%) |
Jun 13, 2013 | 8.812 | 8.983 | 8.803 | 8.880 | 16,008 | +0.15(+1.77%) |
Jun 12, 2013 | 8.880 | 8.897 | 8.726 | 8.726 | 18,685 | -0.06(-0.69%) |
Jun 11, 2013 | 8.770 | 8.923 | 8.761 | 8.787 | 9,865 | -0.02(-0.19%) |
Jun 10, 2013 | 8.863 | 8.982 | 8.795 | 8.804 | 31,940 | -0.05(-0.58%) |
Jun 07, 2013 | 8.863 | 8.965 | 8.812 | 8.855 | 34,646 | +0.06(+0.68%) |
Jun 06, 2013 | 8.694 | 8.829 | 8.643 | 8.795 | 49,405 | +0.11(+1.27%) |
Jun 05, 2013 | 8.931 | 8.931 | 8.660 | 8.685 | 15,870 | -0.29(-3.22%) |
Jun 04, 2013 | 8.761 | 8.982 | 8.711 | 8.974 | 33,654 | +0.16(+1.83%) |
Jun 03, 2013 | 8.761 | 8.829 | 8.723 | 8.812 | 16,165 | +0.07(+0.78%) |
May 31, 2013 | 8.855 | 8.855 | 8.702 | 8.744 | 52,729 | -0.20(-2.28%) |
May 30, 2013 | 8.923 | 8.999 | 8.872 | 8.948 | 45,489 | +0.01(+0.09%) |
May 29, 2013 | 8.770 | 8.957 | 8.736 | 8.940 | 113,728 | +0.15(+1.74%) |
May 28, 2013 | 8.982 | 8.999 | 8.778 | 8.787 | 27,130 | -0.14(-1.52%) |
May 24, 2013 | 8.914 | 8.999 | 8.829 | 8.923 | 10,352 | -0.12(-1.31%) |
May 23, 2013 | 8.778 | 9.076 | 8.694 | 9.042 | 32,294 | +0.25(+2.90%) |
May 22, 2013 | 9.008 | 9.016 | 8.761 | 8.787 | 32,778 | -0.25(-2.82%) |
May 21, 2013 | 9.050 | 9.076 | 8.965 | 9.042 | 39,064 | -0.06(-0.65%) |
May 20, 2013 | 9.076 | 9.160 | 9.033 | 9.101 | 15,344 | +0.07(+0.75%) |
May 17, 2013 | 9.177 | 9.228 | 8.948 | 9.033 | 315,188 | -0.35(-3.71%) |
May 16, 2013 | 8.889 | 9.551 | 8.889 | 9.381 | 220,929 | +0.53(+5.94%) |
May 15, 2013 | 9.067 | 9.093 | 8.846 | 8.855 | 196,253 | -0.29(-3.16%) |
May 13, 2013 | 9.254 | 9.288 | 9.059 | 9.144 | 109,332 | -0.14(-1.46%) |
May 10, 2013 | 9.211 | 9.322 | 9.160 | 9.279 | 34,618 | +0.03(+0.28%) |
May 09, 2013 | 9.211 | 9.284 | 9.211 | 9.254 | 40,547 | -0.04(-0.46%) |
May 08, 2013 | 9.211 | 9.330 | 9.186 | 9.296 | 193,516 | +0.01(+0.09%) |
May 07, 2013 | 9.118 | 9.288 | 9.118 | 9.288 | 81,993 | +0.13(+1.39%) |
May 06, 2013 | 9.050 | 9.160 | 9.050 | 9.160 | 43,301 | +0.02(+0.19%) |
May 03, 2013 | 8.931 | 9.144 | 8.923 | 9.144 | 14,023 | +0.22(+2.47%) |
May 02, 2013 | 8.974 | 9.008 | 8.846 | 8.923 | 29,667 | -0.09(-1.04%) |
May 01, 2013 | 9.127 | 9.127 | 8.991 | 9.016 | 8,831 | -0.18(-1.94%) |
Apr 30, 2013 | 9.093 | 9.220 | 9.093 | 9.194 | 41,149 | +0.08(+0.93%) |
Apr 29, 2013 | 9.084 | 9.211 | 9.076 | 9.110 | 18,157 | +0.02(+0.19%) |
Apr 26, 2013 | 8.948 | 9.101 | 8.880 | 9.093 | 14,703 | +0.21(+2.39%) |
Apr 25, 2013 | 8.855 | 8.974 | 8.846 | 8.880 | 32,156 | +0.06(+0.67%) |
Apr 24, 2013 | 8.821 | 8.889 | 8.812 | 8.821 | 17,026 | +0.02(+0.19%) |
Apr 23, 2013 | 8.736 | 8.838 | 8.711 | 8.804 | 21,425 | +0.08(+0.88%) |
Apr 22, 2013 | 8.744 | 8.753 | 8.668 | 8.728 | 20,877 | +0.01(+0.10%) |
Apr 19, 2013 | 8.609 | 8.778 | 8.575 | 8.719 | 33,009 | +0.17(+1.99%) |
Apr 18, 2013 | 8.507 | 8.660 | 8.507 | 8.549 | 18,352 | +0.17(+2.03%) |
Apr 17, 2013 | 8.549 | 8.600 | 8.379 | 8.379 | 14,298 | -0.20(-2.28%) |
Apr 16, 2013 | 8.430 | 8.617 | 8.430 | 8.575 | 14,823 | +0.12(+1.41%) |
Apr 15, 2013 | 8.592 | 8.617 | 8.456 | 8.456 | 33,271 | -0.22(-2.54%) |
Apr 12, 2013 | 8.549 | 8.685 | 8.549 | 8.677 | 24,275 | +0.12(+1.39%) |
Apr 11, 2013 | 8.473 | 8.583 | 8.473 | 8.558 | 11,489 | +0.08(+0.90%) |
Apr 10, 2013 | 8.396 | 8.498 | 8.379 | 8.481 | 9,266 | +0.13(+1.52%) |
Apr 09, 2013 | 8.312 | 8.405 | 8.252 | 8.354 | 25,653 | +0.14(+1.76%) |
Apr 08, 2013 | 8.269 | 8.269 | 8.210 | 8.210 | 21,408 | -0.06(-0.72%) |
Apr 05, 2013 | 8.201 | 8.269 | 8.150 | 8.269 | 20,237 | +0.03(+0.41%) |
Apr 04, 2013 | 8.303 | 8.371 | 8.235 | 8.235 | 18,292 | -0.09(-1.12%) |
Apr 03, 2013 | 8.295 | 8.388 | 8.295 | 8.328 | 9,599 | +0.08(+0.93%) |
Apr 02, 2013 | 8.319 | 8.354 | 8.235 | 8.252 | 22,802 | -0.03(-0.41%) |
Apr 01, 2013 | 8.278 | 8.371 | 8.218 | 8.286 | 42,618 | -0.01(-0.10%) |
Mar 28, 2013 | 8.354 | 8.405 | 8.286 | 8.295 | 25,580 | -0.06(-0.71%) |
Mar 27, 2013 | 8.295 | 8.413 | 8.184 | 8.354 | 24,902 | +0.01(+0.10%) |
Mar 26, 2013 | 8.354 | 8.362 | 8.235 | 8.345 | 33,044 | -0.03(-0.30%) |
Mar 25, 2013 | 8.447 | 8.473 | 8.337 | 8.371 | 25,004 | -0.06(-0.70%) |
Mar 22, 2013 | 8.430 | 8.481 | 8.422 | 8.430 | 9,182 | -0.02(-0.20%) |
Mar 21, 2013 | 8.473 | 8.481 | 8.413 | 8.447 | 29,160 | +0.01(+0.10%) |
Mar 20, 2013 | 8.456 | 8.456 | 8.413 | 8.439 | 13,910 | +0.03(+0.30%) |
Mar 19, 2013 | 8.447 | 8.473 | 8.396 | 8.413 | 15,953 | -0.05(-0.60%) |
Mar 18, 2013 | 8.456 | 8.532 | 8.456 | 8.464 | 19,777 | -0.09(-1.09%) |
Mar 15, 2013 | 8.549 | 8.575 | 8.481 | 8.558 | 22,794 | +0.03(+0.30%) |
Mar 14, 2013 | 8.447 | 8.549 | 8.447 | 8.532 | 11,606 | +0.08(+1.01%) |
Mar 13, 2013 | 8.507 | 8.507 | 8.413 | 8.447 | 26,245 | +0.02(+0.19%) |
Mar 12, 2013 | 8.415 | 8.504 | 8.406 | 8.432 | 24,768 | +0.11(+1.31%) |
Mar 11, 2013 | 8.440 | 8.440 | 8.314 | 8.322 | 8,300 | -0.08(-0.90%) |
Mar 08, 2013 | 8.524 | 8.524 | 8.381 | 8.398 | 12,934 | -0.01(-0.10%) |
Mar 07, 2013 | 8.314 | 8.474 | 8.314 | 8.406 | 25,797 | +0.12(+1.42%) |
Mar 06, 2013 | 8.289 | 8.300 | 8.255 | 8.289 | 19,785 | +0.03(+0.41%) |
Mar 05, 2013 | 8.322 | 8.364 | 8.255 | 8.255 | 18,431 | -0.01(-0.10%) |
Mar 04, 2013 | 8.255 | 8.297 | 8.238 | 8.263 | 13,249 | -0.09(-1.11%) |
Mar 01, 2013 | 8.230 | 8.356 | 8.221 | 8.356 | 14,832 | +0.12(+1.43%) |
Feb 28, 2013 | 8.255 | 8.280 | 8.213 | 8.238 | 80,201 | -0.08(-1.01%) |
Feb 27, 2013 | 8.331 | 8.339 | 8.205 | 8.322 | 39,234 | -0.05(-0.60%) |
Feb 26, 2013 | 8.415 | 8.415 | 8.297 | 8.373 | 56,516 | -0.03(-0.40%) |
Feb 25, 2013 | 8.423 | 8.482 | 8.381 | 8.406 | 26,568 | -0.04(-0.50%) |
Feb 22, 2013 | 8.398 | 8.474 | 8.381 | 8.448 | 20,093 | -0.03(-0.40%) |
Feb 21, 2013 | 8.574 | 8.574 | 8.457 | 8.482 | 16,150 | -0.14(-1.66%) |
Feb 20, 2013 | 8.709 | 8.709 | 8.600 | 8.625 | 19,297 | -0.12(-1.35%) |
Feb 19, 2013 | 8.675 | 8.751 | 8.659 | 8.743 | 24,593 | -0.06(-0.67%) |
Feb 15, 2013 | 8.734 | 8.801 | 8.701 | 8.801 | 24,232 | +0.00(+0.00%) |
Feb 14, 2013 | 8.793 | 8.810 | 8.633 | 8.801 | 39,225 | -0.05(-0.57%) |
Feb 13, 2013 | 8.961 | 8.986 | 8.827 | 8.852 | 34,569 | -0.18(-2.05%) |
Feb 12, 2013 | 9.104 | 9.112 | 9.020 | 9.037 | 5,789 | -0.03(-0.37%) |
Feb 11, 2013 | 9.070 | 9.070 | 8.995 | 9.070 | 8,826 | -0.06(-0.64%) |
Feb 08, 2013 | 9.062 | 9.171 | 9.062 | 9.129 | 18,189 | +0.02(+0.18%) |
Feb 07, 2013 | 9.032 | 9.112 | 9.012 | 9.112 | 10,250 | +0.01(+0.09%) |
Feb 06, 2013 | 9.062 | 9.146 | 9.028 | 9.104 | 16,265 | +0.04(+0.46%) |
Feb 04, 2013 | 9.096 | 9.146 | 9.028 | 9.062 | 46,645 | -0.03(-0.37%) |
Feb 01, 2013 | 9.079 | 9.129 | 9.045 | 9.096 | 29,501 | +0.03(+0.37%) |
Jan 31, 2013 | 9.054 | 9.188 | 9.028 | 9.062 | 24,771 | -0.01(-0.09%) |
Jan 30, 2013 | 9.087 | 9.121 | 9.020 | 9.070 | 15,177 | -0.10(-1.10%) |
Jan 29, 2013 | 9.070 | 9.171 | 9.070 | 9.171 | 20,954 | +0.11(+1.21%) |
Jan 28, 2013 | 9.054 | 9.096 | 9.012 | 9.062 | 33,223 | +0.00(+0.00%) |
Jan 25, 2013 | 9.045 | 9.096 | 9.037 | 9.062 | 12,306 | -0.03(-0.37%) |
Jan 24, 2013 | 8.978 | 9.129 | 8.978 | 9.096 | 9,579 | +0.11(+1.22%) |
Jan 23, 2013 | 9.087 | 9.087 | 8.986 | 8.986 | 22,824 | -0.14(-1.57%) |
Jan 22, 2013 | 9.003 | 9.163 | 8.970 | 9.129 | 12,252 | +0.01(+0.09%) |
Jan 18, 2013 | 8.970 | 9.121 | 8.970 | 9.121 | 29,313 | +0.14(+1.59%) |
Jan 17, 2013 | 8.936 | 9.096 | 8.894 | 8.978 | 82,799 | +0.10(+1.14%) |
Jan 16, 2013 | 8.928 | 8.961 | 8.869 | 8.877 | 13,824 | -0.05(-0.56%) |
Jan 15, 2013 | 8.978 | 9.020 | 8.928 | 8.928 | 29,267 | -0.05(-0.56%) |
Jan 14, 2013 | 9.037 | 9.062 | 8.978 | 8.978 | 7,593 | -0.04(-0.47%) |
Jan 11, 2013 | 9.012 | 9.121 | 9.003 | 9.020 | 36,044 | +0.03(+0.28%) |
Jan 10, 2013 | 8.818 | 9.062 | 8.793 | 8.995 | 31,923 | +0.24(+2.69%) |
Jan 09, 2013 | 8.667 | 8.779 | 8.625 | 8.759 | 33,393 | +0.11(+1.26%) |
Jan 08, 2013 | 8.667 | 8.667 | 8.574 | 8.650 | 15,811 | -0.08(-0.87%) |
Jan 07, 2013 | 8.667 | 8.768 | 8.659 | 8.726 | 23,791 | -0.01(-0.10%) |
Jan 04, 2013 | 8.659 | 8.734 | 8.600 | 8.734 | 18,814 | +0.04(+0.48%) |
Jan 03, 2013 | 8.692 | 8.751 | 8.600 | 8.692 | 50,400 | +0.03(+0.39%) |
Jan 02, 2013 | 8.726 | 8.743 | 8.659 | 8.659 | 26,840 | +0.11(+1.28%) |
Dec 31, 2012 | 8.440 | 8.549 | 8.440 | 8.549 | 27,704 | +0.11(+1.29%) |
Dec 28, 2012 | 8.650 | 8.675 | 8.440 | 8.440 | 12,985 | -0.20(-2.33%) |
Dec 27, 2012 | 8.667 | 8.692 | 8.600 | 8.642 | 17,090 | +0.01(+0.10%) |
Dec 26, 2012 | 8.583 | 8.709 | 8.524 | 8.633 | 11,504 | +0.02(+0.20%) |
Dec 24, 2012 | 8.684 | 8.726 | 8.608 | 8.617 | 28,577 | -0.08(-0.97%) |
Dec 21, 2012 | 8.600 | 8.726 | 8.558 | 8.701 | 30,945 | +0.06(+0.68%) |
Dec 20, 2012 | 8.726 | 8.734 | 8.625 | 8.642 | 26,378 | -0.03(-0.29%) |
Dec 19, 2012 | 8.692 | 8.768 | 8.667 | 8.667 | 7,732 | -0.07(-0.77%) |
Dec 18, 2012 | 8.574 | 8.734 | 8.507 | 8.734 | 48,779 | +0.15(+1.76%) |
Dec 17, 2012 | 8.516 | 8.625 | 8.516 | 8.583 | 42,742 | +0.15(+1.79%) |
Dec 14, 2012 | 8.532 | 8.558 | 8.406 | 8.432 | 14,631 | -0.12(-1.38%) |
Dec 13, 2012 | 8.541 | 8.642 | 8.524 | 8.549 | 19,429 | +0.01(+0.10%) |
Dec 12, 2012 | 8.574 | 8.659 | 8.356 | 8.541 | 72,843 | +0.07(+0.80%) |
Dec 11, 2012 | 8.456 | 8.590 | 8.423 | 8.473 | 13,869 | +0.04(+0.49%) |
Dec 10, 2012 | 8.431 | 8.456 | 8.415 | 8.431 | 10,659 | +0.07(+0.90%) |
Dec 07, 2012 | 8.490 | 8.490 | 8.357 | 8.357 | 13,336 | -0.11(-1.28%) |
Dec 06, 2012 | 8.215 | 8.581 | 8.215 | 8.465 | 35,867 | +0.26(+3.14%) |
Dec 05, 2012 | 8.207 | 8.315 | 8.182 | 8.207 | 17,060 | +0.04(+0.51%) |
Dec 04, 2012 | 8.165 | 8.298 | 8.132 | 8.165 | 41,731 | -0.10(-1.21%) |
Nov 30, 2012 | 8.057 | 8.265 | 8.015 | 8.265 | 56,751 | +0.22(+2.69%) |
Nov 29, 2012 | 7.999 | 8.099 | 7.999 | 8.049 | 8,834 | +0.01(+0.10%) |
Nov 28, 2012 | 7.932 | 8.049 | 7.924 | 8.040 | 18,278 | +0.07(+0.84%) |
Nov 27, 2012 | 7.907 | 7.974 | 7.907 | 7.974 | 23,033 | +0.05(+0.63%) |
Nov 26, 2012 | 8.057 | 8.057 | 7.874 | 7.924 | 55,067 | -0.22(-2.66%) |
Nov 23, 2012 | 8.074 | 8.140 | 8.065 | 8.140 | 12,429 | +0.16(+1.98%) |
Nov 21, 2012 | 7.882 | 7.982 | 7.832 | 7.982 | 20,878 | +0.04(+0.52%) |
Nov 20, 2012 | 7.982 | 7.982 | 7.832 | 7.940 | 29,632 | -0.09(-1.14%) |
Nov 19, 2012 | 8.015 | 8.052 | 7.982 | 8.032 | 16,268 | +0.12(+1.58%) |
Nov 16, 2012 | 7.874 | 7.932 | 7.857 | 7.907 | 19,613 | +0.10(+1.28%) |
Nov 15, 2012 | 8.015 | 8.015 | 7.749 | 7.807 | 74,355 | -0.26(-3.20%) |
Nov 14, 2012 | 8.257 | 8.257 | 7.990 | 8.065 | 17,380 | -0.20(-2.42%) |
Nov 13, 2012 | 8.232 | 8.265 | 8.173 | 8.265 | 50,393 | +0.03(+0.40%) |
Nov 12, 2012 | 8.273 | 8.298 | 8.173 | 8.232 | 21,734 | -0.01(-0.10%) |
Nov 09, 2012 | 8.448 | 8.448 | 8.240 | 8.240 | 38,522 | -0.32(-3.79%) |
Nov 08, 2012 | 8.581 | 8.581 | 8.390 | 8.565 | 68,460 | -0.14(-1.63%) |
Nov 07, 2012 | 8.823 | 8.839 | 8.631 | 8.706 | 21,009 | -0.17(-1.97%) |
Nov 06, 2012 | 8.848 | 8.889 | 8.823 | 8.881 | 12,921 | -0.02(-0.28%) |
Nov 05, 2012 | 8.839 | 8.906 | 8.831 | 8.906 | 8,965 | -0.01(-0.09%) |
Nov 02, 2012 | 9.081 | 9.081 | 8.856 | 8.914 | 16,691 | -0.15(-1.65%) |
Nov 01, 2012 | 9.139 | 9.147 | 8.972 | 9.064 | 36,160 | -0.02(-0.18%) |
Oct 31, 2012 | 8.956 | 9.230 | 8.878 | 9.081 | 21,238 | +0.04(+0.46%) |
Oct 26, 2012 | 8.839 | 9.039 | 9.039 | 9.039 | 17,661 | +0.19(+2.16%) |
Oct 25, 2012 | 8.739 | 8.856 | 8.714 | 8.848 | 19,671 | +0.11(+1.24%) |
Oct 24, 2012 | 8.806 | 8.806 | 8.656 | 8.739 | 6,143 | +0.02(+0.19%) |
Oct 23, 2012 | 8.756 | 8.789 | 8.681 | 8.723 | 15,699 | -0.27(-3.05%) |
Oct 19, 2012 | 9.022 | 9.106 | 8.931 | 8.997 | 7,340 | +0.01(+0.09%) |
Oct 18, 2012 | 9.014 | 9.072 | 8.956 | 8.989 | 13,628 | -0.07(-0.74%) |
Oct 17, 2012 | 9.014 | 9.056 | 8.931 | 9.056 | 7,328 | +0.05(+0.55%) |
Oct 16, 2012 | 8.906 | 9.042 | 8.898 | 9.006 | 9,107 | -0.05(-0.55%) |
Oct 15, 2012 | 8.764 | 9.056 | 8.764 | 9.056 | 20,411 | +0.29(+3.32%) |
Oct 12, 2012 | 8.764 | 8.764 | 8.656 | 8.764 | 10,987 | -0.01(-0.09%) |
Oct 11, 2012 | 8.789 | 8.889 | 8.739 | 8.773 | 9,251 | +0.12(+1.35%) |
Oct 10, 2012 | 8.823 | 8.823 | 8.656 | 8.656 | 8,312 | -0.15(-1.70%) |
Oct 09, 2012 | 8.923 | 8.972 | 8.789 | 8.806 | 5,759 | -0.04(-0.47%) |
Oct 08, 2012 | 8.972 | 8.972 | 8.831 | 8.848 | 11,370 | -0.10(-1.12%) |
Oct 05, 2012 | 9.014 | 9.039 | 8.931 | 8.947 | 5,406 | +0.06(+0.66%) |
Oct 04, 2012 | 8.931 | 8.981 | 8.865 | 8.889 | 6,091 | +0.02(+0.28%) |
Oct 03, 2012 | 8.923 | 8.923 | 8.836 | 8.864 | 11,293 | -0.08(-0.93%) |
Oct 02, 2012 | 8.873 | 8.947 | 8.823 | 8.947 | 9,102 | +0.17(+1.99%) |
Oct 01, 2012 | 8.906 | 8.914 | 8.773 | 8.773 | 26,447 | -0.12(-1.40%) |
Sep 28, 2012 | 8.789 | 8.898 | 8.714 | 8.898 | 8,530 | +0.02(+0.28%) |
Sep 27, 2012 | 8.806 | 8.906 | 8.756 | 8.873 | 10,491 | +0.11(+1.23%) |
Sep 26, 2012 | 8.848 | 8.848 | 8.764 | 8.764 | 16,842 | -0.12(-1.40%) |
Sep 25, 2012 | 8.923 | 8.939 | 8.881 | 8.889 | 11,786 | -0.02(-0.28%) |
Sep 24, 2012 | 8.914 | 8.931 | 8.806 | 8.914 | 13,396 | -0.02(-0.28%) |
Sep 21, 2012 | 9.114 | 9.114 | 8.939 | 8.939 | 11,896 | -0.12(-1.38%) |
Sep 20, 2012 | 9.014 | 9.089 | 9.014 | 9.064 | 9,623 | +0.02(+0.28%) |
Sep 19, 2012 | 8.864 | 9.064 | 8.864 | 9.039 | 23,376 | +0.17(+1.97%) |
Sep 18, 2012 | 8.873 | 8.873 | 8.756 | 8.864 | 13,235 | +0.02(+0.19%) |
Sep 17, 2012 | 8.989 | 9.006 | 8.848 | 8.848 | 8,243 | -0.15(-1.67%) |
Sep 14, 2012 | 8.906 | 9.047 | 8.814 | 8.997 | 14,357 | +0.10(+1.12%) |
Sep 13, 2012 | 8.756 | 8.898 | 8.698 | 8.898 | 6,516 | +0.19(+2.20%) |
Sep 12, 2012 | 8.823 | 8.839 | 8.681 | 8.706 | 19,583 | -0.06(-0.65%) |
Sep 11, 2012 | 8.755 | 8.821 | 8.730 | 8.763 | 34,955 | +0.07(+0.76%) |
Sep 10, 2012 | 8.722 | 8.804 | 8.689 | 8.697 | 36,154 | -0.07(-0.75%) |
Sep 07, 2012 | 8.598 | 8.846 | 8.598 | 8.763 | 13,403 | +0.22(+2.61%) |
Sep 06, 2012 | 8.516 | 8.582 | 8.433 | 8.541 | 27,003 | +0.14(+1.67%) |
Sep 05, 2012 | 8.392 | 8.417 | 8.206 | 8.400 | 5,639 | -0.06(-0.68%) |
Sep 04, 2012 | 8.458 | 8.483 | 8.409 | 8.458 | 11,270 | +0.01(+0.10%) |
Aug 31, 2012 | 8.409 | 8.508 | 8.400 | 8.450 | 67,834 | +0.04(+0.49%) |
Aug 30, 2012 | 8.499 | 8.499 | 8.392 | 8.409 | 19,800 | -0.12(-1.45%) |
Aug 29, 2012 | 8.417 | 8.541 | 8.409 | 8.532 | 5,216 | +0.18(+2.17%) |
Aug 27, 2012 | 8.417 | 8.417 | 8.351 | 8.351 | 5,874 | -0.05(-0.59%) |
Aug 24, 2012 | 8.376 | 8.425 | 8.376 | 8.400 | 25,290 | +0.01(+0.10%) |
Aug 23, 2012 | 8.409 | 8.450 | 8.384 | 8.392 | 9,461 | -0.02(-0.29%) |
Aug 22, 2012 | 8.458 | 8.458 | 8.343 | 8.417 | 11,214 | -0.07(-0.78%) |
Aug 21, 2012 | 8.466 | 8.532 | 8.466 | 8.483 | 6,760 | +0.07(+0.78%) |
Aug 20, 2012 | 8.367 | 8.417 | 8.326 | 8.417 | 29,466 | +0.04(+0.49%) |
Aug 17, 2012 | 8.351 | 8.400 | 8.326 | 8.376 | 21,895 | +0.02(+0.30%) |
Aug 16, 2012 | 8.335 | 8.374 | 8.285 | 8.351 | 8,187 | +0.01(+0.15%) |
Aug 15, 2012 | 8.285 | 8.351 | 8.285 | 8.339 | 10,983 | +0.03(+0.35%) |
Aug 14, 2012 | 8.343 | 8.442 | 8.310 | 8.310 | 13,870 | -0.03(-0.40%) |
Aug 13, 2012 | 8.433 | 8.433 | 8.318 | 8.343 | 8,976 | -0.13(-1.56%) |
Aug 10, 2012 | 8.483 | 8.491 | 8.409 | 8.475 | 12,936 | +0.02(+0.19%) |
Aug 09, 2012 | 8.367 | 8.532 | 8.367 | 8.458 | 25,668 | +0.09(+1.08%) |
Aug 08, 2012 | 8.277 | 8.367 | 8.269 | 8.367 | 12,991 | +0.05(+0.59%) |
Aug 07, 2012 | 8.269 | 8.358 | 8.269 | 8.318 | 10,319 | +0.07(+0.90%) |
Aug 06, 2012 | 8.145 | 8.367 | 8.145 | 8.244 | 5,337 | +0.02(+0.30%) |
Aug 03, 2012 | 8.227 | 8.335 | 8.194 | 8.219 | 8,451 | +0.07(+0.91%) |
Aug 02, 2012 | 8.170 | 8.186 | 8.104 | 8.145 | 17,727 | -0.05(-0.60%) |
Aug 01, 2012 | 8.293 | 8.293 | 8.145 | 8.194 | 74,926 | -0.14(-1.68%) |
Jul 31, 2012 | 8.351 | 8.367 | 8.277 | 8.335 | 25,661 | +0.01(+0.10%) |
Jul 30, 2012 | 8.310 | 8.359 | 8.293 | 8.326 | 18,622 | -0.04(-0.49%) |
Jul 27, 2012 | 8.293 | 8.400 | 8.227 | 8.367 | 28,902 | +0.04(+0.50%) |
Jul 26, 2012 | 8.351 | 8.376 | 8.244 | 8.326 | 35,789 | +0.05(+0.60%) |
Jul 25, 2012 | 8.104 | 8.310 | 8.104 | 8.277 | 5,687 | +0.21(+2.55%) |
Jul 24, 2012 | 8.170 | 8.170 | 8.046 | 8.071 | 2,549 | -0.11(-1.31%) |
Jul 23, 2012 | 8.137 | 8.227 | 8.120 | 8.178 | 5,693 | -0.07(-0.80%) |
Jul 20, 2012 | 8.252 | 8.335 | 8.236 | 8.244 | 7,794 | -0.07(-0.79%) |
Jul 19, 2012 | 8.219 | 8.310 | 8.194 | 8.310 | 6,669 | +0.12(+1.41%) |
Jul 18, 2012 | 8.178 | 8.261 | 8.178 | 8.194 | 14,772 | -0.02(-0.20%) |
Jul 17, 2012 | 8.170 | 8.219 | 8.120 | 8.211 | 19,822 | +0.03(+0.40%) |
Jul 16, 2012 | 8.170 | 8.203 | 8.128 | 8.178 | 7,422 | +0.00(+0.00%) |
Jul 13, 2012 | 8.112 | 8.227 | 8.112 | 8.178 | 13,225 | +0.09(+1.12%) |
Jul 12, 2012 | 8.137 | 8.145 | 8.046 | 8.087 | 16,982 | -0.05(-0.61%) |
Jul 11, 2012 | 8.071 | 8.161 | 8.071 | 8.137 | 65,013 | +0.08(+1.02%) |
Jul 10, 2012 | 8.087 | 8.104 | 8.030 | 8.054 | 3,699 | +0.04(+0.51%) |
Jul 09, 2012 | 8.128 | 8.128 | 7.988 | 8.013 | 3,189 | -0.12(-1.52%) |
Jul 06, 2012 | 8.219 | 8.219 | 8.071 | 8.137 | 5,094 | -0.12(-1.40%) |
Jul 05, 2012 | 8.079 | 8.335 | 8.079 | 8.252 | 13,860 | +0.16(+2.04%) |
Jul 03, 2012 | 8.104 | 8.137 | 8.038 | 8.087 | 6,550 | +0.07(+0.82%) |