Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.506 | 9.512 | 9.394 | 9.473 | 5,484,663 | -0.02(-0.24%) |
Jun 27, 2013 | 9.394 | 9.585 | 9.372 | 9.495 | 2,262,611 | +0.16(+1.68%) |
Jun 26, 2013 | 9.372 | 9.562 | 9.327 | 9.338 | 2,987,090 | +0.01(+0.12%) |
Jun 25, 2013 | 9.114 | 9.327 | 9.114 | 9.327 | 3,077,279 | +0.26(+2.84%) |
Jun 24, 2013 | 9.092 | 9.249 | 8.856 | 9.069 | 4,244,184 | -0.13(-1.46%) |
Jun 21, 2013 | 9.293 | 9.372 | 9.013 | 9.204 | 4,729,200 | -0.03(-0.36%) |
Jun 20, 2013 | 9.462 | 9.473 | 9.148 | 9.237 | 4,092,888 | -0.30(-3.17%) |
Jun 19, 2013 | 9.932 | 9.932 | 9.495 | 9.540 | 3,576,511 | -0.29(-2.96%) |
Jun 18, 2013 | 9.708 | 9.910 | 9.619 | 9.832 | 1,769,290 | +0.11(+1.15%) |
Jun 17, 2013 | 9.820 | 9.876 | 9.686 | 9.719 | 1,920,922 | -0.04(-0.46%) |
Jun 14, 2013 | 9.809 | 9.977 | 9.697 | 9.764 | 2,653,039 | -0.03(-0.34%) |
Jun 13, 2013 | 9.462 | 9.876 | 9.394 | 9.798 | 3,997,073 | +0.29(+3.07%) |
Jun 12, 2013 | 9.607 | 9.641 | 9.484 | 9.506 | 4,072,894 | -0.13(-1.40%) |
Jun 11, 2013 | 9.731 | 9.804 | 9.630 | 9.641 | 2,429,009 | -0.18(-1.83%) |
Jun 10, 2013 | 9.888 | 9.921 | 9.798 | 9.820 | 2,611,862 | -0.08(-0.79%) |
Jun 07, 2013 | 10.04 | 10.07 | 9.798 | 9.899 | 2,929,111 | -0.11(-1.12%) |
Jun 06, 2013 | 9.944 | 10.03 | 9.865 | 10.01 | 3,071,140 | +0.03(+0.34%) |
Jun 05, 2013 | 9.944 | 10.04 | 9.888 | 9.977 | 3,114,572 | +0.00(+0.00%) |
Jun 04, 2013 | 9.876 | 10.03 | 9.809 | 9.977 | 4,133,356 | +0.11(+1.14%) |
Jun 03, 2013 | 9.865 | 9.944 | 9.731 | 9.865 | 3,075,801 | +0.02(+0.23%) |
May 31, 2013 | 9.921 | 10.03 | 9.798 | 9.843 | 2,574,157 | -0.09(-0.90%) |
May 30, 2013 | 9.888 | 10.03 | 9.851 | 9.932 | 2,684,864 | +0.06(+0.57%) |
May 29, 2013 | 9.854 | 9.921 | 9.383 | 9.876 | 8,361,261 | -0.08(-0.79%) |
May 28, 2013 | 10.18 | 10.29 | 9.955 | 9.955 | 5,879,489 | -0.22(-2.20%) |
May 24, 2013 | 10.21 | 10.24 | 10.09 | 10.18 | 1,584,602 | -0.07(-0.66%) |
May 23, 2013 | 10.19 | 10.25 | 9.988 | 10.25 | 2,709,317 | +0.02(+0.22%) |
May 22, 2013 | 10.28 | 10.53 | 10.15 | 10.22 | 3,620,461 | -0.06(-0.55%) |
May 21, 2013 | 10.39 | 10.41 | 10.25 | 10.28 | 3,820,849 | -0.12(-1.19%) |
May 20, 2013 | 10.56 | 10.59 | 10.38 | 10.40 | 2,487,289 | -0.18(-1.69%) |
May 17, 2013 | 10.46 | 10.58 | 10.41 | 10.58 | 3,359,840 | +0.17(+1.61%) |
May 16, 2013 | 10.30 | 10.45 | 10.29 | 10.41 | 2,338,265 | +0.12(+1.20%) |
May 15, 2013 | 10.26 | 10.29 | 10.18 | 10.29 | 4,458,399 | +0.01(+0.11%) |
May 13, 2013 | 10.24 | 10.29 | 10.18 | 10.28 | 3,089,417 | -0.01(-0.11%) |
May 10, 2013 | 10.49 | 10.53 | 10.25 | 10.29 | 3,922,806 | -0.19(-1.82%) |
May 09, 2013 | 10.59 | 10.62 | 10.45 | 10.48 | 1,236,286 | -0.11(-1.06%) |
May 08, 2013 | 10.50 | 10.61 | 10.48 | 10.59 | 3,289,502 | +0.15(+1.40%) |
May 07, 2013 | 10.36 | 10.45 | 10.36 | 10.45 | 1,788,619 | +0.09(+0.87%) |
May 06, 2013 | 10.36 | 10.41 | 10.31 | 10.36 | 1,379,319 | +0.00(+0.00%) |
May 03, 2013 | 10.40 | 10.44 | 10.29 | 10.36 | 2,174,165 | -0.08(-0.75%) |
May 02, 2013 | 10.35 | 10.52 | 10.34 | 10.44 | 2,550,446 | +0.07(+0.65%) |
May 01, 2013 | 10.32 | 10.41 | 10.24 | 10.37 | 3,520,331 | -0.02(-0.22%) |
Apr 30, 2013 | 10.46 | 10.48 | 10.27 | 10.39 | 3,133,420 | -0.06(-0.54%) |
Apr 29, 2013 | 10.28 | 10.45 | 10.25 | 10.45 | 2,839,302 | +0.20(+1.97%) |
Apr 26, 2013 | 10.21 | 10.30 | 10.22 | 10.25 | 1,663,938 | +0.02(+0.22%) |
Apr 25, 2013 | 10.31 | 10.32 | 10.20 | 10.22 | 2,122,721 | -0.02(-0.22%) |
Apr 24, 2013 | 10.25 | 10.29 | 10.21 | 10.25 | 1,554,378 | +0.03(+0.33%) |
Apr 23, 2013 | 10.20 | 10.26 | 10.16 | 10.21 | 1,550,429 | +0.04(+0.44%) |
Apr 22, 2013 | 10.09 | 10.22 | 10.01 | 10.17 | 1,982,845 | +0.10(+1.00%) |
Apr 19, 2013 | 10.06 | 10.09 | 9.988 | 10.07 | 1,288,872 | +0.00(+0.00%) |
Apr 18, 2013 | 9.966 | 10.09 | 9.955 | 10.07 | 2,807,054 | +0.10(+1.01%) |
Apr 17, 2013 | 10.11 | 10.18 | 9.944 | 9.966 | 3,351,365 | -0.15(-1.44%) |
Apr 16, 2013 | 10.03 | 10.24 | 10.02 | 10.11 | 2,861,637 | +0.15(+1.46%) |
Apr 15, 2013 | 10.26 | 10.26 | 9.966 | 9.966 | 2,816,295 | -0.29(-2.84%) |
Apr 12, 2013 | 10.31 | 10.32 | 10.16 | 10.26 | 1,622,046 | -0.04(-0.44%) |
Apr 11, 2013 | 10.25 | 10.34 | 10.25 | 10.30 | 2,466,886 | +0.06(+0.55%) |
Apr 10, 2013 | 10.38 | 10.38 | 10.19 | 10.25 | 6,389,085 | -0.15(-1.40%) |
Apr 09, 2013 | 10.35 | 10.40 | 10.33 | 10.39 | 2,572,526 | +0.03(+0.32%) |
Apr 08, 2013 | 10.32 | 10.38 | 10.29 | 10.36 | 2,731,253 | +0.05(+0.53%) |
Apr 05, 2013 | 10.11 | 10.32 | 10.06 | 10.30 | 4,402,517 | -0.04(-0.42%) |
Apr 04, 2013 | 10.32 | 10.39 | 10.20 | 10.35 | 3,091,020 | +0.02(+0.21%) |
Apr 03, 2013 | 10.40 | 10.46 | 10.29 | 10.33 | 5,374,395 | -0.05(-0.53%) |
Apr 02, 2013 | 10.35 | 10.46 | 10.29 | 10.38 | 4,339,541 | +0.05(+0.53%) |
Apr 01, 2013 | 10.25 | 10.35 | 10.23 | 10.33 | 3,210,644 | +0.12(+1.18%) |
Mar 28, 2013 | 10.20 | 10.25 | 10.13 | 10.21 | 4,510,507 | +0.00(+0.00%) |
Mar 27, 2013 | 10.07 | 10.23 | 10.07 | 10.21 | 2,693,694 | +0.11(+1.08%) |
Mar 26, 2013 | 10.02 | 10.16 | 9.998 | 10.10 | 3,785,313 | +0.13(+1.32%) |
Mar 25, 2013 | 10.07 | 10.11 | 9.965 | 9.965 | 2,168,607 | -0.07(-0.66%) |
Mar 22, 2013 | 9.976 | 10.03 | 9.954 | 10.03 | 1,142,570 | +0.08(+0.77%) |
Mar 21, 2013 | 10.01 | 10.09 | 9.943 | 9.954 | 1,989,405 | -0.08(-0.76%) |
Mar 20, 2013 | 10.04 | 10.05 | 9.899 | 10.03 | 3,020,491 | +0.03(+0.33%) |
Mar 19, 2013 | 10.06 | 10.12 | 9.970 | 9.998 | 2,646,072 | -0.07(-0.65%) |
Mar 18, 2013 | 10.04 | 10.12 | 10.02 | 10.06 | 2,453,243 | +0.01(+0.11%) |
Mar 15, 2013 | 10.11 | 10.13 | 10.03 | 10.05 | 5,463,540 | +0.01(+0.11%) |
Mar 14, 2013 | 10.07 | 10.07 | 9.910 | 10.04 | 5,916,962 | +0.09(+0.88%) |
Mar 13, 2013 | 9.944 | 9.954 | 9.829 | 9.954 | 6,768,163 | +0.08(+0.84%) |
Mar 12, 2013 | 9.840 | 9.949 | 9.819 | 9.871 | 4,435,261 | +0.04(+0.42%) |
Mar 11, 2013 | 9.767 | 9.829 | 9.726 | 9.829 | 3,728,840 | +0.13(+1.39%) |
Mar 08, 2013 | 9.705 | 9.741 | 9.632 | 9.695 | 3,107,589 | +0.05(+0.54%) |
Mar 07, 2013 | 9.612 | 9.684 | 9.508 | 9.643 | 3,489,927 | +0.09(+0.98%) |
Mar 06, 2013 | 9.601 | 9.632 | 9.404 | 9.549 | 3,820,284 | +0.02(+0.22%) |
Mar 05, 2013 | 9.342 | 9.549 | 9.311 | 9.528 | 4,150,141 | +0.25(+2.68%) |
Mar 04, 2013 | 9.290 | 9.394 | 9.196 | 9.279 | 5,374,115 | +0.06(+0.68%) |
Mar 01, 2013 | 9.238 | 9.259 | 9.155 | 9.217 | 1,943,974 | +0.00(+0.00%) |
Feb 28, 2013 | 9.103 | 9.269 | 9.087 | 9.217 | 4,234,930 | +0.10(+1.14%) |
Feb 27, 2013 | 9.207 | 9.238 | 9.103 | 9.113 | 3,200,468 | -0.10(-1.13%) |
Feb 26, 2013 | 9.134 | 9.217 | 9.066 | 9.217 | 2,110,334 | +0.10(+1.14%) |
Feb 25, 2013 | 9.207 | 9.269 | 9.113 | 9.113 | 2,210,474 | -0.05(-0.57%) |
Feb 22, 2013 | 9.134 | 9.217 | 9.108 | 9.165 | 1,703,171 | +0.03(+0.34%) |
Feb 21, 2013 | 9.196 | 9.227 | 9.041 | 9.134 | 4,041,451 | -0.08(-0.90%) |
Feb 20, 2013 | 9.259 | 9.326 | 9.217 | 9.217 | 2,785,921 | -0.06(-0.67%) |
Feb 19, 2013 | 9.311 | 9.394 | 9.248 | 9.279 | 3,307,167 | -0.05(-0.56%) |
Feb 15, 2013 | 9.394 | 9.435 | 9.331 | 9.331 | 1,880,990 | -0.02(-0.22%) |
Feb 14, 2013 | 9.362 | 9.383 | 9.300 | 9.352 | 1,430,326 | +0.02(+0.22%) |
Feb 13, 2013 | 9.290 | 9.425 | 9.259 | 9.331 | 6,899,852 | +0.07(+0.78%) |
Feb 12, 2013 | 9.279 | 9.290 | 9.227 | 9.259 | 4,980,100 | -0.02(-0.22%) |
Feb 11, 2013 | 9.290 | 9.311 | 9.259 | 9.279 | 6,505,704 | -0.01(-0.11%) |
Feb 08, 2013 | 9.331 | 9.373 | 9.248 | 9.290 | 4,177,211 | -0.04(-0.44%) |
Feb 07, 2013 | 9.425 | 9.435 | 9.259 | 9.331 | 1,825,214 | -0.06(-0.66%) |
Feb 06, 2013 | 9.352 | 9.425 | 9.342 | 9.394 | 2,878,319 | -0.03(-0.33%) |
Feb 04, 2013 | 9.487 | 9.539 | 9.414 | 9.425 | 3,999,790 | +0.01(+0.11%) |
Feb 01, 2013 | 9.342 | 9.591 | 9.342 | 9.414 | 2,842,764 | +0.08(+0.89%) |
Jan 31, 2013 | 9.331 | 9.342 | 9.248 | 9.331 | 3,216,716 | +0.01(+0.11%) |
Jan 30, 2013 | 9.279 | 9.326 | 9.243 | 9.321 | 2,377,575 | +0.07(+0.79%) |
Jan 29, 2013 | 9.248 | 9.321 | 9.248 | 9.248 | 3,418,650 | -0.02(-0.22%) |
Jan 28, 2013 | 9.321 | 9.321 | 9.248 | 9.269 | 2,031,463 | -0.01(-0.11%) |
Jan 25, 2013 | 9.238 | 9.311 | 9.217 | 9.279 | 2,165,288 | +0.06(+0.68%) |
Jan 24, 2013 | 9.290 | 9.290 | 9.170 | 9.217 | 2,077,555 | -0.04(-0.45%) |
Jan 23, 2013 | 9.352 | 9.383 | 9.238 | 9.259 | 2,596,198 | -0.09(-1.00%) |
Jan 22, 2013 | 9.300 | 9.352 | 9.290 | 9.352 | 1,324,651 | +0.05(+0.56%) |
Jan 18, 2013 | 9.217 | 9.311 | 9.176 | 9.300 | 1,656,395 | +0.10(+1.13%) |
Jan 17, 2013 | 9.217 | 9.238 | 9.165 | 9.196 | 1,707,747 | +0.05(+0.57%) |
Jan 16, 2013 | 9.144 | 9.217 | 9.124 | 9.144 | 2,546,371 | -0.04(-0.45%) |
Jan 15, 2013 | 9.030 | 9.227 | 8.999 | 9.186 | 7,585,943 | +0.18(+1.96%) |
Jan 14, 2013 | 9.041 | 9.072 | 8.978 | 9.009 | 2,846,268 | +0.01(+0.12%) |
Jan 11, 2013 | 8.989 | 9.051 | 8.978 | 8.999 | 1,458,878 | +0.00(+0.00%) |
Jan 10, 2013 | 8.937 | 9.061 | 8.895 | 8.999 | 2,249,965 | +0.06(+0.70%) |
Jan 09, 2013 | 8.926 | 8.937 | 8.885 | 8.937 | 2,521,765 | +0.02(+0.23%) |
Jan 08, 2013 | 8.895 | 8.958 | 8.864 | 8.916 | 2,941,080 | +0.03(+0.35%) |
Jan 07, 2013 | 8.906 | 8.916 | 8.854 | 8.885 | 3,503,029 | +0.00(+0.00%) |
Jan 04, 2013 | 8.771 | 8.895 | 8.750 | 8.885 | 4,074,044 | +0.15(+1.66%) |
Jan 03, 2013 | 8.708 | 8.792 | 8.688 | 8.740 | 3,945,734 | +0.04(+0.48%) |
Jan 02, 2013 | 8.584 | 8.698 | 8.418 | 8.698 | 5,727,031 | +0.28(+3.33%) |
Dec 31, 2012 | 8.345 | 8.439 | 8.314 | 8.418 | 2,788,568 | +0.04(+0.50%) |
Dec 28, 2012 | 8.407 | 8.459 | 8.366 | 8.376 | 1,898,597 | -0.06(-0.74%) |
Dec 27, 2012 | 8.501 | 8.522 | 8.345 | 8.439 | 2,959,937 | -0.04(-0.49%) |
Dec 26, 2012 | 8.439 | 8.511 | 8.387 | 8.480 | 2,727,958 | +0.05(+0.62%) |
Dec 24, 2012 | 8.408 | 8.438 | 8.393 | 8.428 | 1,706,528 | +0.02(+0.24%) |
Dec 21, 2012 | 8.438 | 8.448 | 8.378 | 8.408 | 2,869,279 | -0.09(-1.07%) |
Dec 20, 2012 | 8.378 | 8.499 | 8.367 | 8.499 | 3,791,082 | +0.12(+1.45%) |
Dec 19, 2012 | 8.378 | 8.418 | 8.367 | 8.378 | 2,643,214 | +0.03(+0.36%) |
Dec 18, 2012 | 8.256 | 8.357 | 8.251 | 8.347 | 2,616,033 | +0.08(+0.98%) |
Dec 17, 2012 | 8.236 | 8.297 | 8.205 | 8.266 | 1,718,287 | +0.04(+0.49%) |
Dec 14, 2012 | 8.266 | 8.266 | 8.155 | 8.226 | 2,131,039 | -0.03(-0.37%) |
Dec 13, 2012 | 8.165 | 8.286 | 8.165 | 8.256 | 4,988,844 | -0.08(-0.97%) |
Dec 12, 2012 | 8.489 | 8.530 | 8.317 | 8.337 | 3,947,245 | -0.15(-1.79%) |
Dec 11, 2012 | 8.530 | 8.560 | 8.459 | 8.489 | 2,414,411 | -0.03(-0.36%) |
Dec 10, 2012 | 8.489 | 8.540 | 8.459 | 8.519 | 2,966,895 | +0.03(+0.36%) |
Dec 07, 2012 | 8.448 | 8.509 | 8.418 | 8.489 | 2,259,000 | +0.03(+0.36%) |
Dec 06, 2012 | 8.408 | 8.479 | 8.388 | 8.459 | 1,634,033 | +0.04(+0.48%) |
Dec 05, 2012 | 8.519 | 8.520 | 8.398 | 8.418 | 2,325,852 | -0.10(-1.19%) |
Dec 04, 2012 | 8.388 | 8.550 | 8.388 | 8.519 | 3,778,926 | +0.00(+0.00%) |
Nov 30, 2012 | 8.428 | 8.519 | 8.398 | 8.519 | 3,582,883 | +0.10(+1.20%) |
Nov 29, 2012 | 8.378 | 8.438 | 8.337 | 8.418 | 2,174,890 | +0.07(+0.85%) |
Nov 28, 2012 | 8.347 | 8.398 | 8.266 | 8.347 | 3,477,416 | +0.02(+0.24%) |
Nov 27, 2012 | 8.357 | 8.398 | 8.291 | 8.327 | 2,629,432 | -0.03(-0.36%) |
Nov 26, 2012 | 8.357 | 8.378 | 8.266 | 8.357 | 3,510,597 | +0.00(+0.00%) |
Nov 23, 2012 | 8.297 | 8.357 | 8.256 | 8.357 | 822,788 | +0.10(+1.23%) |
Nov 21, 2012 | 8.286 | 8.307 | 8.195 | 8.256 | 1,828,834 | -0.03(-0.37%) |
Nov 20, 2012 | 8.297 | 8.307 | 8.145 | 8.286 | 3,312,776 | +0.01(+0.12%) |
Nov 19, 2012 | 8.307 | 8.393 | 8.276 | 8.276 | 4,751,191 | +0.02(+0.25%) |
Nov 16, 2012 | 8.023 | 8.276 | 7.962 | 8.256 | 6,293,007 | +0.35(+4.49%) |
Nov 15, 2012 | 7.628 | 7.993 | 7.598 | 7.901 | 4,371,511 | +0.17(+2.23%) |
Nov 14, 2012 | 7.891 | 7.983 | 7.608 | 7.729 | 9,142,962 | -0.14(-1.80%) |
Nov 13, 2012 | 8.013 | 8.013 | 7.820 | 7.871 | 6,389,959 | -0.23(-2.88%) |
Nov 12, 2012 | 8.064 | 8.165 | 8.064 | 8.104 | 2,013,875 | +0.02(+0.25%) |
Nov 09, 2012 | 8.013 | 8.124 | 7.947 | 8.084 | 2,632,686 | +0.03(+0.38%) |
Nov 08, 2012 | 7.983 | 8.109 | 7.983 | 8.053 | 3,149,363 | +0.08(+1.02%) |
Nov 07, 2012 | 8.185 | 8.216 | 7.912 | 7.972 | 8,439,910 | -0.28(-3.44%) |
Nov 06, 2012 | 8.378 | 8.469 | 8.236 | 8.256 | 7,185,166 | -0.01(-0.12%) |
Nov 05, 2012 | 8.216 | 8.297 | 8.155 | 8.266 | 2,686,834 | -0.01(-0.12%) |
Nov 02, 2012 | 8.317 | 8.337 | 8.236 | 8.276 | 2,891,272 | -0.04(-0.49%) |
Nov 01, 2012 | 8.347 | 8.357 | 8.286 | 8.317 | 2,776,257 | +0.04(+0.49%) |
Oct 31, 2012 | 8.205 | 8.276 | 8.185 | 8.276 | 6,321,853 | +0.13(+1.62%) |
Oct 26, 2012 | 8.185 | 8.145 | 8.145 | 8.145 | 1,753,290 | -0.07(-0.86%) |
Oct 25, 2012 | 8.266 | 8.297 | 8.124 | 8.216 | 1,765,524 | -0.06(-0.73%) |
Oct 24, 2012 | 8.246 | 8.307 | 8.216 | 8.276 | 3,647,160 | +0.06(+0.74%) |
Oct 23, 2012 | 8.185 | 8.226 | 8.124 | 8.216 | 2,874,334 | -0.05(-0.61%) |
Oct 19, 2012 | 8.276 | 8.297 | 8.195 | 8.266 | 2,017,761 | +0.00(+0.00%) |
Oct 18, 2012 | 8.357 | 8.367 | 8.205 | 8.266 | 4,894,705 | -0.08(-0.97%) |
Oct 17, 2012 | 8.226 | 8.367 | 8.226 | 8.347 | 4,063,664 | +0.14(+1.73%) |
Oct 16, 2012 | 8.043 | 8.236 | 7.952 | 8.205 | 6,836,951 | +0.14(+1.76%) |
Oct 15, 2012 | 8.236 | 8.276 | 7.952 | 8.064 | 8,598,470 | -0.20(-2.45%) |
Oct 12, 2012 | 8.357 | 8.367 | 8.256 | 8.266 | 3,085,463 | -0.08(-0.97%) |
Oct 11, 2012 | 8.357 | 8.489 | 8.266 | 8.347 | 4,013,264 | -0.01(-0.12%) |
Oct 10, 2012 | 8.327 | 8.437 | 8.205 | 8.357 | 6,798,709 | -0.04(-0.48%) |
Oct 09, 2012 | 8.526 | 8.536 | 8.383 | 8.398 | 5,655,605 | -0.11(-1.28%) |
Oct 08, 2012 | 8.546 | 8.556 | 8.507 | 8.507 | 2,474,786 | -0.03(-0.35%) |
Oct 05, 2012 | 8.595 | 8.605 | 8.487 | 8.536 | 3,874,926 | -0.03(-0.35%) |
Oct 04, 2012 | 8.526 | 8.610 | 8.447 | 8.566 | 7,181,959 | -0.03(-0.34%) |
Oct 03, 2012 | 8.655 | 8.665 | 8.546 | 8.595 | 3,163,037 | +0.00(+0.00%) |
Oct 02, 2012 | 8.526 | 8.645 | 8.516 | 8.595 | 4,866,667 | +0.10(+1.16%) |
Oct 01, 2012 | 8.457 | 8.526 | 8.408 | 8.497 | 4,166,328 | +0.10(+1.18%) |
Sep 28, 2012 | 8.378 | 8.477 | 8.339 | 8.398 | 3,460,940 | -0.01(-0.12%) |
Sep 27, 2012 | 8.368 | 8.427 | 8.339 | 8.408 | 3,234,081 | +0.08(+0.95%) |
Sep 26, 2012 | 8.447 | 8.477 | 8.309 | 8.329 | 4,816,027 | -0.13(-1.52%) |
Sep 25, 2012 | 8.497 | 8.516 | 8.437 | 8.457 | 3,970,684 | -0.01(-0.12%) |
Sep 24, 2012 | 8.467 | 8.526 | 8.408 | 8.467 | 3,721,614 | -0.02(-0.23%) |
Sep 21, 2012 | 8.309 | 8.487 | 8.309 | 8.487 | 6,425,934 | +0.19(+2.26%) |
Sep 20, 2012 | 8.279 | 8.319 | 8.255 | 8.299 | 2,080,875 | +0.02(+0.24%) |
Sep 19, 2012 | 8.260 | 8.299 | 8.250 | 8.279 | 3,489,566 | +0.00(+0.00%) |
Sep 18, 2012 | 8.200 | 8.299 | 8.126 | 8.279 | 5,099,267 | +0.12(+1.45%) |
Sep 17, 2012 | 8.210 | 8.240 | 8.052 | 8.161 | 8,211,874 | -0.06(-0.72%) |
Sep 14, 2012 | 8.269 | 8.309 | 8.161 | 8.220 | 4,796,957 | -0.02(-0.24%) |
Sep 13, 2012 | 8.279 | 8.279 | 8.220 | 8.240 | 2,828,493 | -0.02(-0.24%) |
Sep 12, 2012 | 8.250 | 8.299 | 8.210 | 8.260 | 2,751,260 | +0.03(+0.36%) |
Sep 11, 2012 | 8.210 | 8.250 | 8.141 | 8.230 | 3,418,105 | +0.04(+0.48%) |
Sep 10, 2012 | 8.180 | 8.220 | 8.161 | 8.190 | 2,841,952 | +0.01(+0.12%) |
Sep 07, 2012 | 8.141 | 8.190 | 8.092 | 8.180 | 2,449,138 | +0.06(+0.73%) |
Sep 06, 2012 | 8.180 | 8.211 | 8.111 | 8.121 | 3,036,724 | -0.04(-0.48%) |
Sep 05, 2012 | 8.200 | 8.210 | 8.141 | 8.161 | 2,554,143 | -0.05(-0.60%) |
Sep 04, 2012 | 8.101 | 8.210 | 8.042 | 8.210 | 3,973,705 | +0.12(+1.47%) |
Aug 31, 2012 | 8.092 | 8.101 | 8.062 | 8.092 | 3,702,077 | +0.01(+0.12%) |
Aug 30, 2012 | 8.092 | 8.092 | 8.042 | 8.082 | 1,762,838 | -0.02(-0.24%) |
Aug 29, 2012 | 8.092 | 8.111 | 8.052 | 8.101 | 2,021,958 | +0.06(+0.74%) |
Aug 27, 2012 | 8.052 | 8.062 | 8.022 | 8.042 | 1,446,023 | +0.00(+0.00%) |
Aug 24, 2012 | 8.032 | 8.052 | 8.013 | 8.042 | 882,036 | +0.01(+0.12%) |
Aug 23, 2012 | 8.052 | 8.062 | 8.003 | 8.032 | 1,526,695 | -0.01(-0.12%) |
Aug 22, 2012 | 8.013 | 8.052 | 7.963 | 8.042 | 1,596,381 | +0.03(+0.37%) |
Aug 21, 2012 | 8.022 | 8.052 | 8.003 | 8.013 | 2,002,401 | -0.04(-0.49%) |
Aug 20, 2012 | 8.003 | 8.052 | 7.993 | 8.052 | 1,776,460 | +0.03(+0.37%) |
Aug 17, 2012 | 7.983 | 8.022 | 7.963 | 8.022 | 2,378,048 | +0.05(+0.62%) |
Aug 16, 2012 | 7.983 | 8.003 | 7.924 | 7.973 | 2,527,116 | +0.00(+0.00%) |
Aug 15, 2012 | 7.943 | 7.983 | 7.934 | 7.973 | 2,028,332 | +0.04(+0.50%) |
Aug 14, 2012 | 7.904 | 7.953 | 7.894 | 7.934 | 1,854,497 | +0.01(+0.12%) |
Aug 13, 2012 | 7.845 | 7.934 | 7.825 | 7.924 | 2,259,337 | +0.08(+1.01%) |
Aug 10, 2012 | 7.825 | 7.864 | 7.805 | 7.845 | 2,141,169 | +0.02(+0.25%) |
Aug 09, 2012 | 7.766 | 7.845 | 7.736 | 7.825 | 2,722,781 | +0.06(+0.76%) |
Aug 08, 2012 | 7.627 | 7.766 | 7.607 | 7.766 | 3,325,622 | +0.07(+0.90%) |
Aug 07, 2012 | 7.716 | 7.746 | 7.519 | 7.696 | 6,550,738 | -0.02(-0.26%) |
Aug 06, 2012 | 7.894 | 7.924 | 7.667 | 7.716 | 9,214,573 | -0.30(-3.70%) |
Aug 03, 2012 | 8.022 | 8.062 | 7.973 | 8.013 | 2,391,745 | +0.02(+0.25%) |
Aug 02, 2012 | 7.953 | 8.003 | 7.904 | 7.993 | 2,533,092 | +0.02(+0.25%) |
Aug 01, 2012 | 7.973 | 8.072 | 7.968 | 7.973 | 2,078,946 | -0.01(-0.12%) |
Jul 31, 2012 | 8.052 | 8.052 | 7.943 | 7.983 | 2,804,075 | -0.04(-0.49%) |
Jul 30, 2012 | 7.924 | 8.022 | 7.914 | 8.022 | 2,341,028 | +0.10(+1.25%) |
Jul 27, 2012 | 7.825 | 7.963 | 7.825 | 7.924 | 3,809,732 | +0.07(+0.88%) |
Jul 26, 2012 | 7.874 | 7.884 | 7.775 | 7.854 | 3,483,357 | +0.03(+0.38%) |
Jul 25, 2012 | 7.785 | 7.864 | 7.775 | 7.825 | 2,553,543 | +0.02(+0.25%) |
Jul 24, 2012 | 7.785 | 7.845 | 7.775 | 7.805 | 2,372,009 | +0.01(+0.13%) |
Jul 23, 2012 | 7.756 | 7.815 | 7.746 | 7.795 | 1,759,683 | +0.04(+0.51%) |
Jul 20, 2012 | 7.716 | 7.815 | 7.716 | 7.756 | 2,955,423 | +0.04(+0.51%) |
Jul 19, 2012 | 7.746 | 7.775 | 7.706 | 7.716 | 1,958,316 | -0.01(-0.13%) |
Jul 18, 2012 | 7.775 | 7.785 | 7.706 | 7.726 | 2,907,489 | -0.08(-1.01%) |
Jul 17, 2012 | 7.785 | 7.845 | 7.766 | 7.805 | 3,151,489 | +0.04(+0.51%) |
Jul 16, 2012 | 7.657 | 7.785 | 7.657 | 7.766 | 3,444,263 | +0.07(+0.90%) |
Jul 13, 2012 | 7.726 | 7.726 | 7.667 | 7.696 | 3,545,589 | +0.01(+0.13%) |
Jul 12, 2012 | 7.706 | 7.726 | 7.627 | 7.686 | 4,235,519 | -0.04(-0.51%) |
Jul 11, 2012 | 7.766 | 7.785 | 7.607 | 7.726 | 6,728,203 | -0.02(-0.26%) |
Jul 10, 2012 | 7.784 | 7.784 | 7.679 | 7.746 | 6,304,185 | +0.01(+0.12%) |
Jul 09, 2012 | 7.823 | 7.842 | 7.717 | 7.736 | 6,226,149 | -0.07(-0.86%) |
Jul 06, 2012 | 7.784 | 7.823 | 7.746 | 7.803 | 3,344,595 | +0.05(+0.62%) |
Jul 05, 2012 | 7.765 | 7.794 | 7.727 | 7.755 | 3,375,876 | +0.01(+0.12%) |
Jul 03, 2012 | 7.688 | 7.746 | 7.669 | 7.746 | 2,092,117 | +0.08(+1.00%) |