Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.246 | 8.373 | 7.964 | 8.042 | 3,638,340 | -0.21(-2.52%) |
May 30, 2013 | 8.183 | 8.313 | 8.113 | 8.250 | 2,362,645 | +0.11(+1.32%) |
May 29, 2013 | 8.150 | 8.205 | 7.703 | 8.142 | 5,886,522 | -0.06(-0.77%) |
May 28, 2013 | 8.640 | 8.811 | 8.172 | 8.205 | 4,393,280 | -0.39(-4.58%) |
May 24, 2013 | 8.595 | 8.621 | 8.473 | 8.599 | 2,696,780 | +0.01(+0.09%) |
May 23, 2013 | 8.458 | 8.603 | 8.335 | 8.592 | 3,838,122 | +0.09(+1.09%) |
May 22, 2013 | 8.432 | 8.636 | 8.421 | 8.499 | 3,710,373 | +0.07(+0.79%) |
May 21, 2013 | 8.603 | 8.659 | 8.395 | 8.432 | 3,663,552 | -0.17(-1.99%) |
May 20, 2013 | 8.755 | 8.792 | 8.547 | 8.603 | 3,671,375 | -0.17(-1.99%) |
May 17, 2013 | 8.777 | 8.803 | 8.673 | 8.777 | 1,884,275 | +0.04(+0.43%) |
May 16, 2013 | 8.777 | 8.844 | 8.696 | 8.740 | 1,797,704 | -0.04(-0.42%) |
May 15, 2013 | 8.900 | 8.900 | 8.692 | 8.777 | 2,940,570 | -0.52(-5.63%) |
May 13, 2013 | 9.480 | 9.480 | 9.268 | 9.301 | 3,685,815 | -0.17(-1.84%) |
May 10, 2013 | 9.554 | 9.572 | 9.420 | 9.476 | 2,407,046 | -0.05(-0.55%) |
May 09, 2013 | 9.416 | 9.528 | 9.354 | 9.528 | 2,198,754 | +0.11(+1.14%) |
May 08, 2013 | 9.416 | 9.487 | 9.389 | 9.420 | 2,746,484 | +0.01(+0.16%) |
May 07, 2013 | 9.175 | 9.409 | 9.168 | 9.405 | 3,096,947 | +0.26(+2.84%) |
May 06, 2013 | 9.142 | 9.238 | 9.084 | 9.145 | 3,128,999 | +0.00(+0.04%) |
May 03, 2013 | 9.290 | 9.301 | 9.104 | 9.142 | 3,315,617 | -0.16(-1.72%) |
May 02, 2013 | 9.272 | 9.357 | 9.205 | 9.301 | 2,608,085 | +0.05(+0.56%) |
May 01, 2013 | 9.357 | 9.436 | 9.153 | 9.249 | 4,207,623 | -0.13(-1.39%) |
Apr 30, 2013 | 9.379 | 9.398 | 9.305 | 9.379 | 2,308,062 | +0.00(+0.00%) |
Apr 29, 2013 | 9.199 | 9.379 | 9.153 | 9.379 | 3,817,926 | +0.29(+3.19%) |
Apr 26, 2013 | 9.000 | 9.227 | 8.963 | 9.089 | 5,092,183 | +0.26(+2.90%) |
Apr 25, 2013 | 8.811 | 8.919 | 8.811 | 8.833 | 3,397,985 | -0.03(-0.38%) |
Apr 24, 2013 | 8.985 | 8.997 | 8.759 | 8.867 | 4,514,436 | -0.13(-1.45%) |
Apr 23, 2013 | 8.822 | 9.052 | 8.818 | 8.997 | 2,597,231 | +0.03(+0.37%) |
Apr 22, 2013 | 8.867 | 9.000 | 8.785 | 8.963 | 2,099,114 | +0.12(+1.39%) |
Apr 19, 2013 | 8.774 | 8.841 | 8.718 | 8.841 | 3,324,426 | +0.10(+1.15%) |
Apr 18, 2013 | 8.822 | 8.859 | 8.707 | 8.740 | 3,239,979 | -0.10(-1.18%) |
Apr 17, 2013 | 9.056 | 9.067 | 8.710 | 8.844 | 3,405,628 | -0.20(-2.18%) |
Apr 16, 2013 | 9.023 | 9.108 | 9.004 | 9.041 | 3,102,926 | +0.08(+0.91%) |
Apr 15, 2013 | 9.368 | 9.368 | 8.945 | 8.959 | 4,542,733 | -0.46(-4.85%) |
Apr 12, 2013 | 9.550 | 9.572 | 9.405 | 9.416 | 1,482,204 | -0.17(-1.78%) |
Apr 11, 2013 | 9.688 | 9.688 | 9.565 | 9.587 | 1,505,238 | -0.08(-0.81%) |
Apr 10, 2013 | 9.650 | 9.706 | 9.624 | 9.665 | 1,782,604 | +0.02(+0.19%) |
Apr 09, 2013 | 9.710 | 9.740 | 9.639 | 9.647 | 2,186,804 | -0.04(-0.38%) |
Apr 08, 2013 | 9.513 | 9.691 | 9.498 | 9.684 | 2,100,452 | +0.16(+1.72%) |
Apr 05, 2013 | 9.301 | 9.546 | 9.249 | 9.520 | 2,355,153 | +0.14(+1.46%) |
Apr 04, 2013 | 9.220 | 9.387 | 9.169 | 9.383 | 2,314,736 | +0.22(+2.35%) |
Apr 03, 2013 | 9.420 | 9.424 | 9.112 | 9.168 | 2,029,323 | -0.26(-2.76%) |
Apr 02, 2013 | 9.435 | 9.502 | 9.376 | 9.428 | 2,534,187 | -0.01(-0.12%) |
Apr 01, 2013 | 9.584 | 9.654 | 9.387 | 9.439 | 1,858,740 | -0.18(-1.85%) |
Mar 28, 2013 | 9.494 | 9.647 | 9.461 | 9.617 | 3,695,047 | +0.10(+1.01%) |
Mar 27, 2013 | 9.524 | 9.565 | 9.494 | 9.520 | 1,023,395 | -0.04(-0.39%) |
Mar 26, 2013 | 9.558 | 9.591 | 9.509 | 9.558 | 1,415,628 | +0.07(+0.70%) |
Mar 25, 2013 | 9.461 | 9.502 | 9.398 | 9.491 | 1,717,813 | +0.09(+0.99%) |
Mar 22, 2013 | 9.335 | 9.409 | 9.327 | 9.398 | 1,480,223 | +0.11(+1.16%) |
Mar 21, 2013 | 9.316 | 9.426 | 9.290 | 9.290 | 1,611,628 | -0.02(-0.24%) |
Mar 20, 2013 | 9.398 | 9.416 | 9.290 | 9.312 | 1,487,093 | -0.03(-0.28%) |
Mar 19, 2013 | 9.472 | 9.565 | 9.327 | 9.338 | 3,853,892 | -0.06(-0.67%) |
Mar 18, 2013 | 9.368 | 9.442 | 9.335 | 9.402 | 1,708,595 | -0.04(-0.39%) |
Mar 15, 2013 | 9.509 | 9.524 | 9.428 | 9.439 | 3,477,139 | -0.08(-0.82%) |
Mar 14, 2013 | 9.476 | 9.557 | 9.472 | 9.517 | 2,650,844 | +0.04(+0.43%) |
Mar 13, 2013 | 9.138 | 9.476 | 9.138 | 9.476 | 3,744,560 | +0.34(+3.74%) |
Mar 12, 2013 | 9.123 | 9.168 | 9.097 | 9.134 | 4,359,596 | +0.00(+0.04%) |
Mar 11, 2013 | 9.197 | 9.212 | 9.116 | 9.130 | 2,582,648 | -0.06(-0.61%) |
Mar 08, 2013 | 9.257 | 9.318 | 9.145 | 9.186 | 2,834,514 | -0.02(-0.24%) |
Mar 07, 2013 | 9.413 | 9.413 | 9.156 | 9.208 | 3,368,582 | -0.17(-1.82%) |
Mar 06, 2013 | 9.517 | 9.539 | 9.324 | 9.379 | 1,917,942 | -0.13(-1.33%) |
Mar 05, 2013 | 9.435 | 9.636 | 9.402 | 9.506 | 2,637,631 | +0.10(+1.07%) |
Mar 04, 2013 | 9.483 | 9.502 | 9.312 | 9.405 | 2,349,384 | -0.07(-0.78%) |
Mar 01, 2013 | 9.416 | 9.506 | 9.350 | 9.480 | 2,063,610 | +0.04(+0.39%) |
Feb 28, 2013 | 9.379 | 9.517 | 9.350 | 9.442 | 3,677,362 | +0.02(+0.20%) |
Feb 27, 2013 | 9.205 | 9.524 | 9.205 | 9.424 | 4,696,068 | +0.22(+2.38%) |
Feb 26, 2013 | 9.142 | 9.260 | 9.049 | 9.205 | 3,409,951 | +0.06(+0.65%) |
Feb 22, 2013 | 9.026 | 9.164 | 9.008 | 9.145 | 2,642,921 | +0.17(+1.86%) |
Feb 21, 2013 | 9.056 | 9.060 | 8.766 | 8.978 | 5,665,680 | -0.07(-0.78%) |
Feb 20, 2013 | 9.194 | 9.301 | 9.049 | 9.049 | 4,474,358 | -0.15(-1.62%) |
Feb 19, 2013 | 9.249 | 9.309 | 9.086 | 9.197 | 3,813,651 | -0.22(-2.37%) |
Feb 15, 2013 | 9.513 | 9.582 | 9.379 | 9.420 | 3,854,961 | -0.09(-0.94%) |
Feb 14, 2013 | 9.691 | 9.699 | 9.487 | 9.509 | 2,564,570 | -0.17(-1.73%) |
Feb 13, 2013 | 9.688 | 9.866 | 9.610 | 9.676 | 3,709,705 | -0.03(-0.34%) |
Feb 12, 2013 | 9.606 | 9.717 | 9.584 | 9.710 | 3,050,050 | +0.11(+1.12%) |
Feb 11, 2013 | 9.587 | 9.650 | 9.533 | 9.602 | 2,717,367 | -0.01(-0.12%) |
Feb 08, 2013 | 9.468 | 9.706 | 9.290 | 9.613 | 5,196,075 | +0.15(+1.61%) |
Feb 07, 2013 | 10.03 | 10.03 | 9.381 | 9.461 | 8,553,627 | -0.42(-4.25%) |
Feb 06, 2013 | 9.836 | 9.955 | 9.777 | 9.881 | 2,057,852 | +0.12(+1.26%) |
Feb 04, 2013 | 9.840 | 9.873 | 9.665 | 9.758 | 3,271,211 | -0.16(-1.65%) |
Feb 01, 2013 | 9.936 | 10.03 | 9.881 | 9.922 | 2,289,866 | +0.04(+0.41%) |
Jan 31, 2013 | 9.758 | 9.884 | 9.717 | 9.881 | 2,387,133 | +0.10(+1.06%) |
Jan 30, 2013 | 10.00 | 10.01 | 9.751 | 9.777 | 3,347,979 | -0.23(-2.27%) |
Jan 29, 2013 | 9.992 | 10.03 | 9.910 | 10.00 | 1,633,439 | +0.01(+0.11%) |
Jan 28, 2013 | 10.04 | 10.04 | 9.847 | 9.992 | 2,482,291 | -0.06(-0.63%) |
Jan 25, 2013 | 10.27 | 10.27 | 9.665 | 10.06 | 7,549,780 | -0.11(-1.10%) |
Jan 24, 2013 | 10.73 | 10.75 | 10.09 | 10.17 | 6,048,127 | -0.42(-3.93%) |
Jan 23, 2013 | 10.68 | 10.68 | 10.54 | 10.58 | 1,585,735 | -0.09(-0.84%) |
Jan 22, 2013 | 10.50 | 10.70 | 10.50 | 10.67 | 1,770,304 | +0.17(+1.63%) |
Jan 18, 2013 | 10.44 | 10.50 | 10.34 | 10.50 | 1,295,891 | +0.08(+0.75%) |
Jan 17, 2013 | 10.34 | 10.45 | 10.24 | 10.42 | 1,298,017 | +0.12(+1.15%) |
Jan 16, 2013 | 10.31 | 10.34 | 10.23 | 10.30 | 1,136,883 | +0.00(+0.00%) |
Jan 15, 2013 | 10.25 | 10.32 | 10.19 | 10.30 | 1,665,828 | +0.04(+0.36%) |
Jan 14, 2013 | 10.29 | 10.30 | 10.19 | 10.27 | 1,412,745 | -0.01(-0.07%) |
Jan 11, 2013 | 10.29 | 10.29 | 10.20 | 10.27 | 1,712,310 | +0.01(+0.07%) |
Jan 10, 2013 | 10.15 | 10.29 | 10.11 | 10.27 | 2,013,943 | +0.16(+1.62%) |
Jan 09, 2013 | 10.17 | 10.29 | 10.09 | 10.10 | 2,593,640 | -0.03(-0.29%) |
Jan 08, 2013 | 9.806 | 10.13 | 9.806 | 10.13 | 2,599,288 | +0.32(+3.26%) |
Jan 07, 2013 | 9.598 | 9.818 | 9.595 | 9.814 | 2,567,521 | +0.22(+2.32%) |
Jan 04, 2013 | 9.788 | 9.788 | 9.494 | 9.591 | 3,660,329 | -0.14(-1.45%) |
Jan 03, 2013 | 9.676 | 9.855 | 9.624 | 9.732 | 2,977,689 | +0.07(+0.77%) |
Jan 02, 2013 | 9.650 | 9.736 | 9.394 | 9.658 | 3,916,901 | +0.26(+2.81%) |
Dec 31, 2012 | 9.212 | 9.394 | 9.208 | 9.394 | 1,692,677 | +0.16(+1.77%) |
Dec 28, 2012 | 9.242 | 9.327 | 9.212 | 9.231 | 1,252,750 | -0.03(-0.28%) |
Dec 27, 2012 | 9.283 | 9.324 | 9.153 | 9.257 | 1,878,683 | -0.03(-0.36%) |
Dec 26, 2012 | 9.379 | 9.379 | 9.223 | 9.290 | 1,071,317 | -0.06(-0.64%) |
Dec 24, 2012 | 9.320 | 9.379 | 9.275 | 9.350 | 851,511 | +0.01(+0.16%) |
Dec 21, 2012 | 9.309 | 9.357 | 9.257 | 9.335 | 3,094,656 | -0.04(-0.48%) |
Dec 20, 2012 | 9.253 | 9.416 | 9.197 | 9.379 | 2,011,703 | +0.08(+0.88%) |
Dec 19, 2012 | 9.201 | 9.394 | 9.179 | 9.298 | 2,147,731 | +0.15(+1.62%) |
Dec 18, 2012 | 9.138 | 9.194 | 9.049 | 9.149 | 1,829,194 | +0.01(+0.12%) |
Dec 17, 2012 | 9.160 | 9.249 | 9.101 | 9.138 | 1,763,940 | -0.03(-0.28%) |
Dec 14, 2012 | 9.123 | 9.186 | 9.023 | 9.164 | 2,420,561 | +0.02(+0.24%) |
Dec 13, 2012 | 9.138 | 9.201 | 9.097 | 9.142 | 1,164,357 | +0.00(+0.04%) |
Dec 12, 2012 | 9.220 | 9.272 | 9.101 | 9.138 | 1,709,591 | -0.06(-0.61%) |
Dec 11, 2012 | 9.223 | 9.353 | 9.171 | 9.194 | 2,499,795 | +0.13(+1.43%) |
Dec 10, 2012 | 9.023 | 9.108 | 8.952 | 9.063 | 1,189,178 | +0.04(+0.45%) |
Dec 07, 2012 | 8.982 | 9.045 | 8.926 | 9.023 | 1,151,914 | +0.09(+1.00%) |
Dec 06, 2012 | 8.881 | 8.967 | 8.803 | 8.933 | 1,660,018 | +0.08(+0.88%) |
Dec 05, 2012 | 9.037 | 9.056 | 8.837 | 8.855 | 2,328,792 | -0.13(-1.49%) |
Dec 04, 2012 | 9.086 | 9.101 | 8.963 | 8.989 | 2,828,583 | -0.17(-1.83%) |
Nov 30, 2012 | 9.164 | 9.175 | 9.023 | 9.156 | 2,317,964 | +0.01(+0.16%) |
Nov 29, 2012 | 8.985 | 9.145 | 8.926 | 9.142 | 2,584,058 | +0.20(+2.24%) |
Nov 28, 2012 | 8.766 | 8.985 | 8.763 | 8.941 | 2,879,330 | +0.05(+0.59%) |
Nov 27, 2012 | 8.982 | 9.019 | 8.848 | 8.889 | 1,769,590 | -0.07(-0.83%) |
Nov 26, 2012 | 8.915 | 9.011 | 8.811 | 8.963 | 1,440,239 | +0.05(+0.54%) |
Nov 23, 2012 | 8.896 | 8.989 | 8.829 | 8.915 | 1,183,444 | +0.08(+0.88%) |
Nov 21, 2012 | 8.785 | 8.985 | 8.725 | 8.837 | 2,548,003 | +0.11(+1.28%) |
Nov 20, 2012 | 8.748 | 8.774 | 8.662 | 8.725 | 1,613,690 | -0.04(-0.51%) |
Nov 19, 2012 | 8.870 | 8.915 | 8.707 | 8.770 | 2,636,942 | -0.03(-0.30%) |
Nov 16, 2012 | 8.462 | 8.859 | 8.454 | 8.796 | 2,742,204 | +0.32(+3.77%) |
Nov 15, 2012 | 8.064 | 8.543 | 8.057 | 8.477 | 3,787,561 | +0.06(+0.75%) |
Nov 14, 2012 | 8.763 | 8.859 | 8.395 | 8.413 | 6,145,751 | -0.32(-3.66%) |
Nov 13, 2012 | 9.086 | 9.089 | 8.462 | 8.733 | 6,695,328 | -0.35(-3.84%) |
Nov 12, 2012 | 9.093 | 9.145 | 9.060 | 9.082 | 2,269,293 | -0.01(-0.12%) |
Nov 09, 2012 | 9.160 | 9.164 | 9.026 | 9.093 | 2,233,399 | -0.06(-0.69%) |
Nov 08, 2012 | 9.108 | 9.450 | 8.982 | 9.156 | 4,170,798 | +0.12(+1.27%) |
Nov 07, 2012 | 9.253 | 9.253 | 8.748 | 9.041 | 3,029,453 | -0.27(-2.95%) |
Nov 06, 2012 | 9.246 | 9.368 | 9.197 | 9.316 | 1,720,179 | +0.11(+1.17%) |
Nov 05, 2012 | 9.398 | 9.409 | 9.060 | 9.208 | 3,322,810 | -0.20(-2.13%) |
Nov 02, 2012 | 9.472 | 9.491 | 9.353 | 9.409 | 1,920,007 | -0.07(-0.74%) |
Nov 01, 2012 | 9.450 | 9.574 | 9.424 | 9.480 | 2,875,049 | +0.03(+0.31%) |
Oct 31, 2012 | 9.361 | 9.528 | 9.361 | 9.450 | 1,894,995 | +0.10(+1.03%) |
Oct 26, 2012 | 9.398 | 9.353 | 9.353 | 9.353 | 1,154,110 | -0.03(-0.36%) |
Oct 25, 2012 | 9.231 | 9.387 | 9.220 | 9.387 | 1,905,004 | +0.20(+2.22%) |
Oct 24, 2012 | 9.145 | 9.264 | 9.056 | 9.182 | 1,650,367 | +0.04(+0.49%) |
Oct 23, 2012 | 9.238 | 9.242 | 8.841 | 9.138 | 2,614,643 | -0.14(-1.48%) |
Oct 19, 2012 | 9.316 | 9.442 | 9.160 | 9.275 | 2,815,637 | -0.10(-1.03%) |
Oct 18, 2012 | 9.468 | 9.468 | 9.305 | 9.372 | 1,678,217 | -0.08(-0.83%) |
Oct 17, 2012 | 9.227 | 9.476 | 9.179 | 9.450 | 3,142,018 | +0.29(+3.20%) |
Oct 16, 2012 | 9.082 | 9.190 | 9.000 | 9.156 | 1,896,163 | +0.20(+2.20%) |
Oct 15, 2012 | 9.108 | 9.127 | 8.770 | 8.959 | 3,246,225 | -0.06(-0.66%) |
Oct 12, 2012 | 9.004 | 9.034 | 8.945 | 9.019 | 1,579,573 | +0.02(+0.25%) |
Oct 11, 2012 | 8.959 | 9.015 | 8.930 | 8.997 | 1,230,838 | +0.06(+0.62%) |
Oct 10, 2012 | 9.015 | 9.026 | 8.740 | 8.941 | 3,442,709 | -0.07(-0.82%) |
Oct 09, 2012 | 9.071 | 9.168 | 9.004 | 9.015 | 1,688,560 | -0.03(-0.37%) |
Oct 08, 2012 | 9.075 | 9.082 | 8.982 | 9.049 | 1,221,093 | -0.04(-0.41%) |
Oct 05, 2012 | 9.130 | 9.173 | 9.049 | 9.086 | 2,015,636 | +0.00(+0.04%) |
Oct 04, 2012 | 8.907 | 9.134 | 8.904 | 9.082 | 4,219,350 | +0.23(+2.64%) |
Oct 03, 2012 | 8.777 | 8.878 | 8.759 | 8.848 | 3,133,579 | +0.07(+0.80%) |
Oct 02, 2012 | 8.770 | 8.787 | 8.703 | 8.777 | 1,765,897 | +0.07(+0.77%) |
Oct 01, 2012 | 8.711 | 8.833 | 8.670 | 8.711 | 2,966,288 | +0.03(+0.34%) |
Sep 28, 2012 | 8.655 | 8.718 | 8.543 | 8.681 | 1,865,104 | +0.04(+0.52%) |
Sep 27, 2012 | 8.655 | 8.685 | 8.506 | 8.636 | 2,481,112 | -0.01(-0.09%) |
Sep 26, 2012 | 8.699 | 8.725 | 8.621 | 8.644 | 1,768,096 | -0.04(-0.47%) |
Sep 25, 2012 | 8.714 | 8.737 | 8.666 | 8.685 | 3,193,664 | +0.01(+0.17%) |
Sep 24, 2012 | 8.707 | 8.729 | 8.648 | 8.670 | 1,637,537 | -0.01(-0.13%) |
Sep 21, 2012 | 8.607 | 8.725 | 8.592 | 8.681 | 2,496,004 | +0.10(+1.21%) |
Sep 20, 2012 | 8.581 | 8.647 | 8.525 | 8.577 | 1,549,437 | -0.01(-0.17%) |
Sep 19, 2012 | 8.603 | 8.645 | 8.536 | 8.592 | 2,669,275 | -0.02(-0.22%) |
Sep 18, 2012 | 8.662 | 8.666 | 8.592 | 8.610 | 2,998,389 | -0.10(-1.19%) |
Sep 17, 2012 | 8.588 | 8.737 | 8.588 | 8.714 | 4,550,769 | +0.08(+0.90%) |
Sep 14, 2012 | 8.380 | 8.662 | 8.380 | 8.636 | 3,921,343 | +0.26(+3.15%) |
Sep 13, 2012 | 8.328 | 8.421 | 8.272 | 8.373 | 2,193,529 | +0.02(+0.27%) |
Sep 12, 2012 | 8.269 | 8.395 | 8.217 | 8.350 | 1,866,638 | +0.07(+0.85%) |
Sep 11, 2012 | 8.250 | 8.283 | 8.238 | 8.280 | 1,374,272 | +0.01(+0.18%) |
Sep 10, 2012 | 8.250 | 8.295 | 8.250 | 8.265 | 1,963,902 | +0.00(+0.04%) |
Sep 07, 2012 | 8.191 | 8.269 | 8.172 | 8.261 | 2,693,757 | +0.07(+0.91%) |
Sep 06, 2012 | 8.172 | 8.217 | 8.168 | 8.187 | 2,466,510 | +0.03(+0.32%) |
Sep 05, 2012 | 8.068 | 8.186 | 8.049 | 8.161 | 2,922,177 | +0.11(+1.34%) |
Sep 04, 2012 | 8.031 | 8.072 | 7.956 | 8.053 | 2,919,133 | +0.05(+0.65%) |
Aug 31, 2012 | 7.983 | 8.023 | 7.927 | 8.001 | 6,915,097 | +0.02(+0.23%) |
Aug 30, 2012 | 7.971 | 7.990 | 7.919 | 7.983 | 1,434,729 | -0.00(-0.05%) |
Aug 29, 2012 | 7.931 | 8.016 | 7.919 | 7.986 | 2,488,625 | +0.11(+1.42%) |
Aug 27, 2012 | 7.890 | 7.927 | 7.830 | 7.875 | 2,011,028 | +0.01(+0.19%) |
Aug 24, 2012 | 7.830 | 7.901 | 7.830 | 7.860 | 1,366,279 | +0.02(+0.24%) |
Aug 23, 2012 | 7.916 | 7.927 | 7.812 | 7.841 | 1,377,532 | -0.09(-1.17%) |
Aug 22, 2012 | 7.938 | 7.971 | 7.856 | 7.934 | 2,060,248 | +0.01(+0.14%) |
Aug 21, 2012 | 8.020 | 8.020 | 7.801 | 7.923 | 3,468,346 | -0.06(-0.79%) |
Aug 20, 2012 | 7.830 | 7.994 | 7.819 | 7.986 | 5,624,722 | +0.17(+2.19%) |
Aug 17, 2012 | 7.812 | 7.830 | 7.775 | 7.815 | 27,543,012 | -0.28(-3.49%) |
Aug 16, 2012 | 8.075 | 8.146 | 8.049 | 8.098 | 1,565,358 | +0.04(+0.46%) |
Aug 15, 2012 | 8.205 | 8.205 | 8.046 | 8.061 | 1,325,474 | -0.14(-1.72%) |
Aug 14, 2012 | 8.183 | 8.302 | 8.150 | 8.202 | 1,369,558 | -0.13(-1.56%) |
Aug 13, 2012 | 8.254 | 8.352 | 8.250 | 8.332 | 2,118,621 | +0.10(+1.26%) |
Aug 10, 2012 | 8.220 | 8.265 | 8.191 | 8.228 | 1,296,429 | +0.02(+0.23%) |
Aug 09, 2012 | 8.209 | 8.242 | 8.183 | 8.209 | 919,237 | +0.00(+0.00%) |
Aug 08, 2012 | 8.187 | 8.257 | 8.157 | 8.209 | 851,985 | +0.02(+0.23%) |
Aug 07, 2012 | 8.194 | 8.287 | 8.001 | 8.191 | 2,056,750 | -0.00(-0.05%) |
Aug 06, 2012 | 8.361 | 8.417 | 8.191 | 8.194 | 1,657,122 | -0.01(-0.09%) |
Aug 03, 2012 | 8.343 | 8.454 | 8.139 | 8.202 | 2,205,584 | +0.06(+0.68%) |
Aug 02, 2012 | 7.860 | 8.202 | 7.804 | 8.146 | 2,152,528 | +0.29(+3.64%) |
Aug 01, 2012 | 7.849 | 7.923 | 7.827 | 7.860 | 1,395,615 | +0.03(+0.43%) |
Jul 31, 2012 | 7.793 | 7.931 | 7.793 | 7.827 | 1,157,930 | +0.01(+0.19%) |
Jul 30, 2012 | 7.760 | 7.853 | 7.760 | 7.812 | 1,229,915 | +0.07(+0.96%) |
Jul 27, 2012 | 7.719 | 7.788 | 7.704 | 7.737 | 970,403 | +0.05(+0.68%) |
Jul 26, 2012 | 7.812 | 7.860 | 7.663 | 7.685 | 1,082,215 | -0.06(-0.72%) |
Jul 25, 2012 | 7.730 | 7.749 | 7.682 | 7.741 | 597,232 | +0.05(+0.68%) |
Jul 24, 2012 | 7.652 | 7.704 | 7.633 | 7.689 | 812,699 | +0.04(+0.49%) |
Jul 23, 2012 | 7.719 | 7.778 | 7.641 | 7.652 | 1,162,049 | -0.12(-1.48%) |
Jul 20, 2012 | 7.760 | 7.797 | 7.726 | 7.767 | 763,148 | -0.01(-0.14%) |
Jul 19, 2012 | 7.778 | 7.793 | 7.756 | 7.778 | 1,203,118 | +0.02(+0.29%) |
Jul 18, 2012 | 7.700 | 7.760 | 7.678 | 7.756 | 1,468,997 | +0.04(+0.58%) |
Jul 17, 2012 | 7.663 | 7.726 | 7.663 | 7.711 | 734,178 | +0.07(+0.97%) |
Jul 16, 2012 | 7.585 | 7.678 | 7.585 | 7.637 | 1,042,810 | +0.07(+0.88%) |
Jul 13, 2012 | 7.526 | 7.611 | 7.526 | 7.570 | 928,244 | +0.04(+0.54%) |
Jul 12, 2012 | 7.511 | 7.529 | 7.437 | 7.529 | 707,986 | +0.01(+0.10%) |
Jul 11, 2012 | 7.507 | 7.526 | 7.377 | 7.522 | 970,158 | +0.01(+0.10%) |
Jul 10, 2012 | 7.563 | 7.611 | 7.444 | 7.515 | 773,776 | -0.04(-0.59%) |
Jul 09, 2012 | 7.529 | 7.615 | 7.529 | 7.559 | 867,559 | -0.01(-0.10%) |
Jul 06, 2012 | 7.552 | 7.600 | 7.496 | 7.567 | 767,388 | +0.01(+0.15%) |
Jul 05, 2012 | 7.593 | 7.615 | 7.529 | 7.555 | 1,075,129 | -0.04(-0.59%) |
Jul 03, 2012 | 7.559 | 7.615 | 7.518 | 7.600 | 733,892 | +0.05(+0.69%) |
Jul 02, 2012 | 7.347 | 7.552 | 7.325 | 7.548 | 1,621,236 | +0.22(+2.99%) |
Jun 29, 2012 | 7.314 | 7.333 | 7.262 | 7.329 | 1,442,288 | +0.07(+1.02%) |
Jun 28, 2012 | 7.229 | 7.255 | 7.177 | 7.255 | 631,051 | +0.00(+0.05%) |
Jun 27, 2012 | 7.158 | 7.269 | 7.158 | 7.251 | 922,214 | +0.02(+0.31%) |
Jun 26, 2012 | 7.247 | 7.273 | 7.154 | 7.229 | 765,789 | -0.00(-0.05%) |
Jun 25, 2012 | 7.307 | 7.325 | 7.221 | 7.232 | 1,191,644 | -0.11(-1.52%) |
Jun 22, 2012 | 7.251 | 7.351 | 7.225 | 7.344 | 1,895,196 | +0.10(+1.44%) |
Jun 21, 2012 | 7.203 | 7.240 | 7.195 | 7.240 | 1,047,721 | +0.04(+0.62%) |
Jun 20, 2012 | 7.143 | 7.206 | 7.139 | 7.195 | 984,378 | +0.06(+0.89%) |
Jun 19, 2012 | 7.084 | 7.180 | 7.058 | 7.132 | 1,155,502 | +0.05(+0.73%) |
Jun 18, 2012 | 7.061 | 7.147 | 7.061 | 7.080 | 870,442 | +0.01(+0.16%) |
Jun 15, 2012 | 7.121 | 7.143 | 7.065 | 7.069 | 1,696,637 | -0.05(-0.73%) |
Jun 14, 2012 | 7.102 | 7.169 | 7.059 | 7.121 | 766,122 | +0.04(+0.52%) |
Jun 13, 2012 | 7.050 | 7.132 | 7.017 | 7.084 | 1,083,706 | +0.04(+0.58%) |
Jun 12, 2012 | 7.058 | 7.084 | 6.961 | 7.043 | 1,670,658 | +0.00(+0.00%) |
Jun 11, 2012 | 7.165 | 7.165 | 7.043 | 7.043 | 1,041,997 | -0.07(-0.99%) |
Jun 08, 2012 | 6.972 | 7.117 | 6.972 | 7.113 | 1,485,860 | +0.13(+1.92%) |
Jun 07, 2012 | 7.058 | 7.076 | 6.969 | 6.980 | 1,369,660 | -0.06(-0.79%) |
Jun 06, 2012 | 6.864 | 7.046 | 6.835 | 7.035 | 2,510,397 | +0.18(+2.66%) |
Jun 05, 2012 | 6.757 | 6.861 | 6.742 | 6.853 | 817,876 | +0.09(+1.26%) |
Jun 04, 2012 | 6.779 | 6.846 | 6.738 | 6.768 | 2,040,985 | -0.04(-0.55%) |