Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.103 | 9.125 | 9.050 | 9.050 | 42,041 | -0.05(-0.59%) |
Feb 27, 2013 | 9.103 | 9.105 | 8.991 | 9.103 | 69,193 | +0.00(+0.00%) |
Feb 26, 2013 | 9.017 | 9.125 | 9.017 | 9.103 | 63,652 | +0.05(+0.53%) |
Feb 25, 2013 | 9.082 | 9.109 | 9.034 | 9.055 | 83,975 | -0.03(-0.30%) |
Feb 22, 2013 | 9.044 | 9.082 | 9.012 | 9.082 | 58,451 | +0.07(+0.77%) |
Feb 21, 2013 | 9.007 | 9.012 | 8.969 | 9.012 | 85,567 | +0.04(+0.48%) |
Feb 20, 2013 | 9.012 | 9.028 | 8.932 | 8.969 | 94,840 | -0.04(-0.48%) |
Feb 19, 2013 | 9.001 | 9.012 | 8.948 | 9.012 | 66,930 | +0.02(+0.24%) |
Feb 15, 2013 | 9.023 | 9.028 | 8.932 | 8.991 | 53,702 | +0.02(+0.18%) |
Feb 14, 2013 | 9.055 | 9.060 | 8.948 | 8.975 | 50,402 | -0.10(-1.07%) |
Feb 13, 2013 | 9.060 | 9.109 | 8.996 | 9.071 | 88,120 | +0.04(+0.42%) |
Feb 12, 2013 | 9.076 | 9.076 | 8.980 | 9.034 | 67,961 | -0.04(-0.41%) |
Feb 11, 2013 | 9.044 | 9.071 | 9.034 | 9.071 | 53,055 | +0.04(+0.47%) |
Feb 08, 2013 | 9.002 | 9.050 | 8.991 | 9.028 | 43,838 | +0.03(+0.36%) |
Feb 07, 2013 | 8.905 | 9.007 | 8.905 | 8.996 | 64,195 | +0.04(+0.48%) |
Feb 06, 2013 | 8.948 | 8.959 | 8.927 | 8.953 | 46,453 | +0.02(+0.24%) |
Feb 04, 2013 | 8.986 | 8.986 | 8.911 | 8.932 | 96,818 | -0.01(-0.12%) |
Feb 01, 2013 | 8.900 | 8.975 | 8.895 | 8.943 | 53,968 | +0.04(+0.48%) |
Jan 31, 2013 | 8.943 | 8.943 | 8.850 | 8.900 | 70,213 | -0.02(-0.24%) |
Jan 30, 2013 | 8.948 | 8.948 | 8.900 | 8.921 | 34,568 | -0.03(-0.30%) |
Jan 29, 2013 | 8.996 | 9.050 | 8.911 | 8.948 | 104,424 | -0.01(-0.06%) |
Jan 28, 2013 | 9.087 | 9.087 | 8.948 | 8.953 | 70,009 | -0.13(-1.47%) |
Jan 25, 2013 | 9.087 | 9.087 | 9.066 | 9.087 | 55,500 | +0.03(+0.29%) |
Jan 24, 2013 | 9.002 | 9.060 | 9.002 | 9.060 | 78,354 | +0.06(+0.65%) |
Jan 23, 2013 | 8.996 | 9.023 | 8.964 | 9.002 | 83,325 | +0.01(+0.12%) |
Jan 22, 2013 | 8.975 | 8.996 | 8.959 | 8.991 | 62,549 | +0.02(+0.18%) |
Jan 18, 2013 | 8.980 | 8.980 | 8.932 | 8.975 | 89,907 | -0.01(-0.06%) |
Jan 17, 2013 | 8.943 | 9.001 | 8.921 | 8.980 | 68,625 | +0.07(+0.78%) |
Jan 16, 2013 | 8.916 | 8.927 | 8.777 | 8.911 | 88,067 | +0.01(+0.12%) |
Jan 15, 2013 | 8.969 | 8.969 | 8.895 | 8.900 | 55,101 | -0.07(-0.83%) |
Jan 14, 2013 | 9.002 | 9.002 | 8.943 | 8.975 | 73,161 | -0.02(-0.18%) |
Jan 11, 2013 | 9.028 | 9.055 | 8.986 | 8.991 | 103,860 | -0.04(-0.41%) |
Jan 10, 2013 | 9.050 | 9.060 | 9.018 | 9.028 | 63,007 | -0.02(-0.18%) |
Jan 09, 2013 | 9.055 | 9.087 | 9.034 | 9.044 | 105,204 | -0.01(-0.06%) |
Jan 08, 2013 | 9.034 | 9.076 | 9.018 | 9.050 | 65,986 | -0.01(-0.12%) |
Jan 07, 2013 | 9.108 | 9.108 | 9.028 | 9.060 | 62,945 | +0.00(+0.00%) |
Jan 04, 2013 | 9.002 | 9.060 | 8.991 | 9.060 | 43,661 | +0.10(+1.07%) |
Jan 03, 2013 | 8.954 | 8.991 | 8.901 | 8.964 | 45,059 | +0.06(+0.72%) |
Jan 02, 2013 | 8.805 | 8.901 | 8.634 | 8.901 | 85,072 | +0.27(+3.09%) |
Dec 31, 2012 | 8.709 | 8.725 | 8.614 | 8.634 | 71,299 | -0.02(-0.20%) |
Dec 28, 2012 | 8.571 | 8.651 | 8.560 | 8.651 | 128,337 | +0.09(+1.06%) |
Dec 27, 2012 | 8.693 | 8.693 | 8.560 | 8.560 | 146,910 | -0.14(-1.59%) |
Dec 26, 2012 | 8.768 | 8.778 | 8.699 | 8.699 | 66,037 | -0.04(-0.43%) |
Dec 24, 2012 | 8.736 | 8.756 | 8.720 | 8.736 | 40,887 | +0.01(+0.12%) |
Dec 21, 2012 | 8.752 | 8.810 | 8.720 | 8.725 | 99,911 | +0.00(+0.00%) |
Dec 20, 2012 | 8.736 | 8.757 | 8.709 | 8.725 | 70,818 | +0.03(+0.37%) |
Dec 19, 2012 | 8.640 | 8.725 | 8.640 | 8.693 | 107,228 | +0.09(+0.99%) |
Dec 18, 2012 | 8.693 | 8.693 | 8.528 | 8.608 | 194,087 | -0.09(-0.98%) |
Dec 17, 2012 | 8.922 | 8.922 | 8.609 | 8.693 | 219,806 | -0.20(-2.21%) |
Dec 14, 2012 | 8.964 | 8.968 | 8.858 | 8.890 | 112,923 | -0.07(-0.83%) |
Dec 13, 2012 | 9.039 | 9.076 | 8.906 | 8.964 | 95,514 | -0.05(-0.59%) |
Dec 12, 2012 | 8.986 | 9.046 | 8.986 | 9.018 | 56,983 | +0.03(+0.32%) |
Dec 11, 2012 | 9.068 | 9.068 | 8.989 | 8.989 | 79,409 | +0.01(+0.06%) |
Dec 10, 2012 | 9.105 | 9.132 | 8.952 | 8.983 | 117,749 | -0.11(-1.22%) |
Dec 07, 2012 | 9.110 | 9.147 | 9.089 | 9.094 | 95,978 | -0.05(-0.58%) |
Dec 06, 2012 | 9.132 | 9.147 | 9.110 | 9.147 | 100,637 | +0.02(+0.17%) |
Dec 05, 2012 | 9.110 | 9.137 | 9.063 | 9.132 | 100,832 | +0.05(+0.55%) |
Dec 04, 2012 | 9.142 | 9.142 | 9.073 | 9.081 | 91,218 | -0.04(-0.49%) |
Nov 30, 2012 | 9.137 | 9.153 | 9.089 | 9.126 | 47,858 | +0.01(+0.12%) |
Nov 29, 2012 | 9.126 | 9.153 | 9.073 | 9.116 | 69,536 | -0.01(-0.12%) |
Nov 28, 2012 | 9.100 | 9.126 | 9.048 | 9.126 | 74,424 | +0.05(+0.58%) |
Nov 27, 2012 | 9.015 | 9.073 | 8.973 | 9.073 | 67,605 | +0.11(+1.18%) |
Nov 26, 2012 | 9.031 | 9.036 | 8.952 | 8.968 | 36,137 | -0.07(-0.82%) |
Nov 23, 2012 | 9.005 | 9.042 | 9.005 | 9.042 | 11,626 | +0.02(+0.18%) |
Nov 21, 2012 | 9.036 | 9.042 | 8.994 | 9.026 | 46,352 | +0.01(+0.06%) |
Nov 20, 2012 | 9.036 | 9.057 | 8.962 | 9.020 | 44,889 | +0.03(+0.35%) |
Nov 19, 2012 | 8.968 | 9.005 | 8.909 | 8.989 | 21,107 | +0.08(+0.89%) |
Nov 16, 2012 | 8.814 | 8.909 | 8.745 | 8.909 | 43,445 | +0.15(+1.75%) |
Nov 15, 2012 | 8.962 | 9.057 | 8.729 | 8.756 | 116,951 | -0.27(-2.99%) |
Nov 14, 2012 | 9.100 | 9.100 | 8.989 | 9.026 | 48,045 | -0.07(-0.81%) |
Nov 13, 2012 | 9.026 | 9.100 | 9.026 | 9.100 | 31,467 | +0.05(+0.58%) |
Nov 12, 2012 | 9.042 | 9.047 | 9.036 | 9.047 | 45,769 | +0.01(+0.06%) |
Nov 09, 2012 | 9.031 | 9.047 | 9.031 | 9.041 | 14,191 | +0.04(+0.41%) |
Nov 08, 2012 | 8.857 | 9.036 | 8.857 | 9.005 | 41,550 | +0.12(+1.36%) |
Nov 07, 2012 | 8.847 | 8.884 | 8.826 | 8.884 | 24,400 | +0.09(+1.08%) |
Nov 06, 2012 | 8.885 | 8.947 | 8.773 | 8.789 | 80,346 | -0.06(-0.65%) |
Nov 05, 2012 | 8.905 | 8.905 | 8.805 | 8.847 | 35,570 | -0.04(-0.47%) |
Nov 02, 2012 | 9.052 | 9.052 | 8.852 | 8.889 | 69,928 | -0.12(-1.34%) |
Nov 01, 2012 | 9.063 | 9.063 | 8.999 | 9.010 | 36,018 | +0.00(+0.00%) |
Oct 31, 2012 | 9.094 | 9.094 | 8.963 | 9.010 | 40,347 | -0.01(-0.06%) |
Oct 26, 2012 | 9.010 | 9.015 | 9.015 | 9.015 | 41,398 | +0.04(+0.41%) |
Oct 25, 2012 | 8.905 | 8.978 | 8.894 | 8.978 | 77,710 | +0.07(+0.83%) |
Oct 24, 2012 | 8.810 | 8.910 | 8.799 | 8.904 | 113,609 | +0.16(+1.80%) |
Oct 23, 2012 | 8.731 | 8.810 | 8.720 | 8.747 | 61,618 | -0.03(-0.30%) |
Oct 19, 2012 | 8.826 | 8.826 | 8.757 | 8.773 | 52,642 | -0.04(-0.48%) |
Oct 18, 2012 | 8.868 | 8.868 | 8.768 | 8.815 | 58,578 | -0.03(-0.30%) |
Oct 17, 2012 | 8.820 | 8.857 | 8.805 | 8.842 | 38,424 | +0.05(+0.60%) |
Oct 16, 2012 | 8.820 | 8.820 | 8.752 | 8.789 | 37,452 | +0.01(+0.12%) |
Oct 15, 2012 | 8.863 | 8.868 | 8.778 | 8.778 | 33,120 | -0.06(-0.71%) |
Oct 12, 2012 | 8.805 | 8.842 | 8.763 | 8.842 | 30,856 | +0.06(+0.72%) |
Oct 11, 2012 | 8.763 | 8.820 | 8.757 | 8.778 | 42,499 | +0.00(+0.03%) |
Oct 10, 2012 | 8.805 | 8.805 | 8.773 | 8.775 | 31,018 | -0.05(-0.57%) |
Oct 09, 2012 | 8.915 | 8.915 | 8.805 | 8.825 | 53,520 | -0.05(-0.59%) |
Oct 08, 2012 | 8.888 | 8.946 | 8.862 | 8.878 | 50,547 | -0.03(-0.35%) |
Oct 05, 2012 | 8.998 | 9.004 | 8.904 | 8.909 | 38,332 | -0.07(-0.82%) |
Oct 04, 2012 | 9.046 | 9.046 | 8.936 | 8.983 | 31,665 | -0.07(-0.75%) |
Oct 03, 2012 | 9.103 | 9.103 | 9.030 | 9.051 | 23,149 | -0.03(-0.29%) |
Oct 02, 2012 | 9.129 | 9.129 | 9.072 | 9.077 | 57,808 | -0.05(-0.57%) |
Oct 01, 2012 | 9.077 | 9.135 | 9.048 | 9.129 | 55,846 | +0.10(+1.16%) |
Sep 28, 2012 | 8.972 | 9.035 | 8.966 | 9.025 | 33,323 | +0.06(+0.70%) |
Sep 27, 2012 | 9.004 | 9.004 | 8.915 | 8.962 | 28,428 | +0.01(+0.06%) |
Sep 26, 2012 | 8.899 | 8.956 | 8.885 | 8.956 | 43,695 | +0.13(+1.48%) |
Sep 25, 2012 | 8.857 | 8.859 | 8.815 | 8.825 | 56,943 | -0.03(-0.35%) |
Sep 24, 2012 | 8.857 | 8.857 | 8.836 | 8.857 | 25,946 | +0.00(+0.00%) |
Sep 21, 2012 | 8.768 | 8.883 | 8.768 | 8.857 | 73,553 | +0.09(+1.02%) |
Sep 20, 2012 | 8.757 | 8.768 | 8.715 | 8.768 | 38,002 | +0.05(+0.54%) |
Sep 19, 2012 | 8.768 | 8.768 | 8.694 | 8.721 | 41,301 | -0.05(-0.54%) |
Sep 18, 2012 | 8.789 | 8.799 | 8.747 | 8.768 | 57,487 | +0.02(+0.18%) |
Sep 17, 2012 | 8.715 | 8.789 | 8.700 | 8.752 | 33,952 | +0.01(+0.06%) |
Sep 14, 2012 | 8.836 | 8.836 | 8.736 | 8.747 | 36,204 | -0.08(-0.95%) |
Sep 13, 2012 | 8.752 | 8.831 | 8.701 | 8.831 | 43,978 | +0.11(+1.31%) |
Sep 12, 2012 | 8.721 | 8.721 | 8.668 | 8.716 | 18,153 | +0.04(+0.52%) |
Sep 11, 2012 | 8.619 | 8.703 | 8.619 | 8.671 | 50,424 | +0.06(+0.73%) |
Sep 10, 2012 | 8.614 | 8.614 | 8.578 | 8.609 | 19,237 | -0.01(-0.06%) |
Sep 07, 2012 | 8.609 | 8.614 | 8.551 | 8.614 | 54,473 | +0.03(+0.30%) |
Sep 06, 2012 | 8.635 | 8.635 | 8.536 | 8.588 | 38,599 | -0.01(-0.06%) |
Sep 05, 2012 | 8.583 | 8.640 | 8.562 | 8.593 | 75,795 | +0.02(+0.18%) |
Sep 04, 2012 | 8.661 | 8.661 | 8.578 | 8.578 | 36,137 | -0.05(-0.54%) |
Aug 31, 2012 | 8.682 | 8.770 | 8.572 | 8.624 | 68,313 | -0.01(-0.12%) |
Aug 30, 2012 | 8.708 | 8.713 | 8.604 | 8.635 | 51,101 | -0.04(-0.48%) |
Aug 29, 2012 | 8.671 | 8.687 | 8.614 | 8.677 | 53,040 | +0.05(+0.54%) |
Aug 27, 2012 | 8.588 | 8.651 | 8.547 | 8.630 | 64,633 | +0.06(+0.67%) |
Aug 24, 2012 | 8.557 | 8.572 | 8.520 | 8.572 | 13,227 | +0.04(+0.43%) |
Aug 23, 2012 | 8.562 | 8.583 | 8.510 | 8.536 | 28,496 | +0.00(+0.00%) |
Aug 22, 2012 | 8.499 | 8.536 | 8.447 | 8.536 | 144,981 | +0.03(+0.31%) |
Aug 21, 2012 | 8.697 | 8.697 | 8.498 | 8.510 | 98,596 | -0.15(-1.75%) |
Aug 20, 2012 | 8.630 | 8.687 | 8.630 | 8.661 | 28,297 | +0.04(+0.42%) |
Aug 17, 2012 | 8.572 | 8.624 | 8.567 | 8.624 | 18,504 | +0.04(+0.43%) |
Aug 16, 2012 | 8.598 | 8.604 | 8.572 | 8.588 | 23,134 | +0.03(+0.37%) |
Aug 15, 2012 | 8.567 | 8.567 | 8.531 | 8.557 | 19,162 | +0.04(+0.47%) |
Aug 14, 2012 | 8.515 | 8.531 | 8.505 | 8.517 | 47,214 | +0.02(+0.20%) |
Aug 13, 2012 | 8.541 | 8.551 | 8.473 | 8.499 | 70,899 | -0.04(-0.46%) |
Aug 10, 2012 | 8.596 | 8.596 | 8.503 | 8.539 | 50,667 | -0.01(-0.06%) |
Aug 09, 2012 | 8.586 | 8.632 | 8.544 | 8.544 | 63,625 | -0.07(-0.78%) |
Aug 08, 2012 | 8.695 | 8.695 | 8.601 | 8.612 | 60,718 | -0.05(-0.60%) |
Aug 07, 2012 | 8.736 | 8.736 | 8.663 | 8.663 | 34,483 | -0.02(-0.24%) |
Aug 06, 2012 | 8.643 | 8.814 | 8.643 | 8.684 | 32,291 | +0.06(+0.72%) |
Aug 03, 2012 | 8.710 | 8.731 | 8.622 | 8.622 | 77,095 | -0.10(-1.19%) |
Aug 02, 2012 | 8.783 | 8.793 | 8.721 | 8.726 | 27,811 | -0.04(-0.41%) |
Aug 01, 2012 | 8.772 | 8.793 | 8.726 | 8.762 | 49,817 | +0.01(+0.12%) |
Jul 31, 2012 | 8.772 | 8.772 | 8.746 | 8.752 | 35,784 | -0.01(-0.06%) |
Jul 30, 2012 | 8.746 | 8.767 | 8.726 | 8.757 | 27,428 | -0.02(-0.18%) |
Jul 27, 2012 | 8.757 | 8.772 | 8.736 | 8.772 | 46,012 | +0.01(+0.12%) |
Jul 26, 2012 | 8.752 | 8.762 | 8.715 | 8.762 | 27,247 | +0.03(+0.30%) |
Jul 25, 2012 | 8.783 | 8.793 | 8.695 | 8.736 | 114,997 | -0.01(-0.06%) |
Jul 24, 2012 | 8.679 | 8.762 | 8.679 | 8.741 | 43,662 | +0.04(+0.48%) |
Jul 23, 2012 | 8.596 | 8.726 | 8.596 | 8.700 | 49,642 | +0.07(+0.78%) |
Jul 20, 2012 | 8.622 | 8.632 | 8.580 | 8.632 | 41,064 | +0.03(+0.30%) |
Jul 19, 2012 | 8.586 | 8.612 | 8.561 | 8.606 | 29,487 | +0.03(+0.30%) |
Jul 18, 2012 | 8.503 | 8.612 | 8.425 | 8.580 | 45,137 | +0.08(+0.92%) |
Jul 17, 2012 | 8.570 | 8.570 | 8.503 | 8.503 | 41,980 | -0.01(-0.12%) |
Jul 16, 2012 | 8.534 | 8.575 | 8.467 | 8.513 | 28,702 | +0.03(+0.37%) |
Jul 13, 2012 | 8.632 | 8.638 | 8.456 | 8.482 | 54,284 | -0.06(-0.73%) |
Jul 12, 2012 | 8.606 | 8.606 | 8.529 | 8.544 | 18,863 | -0.02(-0.28%) |
Jul 11, 2012 | 8.645 | 8.645 | 8.568 | 8.568 | 61,967 | -0.03(-0.30%) |
Jul 10, 2012 | 8.599 | 8.625 | 8.581 | 8.594 | 18,675 | +0.03(+0.30%) |
Jul 09, 2012 | 8.511 | 8.568 | 8.511 | 8.568 | 37,334 | +0.03(+0.30%) |
Jul 06, 2012 | 8.516 | 8.563 | 8.516 | 8.542 | 18,707 | -0.02(-0.18%) |
Jul 05, 2012 | 8.511 | 8.558 | 8.496 | 8.558 | 46,841 | +0.05(+0.61%) |
Jul 03, 2012 | 8.511 | 8.516 | 8.491 | 8.506 | 31,714 | -0.01(-0.12%) |
Jul 02, 2012 | 8.444 | 8.516 | 8.444 | 8.516 | 71,330 | +0.06(+0.67%) |
Jun 29, 2012 | 8.403 | 8.460 | 8.377 | 8.460 | 38,913 | +0.10(+1.15%) |
Jun 28, 2012 | 8.315 | 8.364 | 8.300 | 8.364 | 25,673 | +0.05(+0.65%) |
Jun 27, 2012 | 8.279 | 8.315 | 8.269 | 8.310 | 21,854 | +0.06(+0.69%) |
Jun 26, 2012 | 8.331 | 8.331 | 8.251 | 8.253 | 48,133 | +0.01(+0.06%) |
Jun 25, 2012 | 8.232 | 8.269 | 8.232 | 8.248 | 38,669 | -0.04(-0.44%) |
Jun 22, 2012 | 8.320 | 8.320 | 8.253 | 8.284 | 30,760 | -0.01(-0.06%) |
Jun 21, 2012 | 8.258 | 8.305 | 8.253 | 8.289 | 45,057 | +0.06(+0.69%) |
Jun 20, 2012 | 8.243 | 8.258 | 8.217 | 8.232 | 29,090 | +0.02(+0.19%) |
Jun 19, 2012 | 8.202 | 8.232 | 8.196 | 8.217 | 9,605 | +0.04(+0.51%) |
Jun 18, 2012 | 8.140 | 8.191 | 8.129 | 8.176 | 46,275 | +0.06(+0.76%) |
Jun 15, 2012 | 8.114 | 8.176 | 8.103 | 8.114 | 60,266 | -0.04(-0.51%) |
Jun 14, 2012 | 8.294 | 8.294 | 8.155 | 8.155 | 71,084 | -0.12(-1.43%) |
Jun 13, 2012 | 8.248 | 8.284 | 8.248 | 8.274 | 35,557 | -0.00(-0.04%) |
Jun 12, 2012 | 8.282 | 8.282 | 8.236 | 8.277 | 32,454 | +0.02(+0.25%) |
Jun 11, 2012 | 8.385 | 8.385 | 8.221 | 8.256 | 87,033 | -0.10(-1.23%) |
Jun 08, 2012 | 8.339 | 8.359 | 8.333 | 8.359 | 24,204 | +0.00(+0.00%) |
Jun 07, 2012 | 8.354 | 8.385 | 8.333 | 8.359 | 45,347 | -0.04(-0.43%) |
Jun 06, 2012 | 8.349 | 8.395 | 8.318 | 8.395 | 36,330 | +0.06(+0.74%) |
Jun 05, 2012 | 8.333 | 8.364 | 8.318 | 8.333 | 35,374 | -0.01(-0.06%) |
Jun 04, 2012 | 8.313 | 8.339 | 8.292 | 8.339 | 33,825 | +0.05(+0.62%) |
Jun 01, 2012 | 8.236 | 8.323 | 8.221 | 8.287 | 41,931 | +0.05(+0.56%) |
May 31, 2012 | 8.154 | 8.246 | 8.154 | 8.241 | 40,219 | +0.08(+0.94%) |
May 30, 2012 | 8.200 | 8.210 | 8.164 | 8.164 | 43,830 | -0.03(-0.31%) |
May 29, 2012 | 8.190 | 8.241 | 8.169 | 8.190 | 45,448 | -0.02(-0.25%) |
May 25, 2012 | 8.200 | 8.210 | 8.195 | 8.210 | 29,971 | +0.02(+0.19%) |
May 24, 2012 | 8.215 | 8.215 | 8.184 | 8.195 | 18,683 | +0.01(+0.06%) |
May 23, 2012 | 8.164 | 8.195 | 8.159 | 8.190 | 18,860 | +0.02(+0.25%) |
May 22, 2012 | 8.164 | 8.195 | 8.138 | 8.169 | 39,765 | +0.03(+0.38%) |
May 21, 2012 | 8.113 | 8.164 | 8.113 | 8.138 | 36,768 | +0.05(+0.57%) |
May 18, 2012 | 8.107 | 8.118 | 8.084 | 8.092 | 26,461 | -0.02(-0.19%) |
May 17, 2012 | 8.174 | 8.179 | 8.082 | 8.107 | 64,274 | -0.04(-0.50%) |
May 16, 2012 | 8.143 | 8.190 | 8.143 | 8.149 | 25,178 | -0.04(-0.44%) |
May 15, 2012 | 8.159 | 8.195 | 8.159 | 8.184 | 36,583 | +0.05(+0.63%) |
May 14, 2012 | 8.215 | 8.226 | 8.092 | 8.133 | 55,556 | -0.08(-1.00%) |
May 11, 2012 | 8.184 | 8.251 | 8.169 | 8.215 | 59,726 | +0.06(+0.72%) |
May 10, 2012 | 8.152 | 8.157 | 8.141 | 8.157 | 40,592 | +0.02(+0.25%) |
May 09, 2012 | 8.111 | 8.136 | 8.090 | 8.136 | 79,887 | +0.04(+0.50%) |
May 08, 2012 | 8.090 | 8.095 | 8.065 | 8.095 | 83,834 | +0.03(+0.38%) |
May 07, 2012 | 8.065 | 8.065 | 8.039 | 8.065 | 34,588 | +0.00(+0.00%) |
May 04, 2012 | 8.065 | 8.090 | 8.060 | 8.065 | 30,171 | -0.03(-0.38%) |
May 03, 2012 | 8.060 | 8.101 | 8.060 | 8.095 | 39,052 | +0.02(+0.19%) |
May 02, 2012 | 8.106 | 8.106 | 8.080 | 8.080 | 44,453 | -0.03(-0.38%) |
May 01, 2012 | 8.070 | 8.116 | 8.049 | 8.111 | 68,645 | +0.06(+0.70%) |
Apr 30, 2012 | 8.014 | 8.055 | 7.999 | 8.055 | 38,658 | +0.05(+0.64%) |
Apr 27, 2012 | 7.963 | 8.004 | 7.963 | 8.004 | 19,304 | +0.03(+0.38%) |
Apr 26, 2012 | 7.942 | 7.983 | 7.942 | 7.973 | 39,126 | +0.03(+0.39%) |
Apr 25, 2012 | 7.952 | 7.958 | 7.932 | 7.942 | 20,283 | -0.02(-0.26%) |
Apr 24, 2012 | 8.004 | 8.019 | 7.958 | 7.963 | 52,874 | -0.03(-0.32%) |
Apr 23, 2012 | 7.973 | 7.998 | 7.963 | 7.988 | 86,722 | +0.03(+0.32%) |
Apr 20, 2012 | 7.958 | 7.983 | 7.947 | 7.963 | 19,649 | -0.02(-0.26%) |
Apr 19, 2012 | 8.024 | 8.024 | 7.968 | 7.983 | 33,959 | -0.02(-0.19%) |
Apr 18, 2012 | 8.019 | 8.019 | 7.988 | 7.998 | 33,395 | -0.01(-0.13%) |
Apr 17, 2012 | 7.963 | 8.019 | 7.952 | 8.009 | 28,414 | +0.03(+0.36%) |
Apr 16, 2012 | 7.937 | 7.993 | 7.937 | 7.980 | 30,668 | +0.03(+0.41%) |
Apr 13, 2012 | 7.968 | 7.994 | 7.947 | 7.947 | 26,795 | -0.02(-0.26%) |
Apr 12, 2012 | 7.952 | 8.004 | 7.952 | 7.968 | 10,020 | -0.01(-0.10%) |
Apr 11, 2012 | 7.986 | 8.006 | 7.951 | 7.976 | 21,508 | +0.00(+0.00%) |
Apr 10, 2012 | 7.981 | 7.996 | 7.961 | 7.976 | 31,197 | -0.01(-0.06%) |
Apr 09, 2012 | 7.940 | 7.996 | 7.940 | 7.981 | 37,579 | +0.02(+0.19%) |
Apr 05, 2012 | 7.951 | 7.976 | 7.925 | 7.966 | 40,986 | +0.02(+0.19%) |
Apr 04, 2012 | 7.864 | 7.951 | 7.864 | 7.951 | 26,855 | +0.05(+0.64%) |
Apr 03, 2012 | 7.890 | 7.920 | 7.834 | 7.900 | 50,381 | +0.01(+0.13%) |
Apr 02, 2012 | 7.915 | 7.925 | 7.884 | 7.890 | 30,979 | +0.02(+0.19%) |
Mar 30, 2012 | 7.803 | 7.905 | 7.803 | 7.874 | 53,568 | +0.01(+0.13%) |
Mar 29, 2012 | 7.874 | 7.874 | 7.829 | 7.864 | 32,856 | +0.01(+0.06%) |
Mar 28, 2012 | 7.783 | 7.874 | 7.783 | 7.859 | 26,550 | +0.06(+0.78%) |
Mar 27, 2012 | 7.717 | 7.818 | 7.651 | 7.798 | 119,674 | +0.07(+0.85%) |
Mar 26, 2012 | 7.910 | 7.930 | 7.707 | 7.732 | 131,124 | -0.19(-2.44%) |
Mar 23, 2012 | 7.915 | 7.951 | 7.910 | 7.925 | 40,527 | +0.02(+0.19%) |
Mar 22, 2012 | 7.829 | 7.981 | 7.829 | 7.910 | 77,760 | +0.03(+0.39%) |
Mar 21, 2012 | 7.859 | 7.895 | 7.798 | 7.879 | 71,729 | +0.07(+0.91%) |
Mar 20, 2012 | 7.676 | 7.850 | 7.676 | 7.808 | 80,439 | +0.09(+1.18%) |
Mar 19, 2012 | 7.544 | 7.773 | 7.509 | 7.717 | 106,897 | +0.11(+1.40%) |
Mar 16, 2012 | 7.757 | 7.773 | 7.534 | 7.610 | 394,481 | -0.18(-2.35%) |
Mar 15, 2012 | 8.001 | 8.001 | 7.676 | 7.793 | 185,362 | -0.25(-3.10%) |
Mar 14, 2012 | 8.281 | 8.294 | 8.042 | 8.042 | 107,847 | -0.23(-2.76%) |
Mar 13, 2012 | 8.352 | 8.367 | 8.271 | 8.271 | 38,197 | -0.03(-0.34%) |
Mar 12, 2012 | 8.254 | 8.324 | 8.254 | 8.299 | 28,633 | +0.03(+0.37%) |
Mar 09, 2012 | 8.208 | 8.269 | 8.208 | 8.269 | 32,256 | +0.06(+0.74%) |
Mar 08, 2012 | 8.198 | 8.246 | 8.198 | 8.208 | 24,680 | +0.01(+0.06%) |
Mar 07, 2012 | 8.041 | 8.279 | 8.041 | 8.203 | 44,897 | +0.15(+1.88%) |
Mar 06, 2012 | 8.188 | 8.188 | 8.041 | 8.051 | 62,187 | -0.12(-1.52%) |
Mar 05, 2012 | 8.339 | 8.339 | 8.152 | 8.176 | 89,984 | -0.14(-1.73%) |
Mar 02, 2012 | 8.319 | 8.329 | 8.284 | 8.319 | 44,857 | +0.02(+0.18%) |