Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.08 | 11.13 | 10.92 | 11.04 | 4,157,999 | -0.02(-0.21%) |
Apr 29, 2013 | 11.00 | 11.10 | 10.96 | 11.06 | 3,232,506 | +0.08(+0.71%) |
Apr 26, 2013 | 10.90 | 11.03 | 10.94 | 10.99 | 1,843,951 | +0.05(+0.42%) |
Apr 25, 2013 | 10.90 | 10.97 | 10.77 | 10.94 | 2,097,964 | +0.05(+0.50%) |
Apr 24, 2013 | 10.77 | 10.88 | 10.71 | 10.88 | 2,283,912 | +0.13(+1.19%) |
Apr 23, 2013 | 10.78 | 10.79 | 10.71 | 10.76 | 3,092,052 | +0.03(+0.30%) |
Apr 22, 2013 | 10.79 | 10.79 | 10.67 | 10.72 | 1,812,503 | -0.03(-0.30%) |
Apr 19, 2013 | 10.61 | 10.76 | 10.54 | 10.76 | 2,149,469 | +0.18(+1.69%) |
Apr 18, 2013 | 10.55 | 10.61 | 10.43 | 10.58 | 2,363,250 | +0.04(+0.39%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.48 | 10.54 | 3,979,620 | -0.23(-2.12%) |
Apr 16, 2013 | 10.74 | 10.81 | 10.64 | 10.77 | 4,639,127 | +0.08(+0.73%) |
Apr 15, 2013 | 10.95 | 10.96 | 10.65 | 10.69 | 3,547,872 | -0.26(-2.34%) |
Apr 12, 2013 | 11.00 | 11.08 | 10.92 | 10.94 | 4,484,777 | -0.05(-0.50%) |
Apr 11, 2013 | 11.02 | 11.12 | 10.99 | 11.00 | 2,861,276 | +0.02(+0.17%) |
Apr 10, 2013 | 11.02 | 11.05 | 10.97 | 10.98 | 13,400,671 | +0.00(+0.00%) |
Apr 09, 2013 | 11.16 | 11.16 | 10.93 | 10.98 | 2,117,993 | -0.16(-1.40%) |
Apr 08, 2013 | 10.82 | 11.14 | 10.77 | 11.14 | 2,914,262 | +0.32(+2.96%) |
Apr 05, 2013 | 10.71 | 10.83 | 10.60 | 10.82 | 2,408,852 | +0.05(+0.42%) |
Apr 04, 2013 | 10.72 | 10.79 | 10.69 | 10.77 | 2,416,522 | +0.06(+0.60%) |
Apr 03, 2013 | 10.82 | 10.82 | 10.63 | 10.71 | 1,580,899 | -0.07(-0.68%) |
Apr 02, 2013 | 10.85 | 10.88 | 10.75 | 10.78 | 1,734,599 | -0.03(-0.25%) |
Apr 01, 2013 | 10.80 | 10.84 | 10.72 | 10.81 | 1,970,529 | +0.01(+0.13%) |
Mar 28, 2013 | 10.78 | 10.82 | 10.73 | 10.79 | 2,744,291 | +0.04(+0.34%) |
Mar 27, 2013 | 10.72 | 10.82 | 10.66 | 10.76 | 2,727,299 | -0.02(-0.17%) |
Mar 26, 2013 | 10.75 | 10.77 | 10.70 | 10.77 | 4,437,050 | +0.09(+0.80%) |
Mar 25, 2013 | 10.68 | 10.74 | 10.63 | 10.69 | 3,736,156 | +0.05(+0.47%) |
Mar 22, 2013 | 10.62 | 10.66 | 10.53 | 10.64 | 1,967,659 | +0.05(+0.43%) |
Mar 21, 2013 | 10.54 | 10.67 | 10.53 | 10.59 | 5,422,725 | +0.03(+0.30%) |
Mar 20, 2013 | 10.53 | 10.56 | 10.42 | 10.56 | 2,976,480 | +0.09(+0.82%) |
Mar 19, 2013 | 10.48 | 10.54 | 10.39 | 10.48 | 2,602,004 | -0.00(-0.04%) |
Mar 18, 2013 | 10.40 | 10.50 | 10.39 | 10.48 | 3,002,116 | +0.04(+0.39%) |
Mar 15, 2013 | 10.36 | 10.44 | 10.34 | 10.44 | 3,021,341 | +0.07(+0.66%) |
Mar 14, 2013 | 10.28 | 10.42 | 10.28 | 10.37 | 1,537,183 | +0.08(+0.79%) |
Mar 13, 2013 | 10.30 | 10.33 | 10.24 | 10.29 | 2,395,215 | +0.00(+0.04%) |
Mar 12, 2013 | 10.32 | 10.37 | 10.15 | 10.29 | 2,459,448 | -0.06(-0.57%) |
Mar 11, 2013 | 10.34 | 10.37 | 10.26 | 10.34 | 1,910,891 | +0.00(+0.00%) |
Mar 08, 2013 | 10.34 | 10.35 | 10.23 | 10.34 | 2,664,643 | +0.07(+0.66%) |
Mar 07, 2013 | 10.34 | 10.34 | 10.23 | 10.28 | 2,387,189 | -0.07(-0.66%) |
Mar 06, 2013 | 10.39 | 10.39 | 10.23 | 10.34 | 1,652,687 | +0.00(+0.04%) |
Mar 05, 2013 | 10.37 | 10.46 | 10.29 | 10.34 | 2,703,496 | +0.01(+0.13%) |
Mar 04, 2013 | 10.33 | 10.37 | 10.27 | 10.33 | 3,390,288 | -0.00(-0.04%) |
Mar 01, 2013 | 10.26 | 10.37 | 10.17 | 10.33 | 2,643,288 | +0.03(+0.31%) |
Feb 28, 2013 | 10.34 | 10.42 | 10.27 | 10.30 | 4,032,626 | -0.03(-0.26%) |
Feb 27, 2013 | 10.05 | 10.37 | 10.03 | 10.33 | 3,520,294 | +0.27(+2.66%) |
Feb 26, 2013 | 9.946 | 10.07 | 9.892 | 10.06 | 3,088,396 | +0.14(+1.37%) |
Feb 25, 2013 | 10.14 | 10.14 | 9.923 | 9.923 | 3,174,868 | -0.17(-1.71%) |
Feb 22, 2013 | 10.06 | 10.15 | 10.04 | 10.10 | 1,632,469 | +0.09(+0.86%) |
Feb 21, 2013 | 10.12 | 10.16 | 9.937 | 10.01 | 3,663,139 | -0.14(-1.38%) |
Feb 20, 2013 | 10.16 | 10.31 | 10.12 | 10.15 | 4,019,230 | -0.04(-0.36%) |
Feb 19, 2013 | 10.10 | 10.20 | 10.09 | 10.19 | 2,362,407 | +0.09(+0.85%) |
Feb 15, 2013 | 10.03 | 10.11 | 10.01 | 10.10 | 4,387,745 | +0.05(+0.54%) |
Feb 14, 2013 | 10.01 | 10.06 | 9.946 | 10.05 | 3,335,472 | +0.00(+0.04%) |
Feb 13, 2013 | 10.19 | 10.24 | 10.00 | 10.04 | 2,592,181 | -0.11(-1.11%) |
Feb 12, 2013 | 10.11 | 10.24 | 10.09 | 10.15 | 3,092,461 | +0.07(+0.67%) |
Feb 11, 2013 | 10.05 | 10.12 | 10.02 | 10.09 | 2,496,588 | +0.05(+0.50%) |
Feb 08, 2013 | 9.932 | 10.06 | 9.905 | 10.04 | 4,092,580 | -0.04(-0.36%) |
Feb 07, 2013 | 10.05 | 10.10 | 10.04 | 10.07 | 3,003,978 | -0.01(-0.09%) |
Feb 06, 2013 | 9.955 | 10.16 | 9.955 | 10.08 | 4,470,940 | +0.19(+1.88%) |
Feb 04, 2013 | 9.824 | 9.989 | 9.824 | 9.896 | 1,882,517 | +0.01(+0.09%) |
Feb 01, 2013 | 9.756 | 9.896 | 9.729 | 9.887 | 3,413,701 | +0.15(+1.58%) |
Jan 31, 2013 | 9.828 | 9.846 | 9.715 | 9.733 | 4,367,652 | -0.09(-0.92%) |
Jan 30, 2013 | 9.887 | 9.892 | 9.760 | 9.824 | 3,745,739 | -0.05(-0.46%) |
Jan 29, 2013 | 9.796 | 9.878 | 9.774 | 9.869 | 3,241,376 | +0.03(+0.32%) |
Jan 28, 2013 | 9.719 | 9.837 | 9.666 | 9.837 | 4,052,060 | +0.18(+1.83%) |
Jan 25, 2013 | 9.683 | 9.688 | 9.611 | 9.661 | 2,829,223 | +0.02(+0.23%) |
Jan 24, 2013 | 9.652 | 9.706 | 9.611 | 9.638 | 2,546,907 | -0.01(-0.09%) |
Jan 23, 2013 | 9.579 | 9.656 | 9.561 | 9.647 | 2,790,015 | +0.09(+0.95%) |
Jan 22, 2013 | 9.556 | 9.602 | 9.529 | 9.556 | 4,503,251 | +0.00(+0.00%) |
Jan 18, 2013 | 9.638 | 9.647 | 9.534 | 9.556 | 3,693,355 | -0.04(-0.38%) |
Jan 17, 2013 | 9.652 | 9.679 | 9.593 | 9.593 | 4,552,197 | -0.05(-0.47%) |
Jan 16, 2013 | 9.661 | 9.690 | 9.611 | 9.638 | 4,164,517 | +0.01(+0.14%) |
Jan 15, 2013 | 9.470 | 9.633 | 9.439 | 9.624 | 4,421,910 | +0.16(+1.67%) |
Jan 14, 2013 | 9.498 | 9.520 | 9.402 | 9.466 | 8,874,923 | -0.05(-0.48%) |
Jan 11, 2013 | 9.706 | 9.710 | 9.488 | 9.511 | 7,900,384 | -0.18(-1.82%) |
Jan 10, 2013 | 9.896 | 9.896 | 9.688 | 9.688 | 2,512,805 | -0.18(-1.84%) |
Jan 09, 2013 | 9.855 | 9.907 | 9.819 | 9.869 | 2,335,880 | +0.05(+0.51%) |
Jan 08, 2013 | 9.923 | 9.955 | 9.806 | 9.819 | 2,916,819 | -0.10(-1.00%) |
Jan 07, 2013 | 9.869 | 9.950 | 9.869 | 9.919 | 2,355,346 | +0.03(+0.32%) |
Jan 04, 2013 | 9.905 | 9.928 | 9.855 | 9.887 | 2,153,612 | +0.02(+0.23%) |
Jan 03, 2013 | 9.864 | 9.944 | 9.833 | 9.864 | 7,029,203 | +0.01(+0.09%) |
Jan 02, 2013 | 9.806 | 9.860 | 9.602 | 9.855 | 6,559,708 | +0.25(+2.64%) |
Dec 31, 2012 | 9.434 | 9.733 | 9.416 | 9.602 | 3,634,498 | +0.17(+1.78%) |
Dec 28, 2012 | 9.411 | 9.520 | 9.380 | 9.434 | 4,638,516 | -0.01(-0.10%) |
Dec 27, 2012 | 9.430 | 9.493 | 9.330 | 9.443 | 3,476,820 | +0.03(+0.29%) |
Dec 26, 2012 | 9.498 | 9.538 | 9.396 | 9.416 | 2,661,281 | -0.02(-0.24%) |
Dec 24, 2012 | 9.501 | 9.510 | 9.389 | 9.439 | 2,201,324 | -0.03(-0.33%) |
Dec 21, 2012 | 9.389 | 9.519 | 9.295 | 9.470 | 15,488,654 | -0.04(-0.38%) |
Dec 20, 2012 | 9.519 | 9.582 | 9.488 | 9.506 | 5,089,265 | -0.00(-0.05%) |
Dec 19, 2012 | 9.609 | 9.618 | 9.501 | 9.510 | 5,306,368 | -0.05(-0.52%) |
Dec 18, 2012 | 9.582 | 9.640 | 9.524 | 9.560 | 7,356,021 | -0.00(-0.05%) |
Dec 17, 2012 | 9.627 | 9.663 | 9.546 | 9.564 | 12,401,327 | -0.05(-0.56%) |
Dec 14, 2012 | 9.730 | 9.784 | 9.596 | 9.618 | 4,027,689 | -0.13(-1.38%) |
Dec 13, 2012 | 9.864 | 9.913 | 9.690 | 9.752 | 3,742,184 | -0.13(-1.27%) |
Dec 12, 2012 | 10.08 | 10.08 | 9.864 | 9.878 | 4,135,851 | -0.15(-1.52%) |
Dec 11, 2012 | 10.00 | 10.05 | 9.985 | 10.03 | 3,507,568 | -0.04(-0.40%) |
Dec 10, 2012 | 10.07 | 10.17 | 10.03 | 10.07 | 1,783,448 | +0.01(+0.09%) |
Dec 07, 2012 | 10.08 | 10.12 | 10.03 | 10.06 | 2,583,591 | -0.01(-0.13%) |
Dec 06, 2012 | 9.927 | 10.11 | 9.878 | 10.08 | 3,297,746 | -0.01(-0.09%) |
Dec 05, 2012 | 10.16 | 10.19 | 10.05 | 10.08 | 3,056,003 | -0.04(-0.40%) |
Dec 04, 2012 | 10.12 | 10.20 | 10.09 | 10.12 | 1,795,700 | +0.04(+0.36%) |
Nov 30, 2012 | 9.950 | 10.09 | 9.950 | 10.09 | 6,250,451 | +0.14(+1.44%) |
Nov 29, 2012 | 9.887 | 9.967 | 9.842 | 9.945 | 3,067,909 | +0.11(+1.14%) |
Nov 28, 2012 | 9.743 | 9.842 | 9.622 | 9.833 | 3,146,315 | +0.08(+0.83%) |
Nov 27, 2012 | 9.838 | 9.898 | 9.683 | 9.752 | 3,227,517 | -0.15(-1.54%) |
Nov 26, 2012 | 9.838 | 9.967 | 9.811 | 9.905 | 2,072,494 | +0.04(+0.41%) |
Nov 23, 2012 | 9.725 | 9.869 | 9.725 | 9.864 | 1,250,007 | +0.19(+1.99%) |
Nov 21, 2012 | 9.672 | 9.721 | 9.609 | 9.672 | 4,219,289 | +0.04(+0.37%) |
Nov 20, 2012 | 9.739 | 9.779 | 9.604 | 9.636 | 4,542,787 | -0.08(-0.83%) |
Nov 19, 2012 | 9.797 | 9.909 | 9.658 | 9.717 | 4,341,499 | +0.03(+0.32%) |
Nov 16, 2012 | 9.645 | 9.703 | 9.555 | 9.685 | 4,258,055 | +0.09(+0.93%) |
Nov 15, 2012 | 9.699 | 9.873 | 9.524 | 9.596 | 4,183,624 | -0.15(-1.52%) |
Nov 14, 2012 | 10.03 | 10.06 | 9.712 | 9.743 | 4,155,528 | -0.26(-2.60%) |
Nov 13, 2012 | 9.945 | 10.08 | 9.860 | 10.00 | 2,890,524 | +0.02(+0.18%) |
Nov 12, 2012 | 10.03 | 10.03 | 9.936 | 9.985 | 2,471,270 | -0.05(-0.54%) |
Nov 09, 2012 | 10.00 | 10.08 | 9.887 | 10.04 | 2,860,768 | -0.01(-0.13%) |
Nov 08, 2012 | 10.19 | 10.23 | 10.05 | 10.05 | 4,773,440 | -0.09(-0.88%) |
Nov 07, 2012 | 10.11 | 10.31 | 9.887 | 10.14 | 3,468,269 | -0.08(-0.79%) |
Nov 06, 2012 | 10.25 | 10.26 | 10.08 | 10.22 | 2,142,680 | +0.02(+0.22%) |
Nov 05, 2012 | 10.15 | 10.23 | 9.909 | 10.20 | 3,038,947 | +0.08(+0.80%) |
Nov 02, 2012 | 10.26 | 10.29 | 10.08 | 10.12 | 2,131,727 | -0.04(-0.44%) |
Nov 01, 2012 | 10.04 | 10.18 | 9.928 | 10.16 | 2,452,353 | +0.14(+1.39%) |
Oct 31, 2012 | 9.851 | 10.03 | 9.806 | 10.03 | 4,077,231 | +0.24(+2.47%) |
Oct 26, 2012 | 9.900 | 9.784 | 9.784 | 9.784 | 3,553,938 | -0.11(-1.09%) |
Oct 25, 2012 | 9.954 | 10.01 | 9.784 | 9.891 | 4,295,091 | -0.02(-0.18%) |
Oct 24, 2012 | 9.981 | 9.983 | 9.855 | 9.909 | 4,707,946 | +0.08(+0.82%) |
Oct 23, 2012 | 9.797 | 9.864 | 9.699 | 9.829 | 4,580,665 | -0.11(-1.13%) |
Oct 19, 2012 | 9.945 | 9.981 | 9.844 | 9.941 | 2,756,123 | -0.00(-0.05%) |
Oct 18, 2012 | 9.842 | 9.945 | 9.842 | 9.945 | 1,698,219 | +0.10(+1.00%) |
Oct 17, 2012 | 9.905 | 9.918 | 9.775 | 9.846 | 2,130,868 | -0.06(-0.59%) |
Oct 16, 2012 | 9.811 | 9.923 | 9.761 | 9.905 | 2,910,215 | +0.15(+1.56%) |
Oct 15, 2012 | 9.591 | 9.752 | 9.501 | 9.752 | 2,033,259 | +0.17(+1.73%) |
Oct 12, 2012 | 9.613 | 9.645 | 9.551 | 9.587 | 1,922,982 | -0.02(-0.23%) |
Oct 11, 2012 | 9.587 | 9.645 | 9.564 | 9.609 | 1,829,908 | +0.09(+0.99%) |
Oct 10, 2012 | 9.533 | 9.600 | 9.470 | 9.515 | 2,150,985 | -0.04(-0.38%) |
Oct 09, 2012 | 9.542 | 9.672 | 9.510 | 9.551 | 2,077,744 | +0.03(+0.33%) |
Oct 08, 2012 | 9.564 | 9.591 | 9.466 | 9.519 | 1,061,074 | -0.09(-0.93%) |
Oct 05, 2012 | 9.546 | 9.717 | 9.506 | 9.609 | 2,173,244 | +0.12(+1.23%) |
Oct 04, 2012 | 9.604 | 9.663 | 9.448 | 9.492 | 2,018,926 | -0.05(-0.52%) |
Oct 03, 2012 | 9.515 | 9.672 | 9.488 | 9.542 | 3,588,636 | +0.05(+0.52%) |
Oct 02, 2012 | 9.466 | 9.537 | 9.416 | 9.492 | 3,794,373 | +0.04(+0.38%) |
Oct 01, 2012 | 9.640 | 9.640 | 9.362 | 9.457 | 3,459,304 | -0.11(-1.12%) |
Sep 28, 2012 | 9.658 | 9.699 | 9.564 | 9.564 | 2,922,960 | -0.12(-1.25%) |
Sep 27, 2012 | 9.712 | 9.811 | 9.658 | 9.685 | 2,603,804 | +0.01(+0.14%) |
Sep 26, 2012 | 9.708 | 9.775 | 9.636 | 9.672 | 4,702,701 | -0.01(-0.09%) |
Sep 25, 2012 | 9.898 | 9.929 | 9.663 | 9.681 | 6,764,859 | -0.22(-2.24%) |
Sep 24, 2012 | 9.889 | 9.931 | 9.814 | 9.902 | 6,212,175 | -0.03(-0.27%) |
Sep 21, 2012 | 9.800 | 9.929 | 9.765 | 9.929 | 5,415,400 | +0.17(+1.77%) |
Sep 20, 2012 | 9.871 | 9.871 | 9.665 | 9.756 | 4,191,150 | -0.13(-1.30%) |
Sep 19, 2012 | 9.818 | 9.925 | 9.818 | 9.885 | 4,184,313 | +0.05(+0.54%) |
Sep 18, 2012 | 9.849 | 9.871 | 9.734 | 9.832 | 2,874,306 | -0.04(-0.40%) |
Sep 17, 2012 | 9.934 | 10.00 | 9.800 | 9.871 | 2,183,043 | -0.09(-0.94%) |
Sep 14, 2012 | 9.774 | 9.987 | 9.774 | 9.965 | 2,227,563 | +0.23(+2.37%) |
Sep 13, 2012 | 9.654 | 9.814 | 9.610 | 9.734 | 4,292,933 | +0.11(+1.11%) |
Sep 12, 2012 | 9.716 | 9.729 | 9.579 | 9.627 | 3,572,559 | -0.09(-0.91%) |
Sep 11, 2012 | 9.805 | 9.805 | 9.685 | 9.716 | 2,336,414 | -0.05(-0.50%) |
Sep 10, 2012 | 9.894 | 9.894 | 9.734 | 9.765 | 936,291 | -0.12(-1.17%) |
Sep 07, 2012 | 9.863 | 9.898 | 9.752 | 9.880 | 1,422,120 | +0.08(+0.77%) |
Sep 06, 2012 | 9.703 | 9.819 | 9.681 | 9.805 | 2,313,890 | +0.16(+1.70%) |
Sep 05, 2012 | 9.650 | 9.698 | 9.632 | 9.641 | 2,482,154 | -0.03(-0.28%) |
Sep 04, 2012 | 9.463 | 9.672 | 9.459 | 9.667 | 1,897,380 | +0.19(+1.97%) |
Aug 31, 2012 | 9.494 | 9.508 | 9.366 | 9.481 | 2,174,845 | +0.04(+0.38%) |
Aug 30, 2012 | 9.441 | 9.459 | 9.348 | 9.446 | 1,405,492 | -0.02(-0.19%) |
Aug 29, 2012 | 9.481 | 9.492 | 9.375 | 9.463 | 2,466,316 | -0.02(-0.23%) |
Aug 27, 2012 | 9.508 | 9.508 | 9.379 | 9.485 | 2,660,194 | +0.04(+0.42%) |
Aug 24, 2012 | 9.370 | 9.494 | 9.330 | 9.446 | 2,435,957 | +0.07(+0.76%) |
Aug 23, 2012 | 9.357 | 9.403 | 9.271 | 9.375 | 3,175,014 | +0.03(+0.28%) |
Aug 22, 2012 | 9.392 | 9.432 | 9.264 | 9.348 | 1,990,339 | -0.06(-0.61%) |
Aug 21, 2012 | 9.299 | 9.448 | 9.299 | 9.406 | 2,531,097 | +0.14(+1.48%) |
Aug 20, 2012 | 9.432 | 9.437 | 9.219 | 9.268 | 3,662,725 | -0.18(-1.88%) |
Aug 17, 2012 | 9.326 | 9.459 | 9.317 | 9.446 | 3,059,166 | +0.09(+1.00%) |
Aug 16, 2012 | 9.202 | 9.414 | 9.162 | 9.352 | 2,659,428 | +0.18(+1.93%) |
Aug 15, 2012 | 9.099 | 9.219 | 9.082 | 9.175 | 3,515,802 | +0.06(+0.68%) |
Aug 14, 2012 | 9.113 | 9.166 | 9.104 | 9.113 | 3,249,532 | -0.01(-0.15%) |
Aug 13, 2012 | 9.020 | 9.126 | 8.980 | 9.126 | 1,679,716 | +0.11(+1.18%) |
Aug 10, 2012 | 8.984 | 9.037 | 8.962 | 9.020 | 1,961,494 | +0.04(+0.40%) |
Aug 09, 2012 | 9.006 | 9.060 | 8.971 | 8.984 | 2,757,379 | -0.01(-0.15%) |
Aug 08, 2012 | 8.975 | 9.020 | 8.895 | 8.997 | 3,202,465 | -0.04(-0.44%) |
Aug 07, 2012 | 9.099 | 9.142 | 8.953 | 9.037 | 2,590,102 | -0.06(-0.68%) |
Aug 06, 2012 | 9.095 | 9.155 | 9.064 | 9.099 | 2,914,975 | +0.04(+0.44%) |
Aug 03, 2012 | 8.918 | 9.139 | 8.850 | 9.060 | 4,245,705 | +0.22(+2.46%) |
Aug 02, 2012 | 8.784 | 8.875 | 8.745 | 8.842 | 6,319,466 | -0.02(-0.20%) |
Aug 01, 2012 | 8.816 | 8.940 | 8.758 | 8.860 | 7,425,417 | +0.11(+1.22%) |
Jul 31, 2012 | 8.758 | 8.806 | 8.638 | 8.753 | 4,431,699 | +0.02(+0.20%) |
Jul 30, 2012 | 8.643 | 8.847 | 8.643 | 8.736 | 12,047,473 | +0.08(+0.92%) |
Jul 27, 2012 | 8.607 | 8.691 | 8.509 | 8.656 | 14,631,114 | +0.18(+2.15%) |
Jul 26, 2012 | 8.430 | 8.532 | 8.345 | 8.474 | 5,778,917 | +0.16(+1.92%) |
Jul 25, 2012 | 8.425 | 8.456 | 8.270 | 8.314 | 3,198,784 | -0.08(-0.90%) |
Jul 24, 2012 | 8.509 | 8.536 | 8.305 | 8.390 | 5,871,932 | -0.09(-1.05%) |
Jul 23, 2012 | 8.576 | 8.576 | 8.363 | 8.478 | 5,598,051 | +0.03(+0.37%) |
Jul 20, 2012 | 8.452 | 8.492 | 8.421 | 8.447 | 3,774,673 | -0.06(-0.68%) |
Jul 19, 2012 | 8.651 | 8.678 | 8.421 | 8.505 | 4,967,050 | -0.14(-1.64%) |
Jul 18, 2012 | 8.656 | 8.749 | 8.545 | 8.647 | 6,336,380 | -0.04(-0.41%) |
Jul 17, 2012 | 8.722 | 8.762 | 8.583 | 8.682 | 7,631,655 | +0.01(+0.15%) |
Jul 16, 2012 | 8.713 | 8.793 | 8.629 | 8.669 | 7,375,818 | +0.01(+0.10%) |
Jul 13, 2012 | 8.736 | 8.758 | 8.643 | 8.660 | 8,120,255 | -0.03(-0.31%) |
Jul 12, 2012 | 8.736 | 8.758 | 8.634 | 8.687 | 4,339,903 | -0.08(-0.91%) |
Jul 11, 2012 | 8.833 | 8.842 | 8.691 | 8.767 | 3,573,488 | -0.05(-0.55%) |
Jul 10, 2012 | 9.064 | 9.064 | 8.784 | 8.816 | 3,648,707 | -0.17(-1.88%) |
Jul 09, 2012 | 8.922 | 9.006 | 8.900 | 8.984 | 3,100,403 | +0.05(+0.55%) |
Jul 06, 2012 | 8.873 | 8.957 | 8.847 | 8.935 | 3,191,822 | +0.01(+0.15%) |
Jul 05, 2012 | 8.833 | 8.940 | 8.794 | 8.922 | 2,186,874 | +0.10(+1.11%) |
Jul 03, 2012 | 8.860 | 8.909 | 8.784 | 8.824 | 1,766,293 | +0.02(+0.20%) |
Jul 02, 2012 | 8.727 | 8.829 | 8.627 | 8.807 | 3,554,406 | +0.14(+1.59%) |
Jun 29, 2012 | 8.452 | 8.682 | 8.421 | 8.669 | 5,466,964 | +0.35(+4.16%) |
Jun 28, 2012 | 8.154 | 8.345 | 8.128 | 8.323 | 3,204,762 | +0.14(+1.74%) |
Jun 27, 2012 | 8.154 | 8.230 | 8.081 | 8.181 | 2,063,665 | +0.02(+0.27%) |
Jun 26, 2012 | 8.133 | 8.264 | 8.080 | 8.159 | 3,942,826 | +0.03(+0.38%) |
Jun 25, 2012 | 8.067 | 8.190 | 7.940 | 8.128 | 4,616,818 | +0.00(+0.05%) |
Jun 22, 2012 | 8.102 | 8.220 | 7.979 | 8.124 | 35,290,476 | +0.11(+1.37%) |
Jun 21, 2012 | 8.115 | 8.159 | 7.966 | 8.014 | 5,720,593 | -0.08(-0.98%) |
Jun 20, 2012 | 8.098 | 8.198 | 7.997 | 8.093 | 2,711,596 | +0.00(+0.05%) |
Jun 19, 2012 | 8.255 | 8.295 | 8.049 | 8.089 | 6,691,376 | -0.12(-1.44%) |
Jun 18, 2012 | 8.115 | 8.310 | 8.115 | 8.207 | 5,703,703 | +0.04(+0.48%) |
Jun 15, 2012 | 8.119 | 8.216 | 8.041 | 8.168 | 6,729,997 | +0.06(+0.76%) |
Jun 14, 2012 | 7.883 | 8.133 | 7.883 | 8.106 | 3,246,014 | +0.21(+2.67%) |
Jun 13, 2012 | 7.900 | 7.988 | 7.830 | 7.896 | 4,205,869 | -0.04(-0.50%) |
Jun 12, 2012 | 7.821 | 7.940 | 7.756 | 7.935 | 3,115,718 | +0.16(+2.09%) |
Jun 11, 2012 | 7.992 | 7.992 | 7.764 | 7.773 | 7,248,088 | -0.12(-1.50%) |
Jun 08, 2012 | 7.624 | 7.896 | 7.606 | 7.891 | 2,559,439 | +0.24(+3.15%) |
Jun 07, 2012 | 7.799 | 7.848 | 7.620 | 7.650 | 2,845,287 | -0.04(-0.57%) |
Jun 06, 2012 | 7.690 | 7.804 | 7.633 | 7.694 | 4,460,600 | +0.10(+1.27%) |
Jun 05, 2012 | 7.409 | 7.663 | 7.387 | 7.598 | 3,362,479 | +0.16(+2.12%) |
Jun 04, 2012 | 7.532 | 7.576 | 7.339 | 7.440 | 4,602,831 | -0.06(-0.76%) |
Jun 01, 2012 | 7.497 | 7.545 | 7.396 | 7.497 | 4,598,000 | -0.16(-2.06%) |
May 31, 2012 | 7.628 | 7.725 | 7.501 | 7.655 | 3,022,128 | +0.05(+0.63%) |
May 30, 2012 | 7.795 | 7.817 | 7.598 | 7.606 | 2,947,899 | -0.25(-3.23%) |
May 29, 2012 | 7.764 | 7.891 | 7.712 | 7.861 | 2,117,753 | +0.17(+2.22%) |
May 25, 2012 | 7.712 | 7.734 | 7.580 | 7.690 | 1,823,299 | -0.01(-0.11%) |
May 24, 2012 | 7.734 | 7.786 | 7.602 | 7.699 | 2,496,426 | -0.04(-0.57%) |
May 23, 2012 | 7.593 | 7.769 | 7.493 | 7.742 | 3,924,875 | +0.07(+0.86%) |
May 22, 2012 | 7.585 | 7.703 | 7.536 | 7.677 | 4,074,854 | +0.12(+1.57%) |
May 21, 2012 | 7.343 | 7.593 | 7.308 | 7.558 | 3,409,852 | +0.21(+2.80%) |
May 18, 2012 | 7.532 | 7.558 | 7.300 | 7.352 | 4,110,656 | -0.18(-2.39%) |
May 17, 2012 | 7.878 | 7.922 | 7.532 | 7.532 | 5,230,270 | -0.36(-4.61%) |
May 16, 2012 | 8.023 | 8.045 | 7.852 | 7.896 | 3,002,674 | -0.11(-1.42%) |
May 15, 2012 | 8.045 | 8.076 | 7.935 | 8.010 | 2,349,875 | -0.03(-0.38%) |
May 14, 2012 | 8.198 | 8.273 | 8.010 | 8.041 | 3,321,536 | -0.28(-3.32%) |
May 11, 2012 | 8.225 | 8.352 | 8.190 | 8.317 | 3,081,485 | +0.01(+0.11%) |
May 10, 2012 | 8.277 | 8.347 | 8.155 | 8.308 | 3,398,828 | +0.09(+1.12%) |
May 09, 2012 | 8.119 | 8.238 | 8.089 | 8.216 | 3,547,746 | -0.01(-0.16%) |
May 08, 2012 | 8.194 | 8.269 | 8.115 | 8.229 | 2,756,307 | -0.04(-0.53%) |
May 07, 2012 | 8.220 | 8.290 | 8.168 | 8.273 | 3,269,273 | +0.02(+0.21%) |
May 04, 2012 | 8.233 | 8.299 | 8.198 | 8.255 | 3,286,743 | -0.04(-0.53%) |
May 03, 2012 | 8.330 | 8.378 | 8.247 | 8.299 | 2,553,969 | -0.04(-0.47%) |
May 02, 2012 | 8.260 | 8.343 | 8.159 | 8.339 | 4,116,718 | +0.01(+0.11%) |