Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.944 | 7.944 | 7.697 | 7.746 | 387,075 | -0.17(-2.09%) |
May 30, 2013 | 7.895 | 7.928 | 7.840 | 7.911 | 322,903 | +0.01(+0.07%) |
May 29, 2013 | 8.021 | 8.021 | 7.878 | 7.906 | 360,916 | -0.14(-1.78%) |
May 28, 2013 | 8.143 | 8.143 | 8.044 | 8.049 | 312,582 | -0.09(-1.15%) |
May 24, 2013 | 8.143 | 8.143 | 8.082 | 8.143 | 161,237 | +0.01(+0.07%) |
May 23, 2013 | 8.126 | 8.159 | 8.088 | 8.137 | 178,127 | +0.02(+0.20%) |
May 22, 2013 | 8.132 | 8.170 | 8.115 | 8.121 | 143,500 | -0.05(-0.61%) |
May 21, 2013 | 8.198 | 8.198 | 8.126 | 8.170 | 100,685 | -0.02(-0.27%) |
May 20, 2013 | 8.110 | 8.203 | 8.110 | 8.192 | 170,528 | +0.10(+1.22%) |
May 17, 2013 | 8.071 | 8.104 | 8.044 | 8.093 | 143,211 | +0.05(+0.62%) |
May 16, 2013 | 8.060 | 8.115 | 8.044 | 8.044 | 216,024 | -0.01(-0.07%) |
May 15, 2013 | 8.082 | 8.082 | 8.044 | 8.049 | 181,106 | -0.06(-0.68%) |
May 13, 2013 | 8.187 | 8.187 | 8.093 | 8.104 | 245,237 | -0.06(-0.67%) |
May 10, 2013 | 8.159 | 8.192 | 8.137 | 8.159 | 187,107 | -0.03(-0.34%) |
May 09, 2013 | 8.231 | 8.231 | 8.181 | 8.187 | 167,605 | -0.08(-0.93%) |
May 08, 2013 | 8.269 | 8.275 | 8.203 | 8.264 | 367,751 | +0.02(+0.20%) |
May 07, 2013 | 8.176 | 8.258 | 8.170 | 8.247 | 230,811 | +0.06(+0.74%) |
May 06, 2013 | 8.192 | 8.225 | 8.170 | 8.187 | 274,633 | -0.01(-0.07%) |
May 03, 2013 | 8.220 | 8.214 | 8.165 | 8.192 | 232,691 | -0.02(-0.27%) |
May 02, 2013 | 8.192 | 8.225 | 8.192 | 8.214 | 132,418 | +0.02(+0.27%) |
May 01, 2013 | 8.159 | 8.209 | 8.159 | 8.192 | 192,920 | +0.03(+0.34%) |
Apr 30, 2013 | 8.203 | 8.225 | 8.154 | 8.165 | 301,773 | -0.04(-0.54%) |
Apr 29, 2013 | 8.220 | 8.225 | 8.192 | 8.209 | 169,580 | -0.03(-0.33%) |
Apr 26, 2013 | 8.203 | 8.236 | 8.203 | 8.236 | 176,187 | +0.03(+0.34%) |
Apr 25, 2013 | 8.187 | 8.242 | 8.187 | 8.209 | 203,462 | +0.00(+0.00%) |
Apr 24, 2013 | 8.236 | 8.259 | 8.198 | 8.209 | 230,312 | -0.04(-0.53%) |
Apr 23, 2013 | 8.247 | 8.291 | 8.231 | 8.253 | 134,475 | +0.03(+0.33%) |
Apr 22, 2013 | 8.236 | 8.264 | 8.231 | 8.225 | 165,582 | -0.02(-0.20%) |
Apr 19, 2013 | 8.203 | 8.242 | 8.187 | 8.242 | 117,995 | +0.04(+0.54%) |
Apr 18, 2013 | 8.154 | 8.209 | 8.137 | 8.198 | 270,846 | +0.04(+0.47%) |
Apr 17, 2013 | 8.176 | 8.209 | 8.132 | 8.159 | 121,922 | +0.01(+0.14%) |
Apr 16, 2013 | 8.198 | 8.198 | 8.148 | 8.148 | 125,307 | -0.04(-0.47%) |
Apr 15, 2013 | 8.209 | 8.209 | 8.148 | 8.187 | 119,402 | -0.01(-0.13%) |
Apr 12, 2013 | 8.148 | 8.214 | 8.148 | 8.198 | 102,412 | +0.04(+0.54%) |
Apr 11, 2013 | 8.203 | 8.203 | 8.154 | 8.154 | 146,326 | -0.05(-0.60%) |
Apr 10, 2013 | 8.220 | 8.220 | 8.192 | 8.203 | 116,414 | -0.02(-0.20%) |
Apr 09, 2013 | 8.220 | 8.236 | 8.209 | 8.220 | 98,903 | -0.07(-0.80%) |
Apr 08, 2013 | 8.297 | 8.308 | 8.247 | 8.286 | 187,358 | -0.02(-0.27%) |
Apr 05, 2013 | 8.203 | 8.308 | 8.203 | 8.308 | 335,923 | +0.12(+1.48%) |
Apr 04, 2013 | 8.154 | 8.214 | 8.148 | 8.187 | 146,410 | +0.02(+0.20%) |
Apr 03, 2013 | 8.137 | 8.214 | 8.126 | 8.170 | 127,736 | +0.01(+0.07%) |
Apr 02, 2013 | 8.209 | 8.209 | 8.148 | 8.165 | 242,024 | -0.03(-0.34%) |
Apr 01, 2013 | 8.187 | 8.220 | 8.187 | 8.192 | 304,737 | +0.01(+0.07%) |
Mar 28, 2013 | 8.214 | 8.220 | 8.170 | 8.187 | 185,482 | +0.01(+0.07%) |
Mar 27, 2013 | 8.110 | 8.181 | 8.110 | 8.181 | 136,434 | +0.06(+0.68%) |
Mar 26, 2013 | 8.110 | 8.143 | 8.082 | 8.126 | 206,477 | -0.02(-0.20%) |
Mar 25, 2013 | 8.148 | 8.170 | 8.099 | 8.143 | 248,459 | -0.03(-0.34%) |
Mar 22, 2013 | 8.148 | 8.187 | 8.132 | 8.170 | 266,646 | +0.01(+0.07%) |
Mar 21, 2013 | 8.220 | 8.242 | 8.126 | 8.165 | 177,145 | -0.07(-0.87%) |
Mar 20, 2013 | 8.159 | 8.242 | 8.115 | 8.236 | 252,898 | +0.07(+0.81%) |
Mar 19, 2013 | 8.148 | 8.176 | 8.060 | 8.170 | 190,088 | +0.04(+0.54%) |
Mar 18, 2013 | 7.911 | 8.126 | 7.906 | 8.126 | 305,479 | +0.20(+2.50%) |
Mar 15, 2013 | 7.917 | 7.983 | 7.834 | 7.928 | 630,024 | -0.03(-0.35%) |
Mar 14, 2013 | 8.121 | 8.121 | 7.933 | 7.955 | 694,240 | -0.17(-2.03%) |
Mar 13, 2013 | 8.126 | 8.148 | 8.099 | 8.121 | 377,044 | -0.02(-0.27%) |
Mar 12, 2013 | 8.115 | 8.154 | 8.049 | 8.143 | 764,832 | +0.00(+0.00%) |
Mar 11, 2013 | 8.242 | 8.242 | 8.071 | 8.143 | 660,216 | -0.10(-1.20%) |
Mar 08, 2013 | 8.330 | 8.330 | 8.214 | 8.242 | 270,426 | -0.08(-0.99%) |
Mar 07, 2013 | 8.341 | 8.357 | 8.302 | 8.324 | 183,411 | -0.04(-0.46%) |
Mar 06, 2013 | 8.352 | 8.373 | 8.345 | 8.363 | 127,787 | +0.01(+0.13%) |
Mar 05, 2013 | 8.385 | 8.385 | 8.341 | 8.352 | 142,576 | -0.03(-0.33%) |
Mar 04, 2013 | 8.385 | 8.390 | 8.341 | 8.379 | 196,157 | -0.02(-0.20%) |
Mar 01, 2013 | 8.319 | 8.396 | 8.308 | 8.396 | 183,124 | +0.06(+0.66%) |
Feb 28, 2013 | 8.341 | 8.346 | 8.313 | 8.341 | 346,687 | +0.00(+0.00%) |
Feb 27, 2013 | 8.401 | 8.407 | 8.319 | 8.341 | 257,127 | -0.03(-0.39%) |
Feb 26, 2013 | 8.434 | 8.440 | 8.352 | 8.374 | 190,920 | -0.10(-1.17%) |
Feb 22, 2013 | 8.511 | 8.522 | 8.451 | 8.473 | 140,011 | -0.05(-0.58%) |
Feb 21, 2013 | 8.511 | 8.534 | 8.489 | 8.522 | 207,077 | +0.01(+0.13%) |
Feb 20, 2013 | 8.489 | 8.511 | 8.445 | 8.511 | 113,047 | +0.02(+0.26%) |
Feb 19, 2013 | 8.484 | 8.500 | 8.440 | 8.489 | 265,364 | -0.02(-0.19%) |
Feb 15, 2013 | 8.473 | 8.511 | 8.451 | 8.506 | 167,621 | +0.02(+0.19%) |
Feb 14, 2013 | 8.616 | 8.616 | 8.468 | 8.489 | 346,917 | -0.13(-1.47%) |
Feb 13, 2013 | 8.655 | 8.655 | 8.578 | 8.616 | 115,197 | -0.02(-0.25%) |
Feb 12, 2013 | 8.605 | 8.638 | 8.589 | 8.638 | 124,001 | +0.04(+0.45%) |
Feb 11, 2013 | 8.616 | 8.640 | 8.600 | 8.600 | 95,966 | -0.04(-0.45%) |
Feb 08, 2013 | 8.644 | 8.649 | 8.589 | 8.638 | 60,746 | +0.01(+0.06%) |
Feb 07, 2013 | 8.644 | 8.666 | 8.600 | 8.633 | 139,924 | -0.03(-0.38%) |
Feb 06, 2013 | 8.655 | 8.699 | 8.644 | 8.666 | 166,285 | +0.01(+0.06%) |
Feb 04, 2013 | 8.666 | 8.671 | 8.605 | 8.660 | 104,435 | +0.00(+0.00%) |
Feb 01, 2013 | 8.715 | 8.754 | 8.649 | 8.660 | 121,353 | -0.04(-0.44%) |
Jan 31, 2013 | 8.671 | 8.704 | 8.651 | 8.699 | 152,079 | +0.06(+0.64%) |
Jan 30, 2013 | 8.611 | 8.644 | 8.583 | 8.644 | 119,880 | +0.04(+0.45%) |
Jan 29, 2013 | 8.600 | 8.671 | 8.522 | 8.605 | 186,428 | -0.01(-0.06%) |
Jan 28, 2013 | 8.792 | 8.792 | 8.559 | 8.611 | 330,984 | -0.19(-2.13%) |
Jan 25, 2013 | 8.759 | 8.798 | 8.737 | 8.798 | 270,813 | +0.02(+0.19%) |
Jan 24, 2013 | 8.759 | 8.787 | 8.710 | 8.781 | 361,136 | +0.03(+0.38%) |
Jan 23, 2013 | 8.715 | 8.748 | 8.693 | 8.748 | 131,623 | +0.02(+0.25%) |
Jan 22, 2013 | 8.770 | 8.781 | 8.671 | 8.726 | 289,026 | -0.05(-0.56%) |
Jan 18, 2013 | 8.776 | 8.776 | 8.710 | 8.776 | 157,081 | +0.02(+0.25%) |
Jan 17, 2013 | 8.699 | 8.759 | 8.649 | 8.754 | 254,246 | +0.08(+0.89%) |
Jan 16, 2013 | 8.545 | 8.699 | 8.451 | 8.677 | 285,166 | +0.14(+1.68%) |
Jan 15, 2013 | 8.655 | 8.655 | 8.484 | 8.534 | 341,762 | -0.07(-0.83%) |
Jan 14, 2013 | 8.699 | 8.699 | 8.600 | 8.605 | 199,457 | -0.09(-1.08%) |
Jan 11, 2013 | 8.765 | 8.765 | 8.649 | 8.699 | 160,997 | -0.06(-0.63%) |
Jan 10, 2013 | 8.770 | 8.770 | 8.649 | 8.754 | 233,703 | -0.05(-0.56%) |
Jan 09, 2013 | 8.715 | 8.803 | 8.710 | 8.803 | 277,472 | +0.09(+1.01%) |
Jan 08, 2013 | 8.660 | 8.715 | 8.660 | 8.715 | 171,745 | +0.06(+0.64%) |
Jan 07, 2013 | 8.693 | 8.765 | 8.638 | 8.660 | 354,264 | -0.02(-0.25%) |
Jan 04, 2013 | 8.605 | 8.682 | 8.605 | 8.682 | 325,124 | +0.09(+1.03%) |
Jan 03, 2013 | 8.567 | 8.611 | 8.567 | 8.594 | 163,070 | +0.03(+0.32%) |
Jan 02, 2013 | 8.500 | 8.567 | 8.379 | 8.567 | 276,809 | +0.19(+2.23%) |
Dec 31, 2012 | 8.412 | 8.423 | 8.313 | 8.379 | 283,203 | +0.03(+0.40%) |
Dec 28, 2012 | 8.324 | 8.368 | 8.297 | 8.346 | 302,167 | +0.07(+0.80%) |
Dec 27, 2012 | 8.489 | 8.500 | 8.280 | 8.280 | 307,816 | -0.24(-2.78%) |
Dec 26, 2012 | 8.506 | 8.545 | 8.424 | 8.517 | 221,061 | -0.02(-0.19%) |
Dec 24, 2012 | 8.495 | 8.539 | 8.467 | 8.534 | 169,013 | +0.04(+0.45%) |
Dec 21, 2012 | 8.346 | 8.495 | 8.313 | 8.495 | 434,352 | +0.13(+1.51%) |
Dec 20, 2012 | 8.363 | 8.418 | 8.360 | 8.368 | 288,968 | +0.01(+0.07%) |
Dec 19, 2012 | 8.313 | 8.418 | 8.291 | 8.363 | 332,172 | +0.09(+1.06%) |
Dec 18, 2012 | 8.286 | 8.313 | 8.154 | 8.275 | 657,936 | +0.01(+0.07%) |
Dec 17, 2012 | 8.462 | 8.462 | 8.258 | 8.269 | 677,268 | -0.21(-2.47%) |
Dec 14, 2012 | 8.666 | 8.666 | 8.429 | 8.478 | 301,962 | -0.15(-1.79%) |
Dec 13, 2012 | 8.682 | 8.693 | 8.616 | 8.633 | 310,688 | -0.06(-0.63%) |
Dec 12, 2012 | 8.721 | 8.748 | 8.649 | 8.688 | 438,495 | -0.06(-0.63%) |
Dec 11, 2012 | 8.699 | 8.770 | 8.677 | 8.743 | 282,850 | +0.04(+0.51%) |
Dec 10, 2012 | 8.721 | 8.754 | 8.688 | 8.699 | 329,458 | -0.02(-0.25%) |
Dec 07, 2012 | 8.781 | 8.781 | 8.633 | 8.721 | 313,164 | -0.06(-0.63%) |
Dec 06, 2012 | 8.759 | 8.801 | 8.726 | 8.776 | 246,196 | -0.01(-0.06%) |
Dec 05, 2012 | 8.688 | 8.787 | 8.688 | 8.781 | 261,290 | +0.09(+1.01%) |
Dec 04, 2012 | 8.754 | 8.754 | 8.693 | 8.693 | 261,304 | -0.07(-0.82%) |
Nov 30, 2012 | 8.748 | 8.765 | 8.704 | 8.765 | 405,944 | +0.06(+0.63%) |
Nov 29, 2012 | 8.748 | 8.748 | 8.708 | 8.710 | 253,601 | -0.03(-0.32%) |
Nov 28, 2012 | 8.737 | 8.748 | 8.721 | 8.737 | 187,647 | -0.01(-0.06%) |
Nov 27, 2012 | 8.726 | 8.754 | 8.704 | 8.743 | 163,131 | +0.03(+0.32%) |
Nov 26, 2012 | 8.710 | 8.737 | 8.671 | 8.715 | 126,904 | -0.01(-0.06%) |
Nov 23, 2012 | 8.710 | 8.743 | 8.710 | 8.721 | 110,237 | -0.01(-0.06%) |
Nov 21, 2012 | 8.704 | 8.765 | 8.688 | 8.726 | 250,225 | +0.01(+0.06%) |
Nov 20, 2012 | 8.666 | 8.726 | 8.627 | 8.721 | 138,456 | +0.04(+0.44%) |
Nov 19, 2012 | 8.660 | 8.704 | 8.633 | 8.682 | 192,168 | +0.10(+1.15%) |
Nov 16, 2012 | 8.401 | 8.583 | 8.401 | 8.583 | 154,062 | +0.20(+2.43%) |
Nov 15, 2012 | 8.561 | 8.561 | 8.368 | 8.379 | 449,192 | -0.19(-2.19%) |
Nov 14, 2012 | 8.655 | 8.685 | 8.567 | 8.567 | 323,835 | -0.13(-1.46%) |
Nov 13, 2012 | 8.770 | 8.781 | 8.660 | 8.693 | 278,538 | -0.15(-1.74%) |
Nov 12, 2012 | 8.847 | 8.847 | 8.792 | 8.847 | 139,275 | -0.01(-0.12%) |
Nov 09, 2012 | 8.792 | 8.858 | 8.781 | 8.858 | 143,456 | +0.06(+0.63%) |
Nov 08, 2012 | 8.726 | 8.825 | 8.715 | 8.803 | 166,715 | +0.10(+1.20%) |
Nov 07, 2012 | 8.611 | 8.723 | 8.578 | 8.699 | 284,890 | +0.05(+0.57%) |
Nov 06, 2012 | 8.600 | 8.655 | 8.589 | 8.649 | 73,929 | +0.06(+0.71%) |
Nov 05, 2012 | 8.677 | 8.677 | 8.589 | 8.589 | 263,655 | -0.10(-1.14%) |
Nov 02, 2012 | 8.743 | 8.743 | 8.671 | 8.688 | 158,630 | -0.06(-0.69%) |
Nov 01, 2012 | 8.726 | 8.803 | 8.726 | 8.748 | 177,820 | +0.02(+0.25%) |
Oct 31, 2012 | 8.853 | 8.853 | 8.723 | 8.726 | 241,528 | -0.09(-1.00%) |
Oct 26, 2012 | 8.820 | 8.814 | 8.814 | 8.814 | 190,900 | -0.01(-0.12%) |
Oct 25, 2012 | 8.803 | 8.836 | 8.792 | 8.825 | 90,151 | +0.04(+0.50%) |
Oct 24, 2012 | 8.754 | 8.798 | 8.721 | 8.781 | 135,924 | +0.02(+0.25%) |
Oct 23, 2012 | 8.759 | 8.775 | 8.715 | 8.759 | 211,797 | +0.01(+0.06%) |
Oct 19, 2012 | 8.726 | 8.754 | 8.688 | 8.754 | 182,676 | +0.00(+0.00%) |
Oct 18, 2012 | 8.792 | 8.792 | 8.710 | 8.754 | 166,850 | -0.01(-0.13%) |
Oct 17, 2012 | 8.754 | 8.765 | 8.699 | 8.765 | 173,792 | +0.07(+0.76%) |
Oct 16, 2012 | 8.737 | 8.754 | 8.648 | 8.699 | 292,588 | -0.05(-0.57%) |
Oct 15, 2012 | 8.853 | 8.864 | 8.743 | 8.748 | 182,065 | -0.13(-1.49%) |
Oct 12, 2012 | 8.825 | 8.897 | 8.803 | 8.880 | 126,412 | +0.03(+0.31%) |
Oct 11, 2012 | 8.798 | 8.869 | 8.759 | 8.853 | 178,554 | +0.05(+0.56%) |
Oct 10, 2012 | 8.836 | 8.836 | 8.751 | 8.803 | 164,367 | -0.06(-0.68%) |
Oct 09, 2012 | 8.913 | 8.913 | 8.842 | 8.864 | 218,400 | -0.06(-0.62%) |
Oct 08, 2012 | 8.913 | 8.952 | 8.913 | 8.919 | 151,438 | +0.03(+0.37%) |
Oct 05, 2012 | 8.869 | 8.924 | 8.853 | 8.886 | 223,299 | +0.02(+0.19%) |
Oct 04, 2012 | 8.924 | 8.930 | 8.869 | 8.869 | 221,566 | -0.07(-0.80%) |
Oct 03, 2012 | 8.930 | 8.963 | 8.924 | 8.941 | 185,398 | +0.00(+0.00%) |
Oct 02, 2012 | 8.974 | 8.974 | 8.913 | 8.941 | 181,395 | -0.01(-0.12%) |
Oct 01, 2012 | 8.924 | 8.974 | 8.919 | 8.952 | 270,197 | -0.01(-0.12%) |
Sep 28, 2012 | 8.985 | 9.012 | 8.919 | 8.963 | 222,309 | -0.02(-0.18%) |
Sep 27, 2012 | 8.902 | 8.990 | 8.880 | 8.979 | 256,620 | +0.06(+0.68%) |
Sep 26, 2012 | 8.886 | 8.935 | 8.869 | 8.919 | 173,410 | +0.04(+0.43%) |
Sep 25, 2012 | 8.858 | 8.882 | 8.853 | 8.880 | 172,110 | +0.02(+0.25%) |
Sep 24, 2012 | 8.820 | 8.858 | 8.810 | 8.858 | 187,293 | +0.03(+0.31%) |
Sep 21, 2012 | 8.858 | 8.864 | 8.798 | 8.831 | 199,653 | -0.03(-0.31%) |
Sep 20, 2012 | 8.803 | 8.864 | 8.759 | 8.858 | 261,715 | +0.07(+0.75%) |
Sep 19, 2012 | 8.765 | 8.803 | 8.737 | 8.792 | 174,473 | +0.03(+0.31%) |
Sep 18, 2012 | 8.737 | 8.776 | 8.732 | 8.765 | 184,103 | +0.02(+0.25%) |
Sep 17, 2012 | 8.710 | 8.743 | 8.682 | 8.743 | 207,838 | +0.03(+0.38%) |
Sep 14, 2012 | 8.710 | 8.726 | 8.693 | 8.710 | 169,133 | -0.03(-0.32%) |
Sep 13, 2012 | 8.710 | 8.737 | 8.682 | 8.737 | 243,410 | +0.03(+0.32%) |
Sep 12, 2012 | 8.649 | 8.710 | 8.644 | 8.710 | 191,314 | +0.08(+0.96%) |
Sep 11, 2012 | 8.655 | 8.655 | 8.598 | 8.627 | 178,067 | -0.01(-0.06%) |
Sep 10, 2012 | 8.633 | 8.633 | 8.550 | 8.633 | 208,259 | +0.04(+0.45%) |
Sep 07, 2012 | 8.677 | 8.677 | 8.589 | 8.594 | 158,643 | -0.04(-0.45%) |
Sep 06, 2012 | 8.688 | 8.688 | 8.622 | 8.633 | 149,182 | -0.03(-0.38%) |
Sep 05, 2012 | 8.737 | 8.737 | 8.611 | 8.666 | 289,923 | -0.06(-0.69%) |
Sep 04, 2012 | 8.737 | 8.754 | 8.688 | 8.726 | 223,620 | -0.02(-0.19%) |
Aug 31, 2012 | 8.726 | 8.743 | 8.693 | 8.743 | 233,512 | +0.04(+0.51%) |
Aug 30, 2012 | 8.682 | 8.699 | 8.633 | 8.699 | 175,762 | +0.02(+0.25%) |
Aug 29, 2012 | 8.666 | 8.677 | 8.638 | 8.677 | 125,703 | +0.10(+1.22%) |
Aug 27, 2012 | 8.534 | 8.600 | 8.534 | 8.572 | 203,092 | +0.04(+0.45%) |
Aug 24, 2012 | 8.528 | 8.567 | 8.489 | 8.534 | 142,563 | +0.03(+0.32%) |
Aug 23, 2012 | 8.528 | 8.633 | 8.489 | 8.506 | 271,057 | -0.03(-0.32%) |
Aug 22, 2012 | 8.693 | 8.699 | 8.522 | 8.534 | 498,940 | -0.18(-2.02%) |
Aug 21, 2012 | 8.699 | 8.743 | 8.682 | 8.710 | 378,896 | +0.01(+0.13%) |
Aug 20, 2012 | 8.644 | 8.699 | 8.625 | 8.699 | 207,469 | +0.06(+0.70%) |
Aug 17, 2012 | 8.627 | 8.644 | 8.622 | 8.638 | 203,729 | +0.02(+0.19%) |
Aug 16, 2012 | 8.616 | 8.638 | 8.608 | 8.622 | 191,185 | +0.02(+0.26%) |
Aug 15, 2012 | 8.583 | 8.611 | 8.564 | 8.600 | 145,235 | +0.02(+0.26%) |
Aug 14, 2012 | 8.506 | 8.578 | 8.484 | 8.578 | 228,019 | +0.08(+0.91%) |
Aug 13, 2012 | 8.561 | 8.572 | 8.489 | 8.500 | 256,357 | -0.12(-1.34%) |
Aug 10, 2012 | 8.633 | 8.682 | 8.578 | 8.616 | 209,314 | -0.04(-0.45%) |
Aug 09, 2012 | 8.644 | 8.660 | 8.605 | 8.655 | 177,695 | +0.01(+0.13%) |
Aug 08, 2012 | 8.666 | 8.699 | 8.622 | 8.644 | 203,769 | -0.03(-0.38%) |
Aug 07, 2012 | 8.726 | 8.748 | 8.671 | 8.677 | 251,458 | -0.07(-0.76%) |
Aug 06, 2012 | 8.721 | 8.743 | 8.699 | 8.743 | 151,038 | +0.06(+0.63%) |
Aug 03, 2012 | 8.699 | 8.765 | 8.666 | 8.688 | 214,351 | -0.01(-0.13%) |
Aug 02, 2012 | 8.682 | 8.704 | 8.649 | 8.699 | 177,159 | +0.02(+0.19%) |
Aug 01, 2012 | 8.649 | 8.682 | 8.627 | 8.682 | 288,000 | +0.03(+0.38%) |
Jul 31, 2012 | 8.649 | 8.649 | 8.594 | 8.649 | 232,295 | +0.03(+0.38%) |
Jul 30, 2012 | 8.655 | 8.655 | 8.583 | 8.616 | 218,487 | -0.03(-0.38%) |
Jul 27, 2012 | 8.633 | 8.660 | 8.616 | 8.649 | 217,890 | +0.00(+0.00%) |
Jul 26, 2012 | 8.633 | 8.649 | 8.616 | 8.649 | 333,255 | +0.02(+0.19%) |
Jul 25, 2012 | 8.611 | 8.638 | 8.589 | 8.633 | 428,839 | +0.02(+0.26%) |
Jul 24, 2012 | 8.556 | 8.611 | 8.556 | 8.611 | 365,415 | +0.02(+0.26%) |
Jul 23, 2012 | 8.556 | 8.589 | 8.534 | 8.589 | 363,214 | +0.03(+0.39%) |
Jul 20, 2012 | 8.522 | 8.556 | 8.489 | 8.556 | 209,029 | +0.03(+0.39%) |
Jul 19, 2012 | 8.462 | 8.534 | 8.462 | 8.522 | 338,004 | +0.04(+0.51%) |
Jul 18, 2012 | 8.423 | 8.506 | 8.423 | 8.479 | 255,893 | +0.06(+0.66%) |
Jul 17, 2012 | 8.390 | 8.440 | 8.385 | 8.423 | 237,483 | +0.07(+0.79%) |
Jul 16, 2012 | 8.368 | 8.385 | 8.346 | 8.357 | 177,083 | -0.02(-0.26%) |
Jul 13, 2012 | 8.396 | 8.440 | 8.379 | 8.379 | 223,827 | -0.00(-0.01%) |
Jul 12, 2012 | 8.456 | 8.456 | 8.374 | 8.380 | 324,799 | -0.11(-1.32%) |
Jul 11, 2012 | 8.489 | 8.514 | 8.478 | 8.492 | 320,382 | +0.00(+0.03%) |
Jul 10, 2012 | 8.511 | 8.517 | 8.484 | 8.489 | 229,493 | -0.03(-0.39%) |
Jul 09, 2012 | 8.522 | 8.523 | 8.500 | 8.522 | 196,841 | +0.00(+0.00%) |
Jul 06, 2012 | 8.484 | 8.522 | 8.484 | 8.522 | 155,632 | +0.01(+0.13%) |
Jul 05, 2012 | 8.462 | 8.511 | 8.462 | 8.511 | 134,711 | +0.03(+0.39%) |
Jul 03, 2012 | 8.462 | 8.478 | 8.451 | 8.478 | 73,415 | +0.02(+0.20%) |
Jul 02, 2012 | 8.418 | 8.478 | 8.418 | 8.462 | 184,991 | +0.06(+0.72%) |
Jun 29, 2012 | 8.434 | 8.434 | 8.344 | 8.401 | 247,104 | +0.02(+0.20%) |
Jun 28, 2012 | 8.357 | 8.390 | 8.297 | 8.385 | 199,108 | +0.02(+0.26%) |
Jun 27, 2012 | 8.291 | 8.363 | 8.291 | 8.363 | 178,146 | +0.08(+0.93%) |
Jun 26, 2012 | 8.346 | 8.346 | 8.264 | 8.286 | 275,679 | -0.05(-0.59%) |
Jun 25, 2012 | 8.319 | 8.341 | 8.275 | 8.335 | 278,616 | +0.02(+0.20%) |
Jun 22, 2012 | 8.291 | 8.335 | 8.264 | 8.319 | 295,728 | +0.02(+0.20%) |
Jun 21, 2012 | 8.324 | 8.357 | 8.258 | 8.302 | 359,913 | +0.01(+0.07%) |
Jun 20, 2012 | 8.302 | 8.324 | 8.275 | 8.297 | 255,461 | +0.02(+0.20%) |
Jun 19, 2012 | 8.258 | 8.330 | 8.253 | 8.280 | 355,994 | +0.01(+0.13%) |
Jun 18, 2012 | 8.176 | 8.275 | 8.148 | 8.269 | 689,656 | +0.12(+1.49%) |
Jun 15, 2012 | 8.247 | 8.297 | 8.132 | 8.148 | 1,132,981 | -0.12(-1.46%) |
Jun 14, 2012 | 8.385 | 8.396 | 8.269 | 8.269 | 432,810 | -0.13(-1.51%) |
Jun 13, 2012 | 8.451 | 8.451 | 8.374 | 8.396 | 183,511 | -0.09(-1.04%) |
Jun 12, 2012 | 8.506 | 8.528 | 8.484 | 8.484 | 132,773 | -0.03(-0.32%) |
Jun 11, 2012 | 8.600 | 8.600 | 8.489 | 8.511 | 148,708 | -0.06(-0.71%) |
Jun 08, 2012 | 8.550 | 8.572 | 8.545 | 8.572 | 145,709 | +0.02(+0.19%) |
Jun 07, 2012 | 8.534 | 8.556 | 8.506 | 8.556 | 149,521 | +0.01(+0.07%) |
Jun 06, 2012 | 8.522 | 8.550 | 8.522 | 8.550 | 89,917 | +0.02(+0.19%) |
Jun 05, 2012 | 8.495 | 8.534 | 8.495 | 8.534 | 109,852 | +0.02(+0.26%) |
Jun 04, 2012 | 8.484 | 8.528 | 8.473 | 8.511 | 81,273 | +0.00(+0.00%) |