Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.55 | 10.60 | 10.31 | 10.32 | 8,044,382 | -0.29(-2.71%) |
May 30, 2013 | 10.83 | 10.94 | 10.59 | 10.61 | 7,966,933 | -0.24(-2.19%) |
May 29, 2013 | 11.11 | 11.16 | 10.75 | 10.85 | 4,113,409 | -0.35(-3.17%) |
May 28, 2013 | 11.46 | 11.49 | 11.12 | 11.20 | 2,927,806 | -0.11(-0.99%) |
May 24, 2013 | 11.49 | 11.53 | 11.18 | 11.31 | 3,762,628 | -0.24(-2.10%) |
May 23, 2013 | 11.57 | 11.68 | 11.38 | 11.56 | 3,355,118 | -0.14(-1.19%) |
May 22, 2013 | 11.93 | 12.10 | 11.64 | 11.70 | 13,038,847 | -0.24(-1.99%) |
May 21, 2013 | 11.92 | 12.02 | 11.89 | 11.93 | 2,571,065 | +0.04(+0.38%) |
May 20, 2013 | 11.87 | 11.90 | 11.83 | 11.89 | 2,858,964 | +0.02(+0.19%) |
May 17, 2013 | 11.81 | 11.92 | 11.77 | 11.87 | 3,565,711 | +0.13(+1.07%) |
May 16, 2013 | 11.75 | 11.92 | 11.69 | 11.74 | 4,326,094 | -0.05(-0.46%) |
May 15, 2013 | 11.50 | 11.83 | 11.50 | 11.79 | 4,456,773 | +0.25(+2.14%) |
May 13, 2013 | 11.43 | 11.59 | 11.37 | 11.55 | 2,874,868 | +0.09(+0.82%) |
May 10, 2013 | 11.32 | 11.46 | 11.31 | 11.45 | 2,063,556 | +0.13(+1.11%) |
May 09, 2013 | 11.40 | 11.40 | 11.27 | 11.33 | 2,252,672 | -0.09(-0.75%) |
May 08, 2013 | 11.27 | 11.41 | 11.24 | 11.41 | 2,636,909 | +0.13(+1.11%) |
May 07, 2013 | 11.34 | 11.36 | 11.22 | 11.29 | 3,287,410 | +0.00(+0.04%) |
May 06, 2013 | 11.06 | 11.28 | 10.93 | 11.28 | 2,997,762 | +0.48(+4.49%) |
May 03, 2013 | 10.79 | 10.87 | 10.71 | 10.80 | 2,013,749 | +0.09(+0.80%) |
May 02, 2013 | 10.64 | 10.78 | 10.52 | 10.71 | 2,754,898 | +0.13(+1.23%) |
May 01, 2013 | 10.86 | 10.91 | 10.58 | 10.58 | 4,356,099 | -0.26(-2.36%) |
Apr 30, 2013 | 10.88 | 10.93 | 10.72 | 10.84 | 4,235,573 | -0.02(-0.21%) |
Apr 29, 2013 | 10.80 | 10.90 | 10.76 | 10.86 | 3,292,813 | +0.08(+0.71%) |
Apr 26, 2013 | 10.70 | 10.82 | 10.74 | 10.78 | 1,878,352 | +0.04(+0.42%) |
Apr 25, 2013 | 10.70 | 10.77 | 10.57 | 10.74 | 2,137,104 | +0.05(+0.50%) |
Apr 24, 2013 | 10.57 | 10.69 | 10.51 | 10.69 | 2,326,522 | +0.13(+1.19%) |
Apr 23, 2013 | 10.58 | 10.60 | 10.51 | 10.56 | 3,149,739 | +0.03(+0.30%) |
Apr 22, 2013 | 10.59 | 10.60 | 10.48 | 10.53 | 1,846,318 | -0.03(-0.30%) |
Apr 19, 2013 | 10.42 | 10.56 | 10.34 | 10.56 | 2,189,570 | +0.18(+1.69%) |
Apr 18, 2013 | 10.36 | 10.41 | 10.24 | 10.38 | 2,407,340 | +0.04(+0.39%) |
Apr 17, 2013 | 10.54 | 10.54 | 10.29 | 10.34 | 4,053,866 | -0.22(-2.12%) |
Apr 16, 2013 | 10.55 | 10.61 | 10.44 | 10.57 | 4,725,677 | +0.08(+0.73%) |
Apr 15, 2013 | 10.75 | 10.76 | 10.45 | 10.49 | 3,614,063 | -0.25(-2.34%) |
Apr 12, 2013 | 10.80 | 10.87 | 10.72 | 10.74 | 4,568,447 | -0.05(-0.50%) |
Apr 11, 2013 | 10.82 | 10.91 | 10.78 | 10.80 | 2,914,658 | +0.02(+0.17%) |
Apr 10, 2013 | 10.82 | 10.85 | 10.77 | 10.78 | 13,650,681 | +0.00(+0.00%) |
Apr 09, 2013 | 10.96 | 10.96 | 10.73 | 10.78 | 2,157,507 | -0.15(-1.40%) |
Apr 08, 2013 | 10.62 | 10.93 | 10.57 | 10.93 | 2,968,632 | +0.31(+2.96%) |
Apr 05, 2013 | 10.51 | 10.63 | 10.41 | 10.62 | 2,453,793 | +0.04(+0.42%) |
Apr 04, 2013 | 10.52 | 10.60 | 10.49 | 10.57 | 2,461,606 | +0.06(+0.60%) |
Apr 03, 2013 | 10.62 | 10.62 | 10.44 | 10.51 | 1,610,393 | -0.07(-0.68%) |
Apr 02, 2013 | 10.65 | 10.68 | 10.55 | 10.58 | 1,766,961 | -0.03(-0.25%) |
Apr 01, 2013 | 10.60 | 10.64 | 10.52 | 10.61 | 2,007,292 | +0.01(+0.13%) |
Mar 28, 2013 | 10.58 | 10.62 | 10.53 | 10.60 | 2,795,490 | +0.04(+0.34%) |
Mar 27, 2013 | 10.52 | 10.62 | 10.47 | 10.56 | 2,778,181 | -0.02(-0.17%) |
Mar 26, 2013 | 10.55 | 10.58 | 10.50 | 10.58 | 4,519,830 | +0.08(+0.81%) |
Mar 25, 2013 | 10.48 | 10.54 | 10.43 | 10.49 | 3,805,859 | +0.05(+0.47%) |
Mar 22, 2013 | 10.43 | 10.46 | 10.34 | 10.44 | 2,004,369 | +0.04(+0.43%) |
Mar 21, 2013 | 10.35 | 10.47 | 10.34 | 10.40 | 5,523,893 | +0.03(+0.30%) |
Mar 20, 2013 | 10.34 | 10.37 | 10.23 | 10.37 | 3,032,010 | +0.08(+0.82%) |
Mar 19, 2013 | 10.29 | 10.35 | 10.20 | 10.28 | 2,650,548 | -0.00(-0.04%) |
Mar 18, 2013 | 10.21 | 10.31 | 10.20 | 10.29 | 3,058,125 | +0.04(+0.39%) |
Mar 15, 2013 | 10.17 | 10.25 | 10.15 | 10.25 | 3,077,708 | +0.07(+0.66%) |
Mar 14, 2013 | 10.09 | 10.23 | 10.09 | 10.18 | 1,565,862 | +0.08(+0.79%) |
Mar 13, 2013 | 10.11 | 10.14 | 10.05 | 10.10 | 2,439,901 | +0.00(+0.04%) |
Mar 12, 2013 | 10.13 | 10.18 | 9.968 | 10.10 | 2,505,332 | -0.06(-0.57%) |
Mar 11, 2013 | 10.15 | 10.18 | 10.07 | 10.15 | 1,946,541 | +0.00(+0.00%) |
Mar 08, 2013 | 10.15 | 10.16 | 10.04 | 10.15 | 2,714,356 | +0.07(+0.66%) |
Mar 07, 2013 | 10.15 | 10.15 | 10.04 | 10.09 | 2,431,725 | -0.07(-0.66%) |
Mar 06, 2013 | 10.20 | 10.20 | 10.04 | 10.15 | 1,683,521 | +0.00(+0.04%) |
Mar 05, 2013 | 10.18 | 10.27 | 10.10 | 10.15 | 2,753,934 | +0.01(+0.13%) |
Mar 04, 2013 | 10.14 | 10.18 | 10.08 | 10.14 | 3,453,539 | -0.00(-0.04%) |
Mar 01, 2013 | 10.07 | 10.18 | 9.986 | 10.14 | 2,692,602 | +0.03(+0.31%) |
Feb 28, 2013 | 10.15 | 10.23 | 10.08 | 10.11 | 4,107,860 | -0.03(-0.26%) |
Feb 27, 2013 | 9.866 | 10.18 | 9.848 | 10.14 | 3,585,970 | +0.26(+2.66%) |
Feb 26, 2013 | 9.764 | 9.888 | 9.710 | 9.875 | 3,146,015 | +0.13(+1.37%) |
Feb 25, 2013 | 9.955 | 9.955 | 9.742 | 9.742 | 3,234,100 | -0.17(-1.70%) |
Feb 22, 2013 | 9.875 | 9.968 | 9.857 | 9.910 | 1,662,925 | +0.08(+0.86%) |
Feb 21, 2013 | 9.933 | 9.973 | 9.755 | 9.826 | 3,731,480 | -0.14(-1.38%) |
Feb 20, 2013 | 9.977 | 10.12 | 9.933 | 9.964 | 4,094,214 | -0.04(-0.36%) |
Feb 19, 2013 | 9.919 | 10.02 | 9.906 | 9.999 | 2,406,481 | +0.08(+0.85%) |
Feb 15, 2013 | 9.848 | 9.928 | 9.830 | 9.915 | 4,469,604 | +0.05(+0.54%) |
Feb 14, 2013 | 9.830 | 9.875 | 9.764 | 9.862 | 3,397,700 | +0.00(+0.05%) |
Feb 13, 2013 | 10.00 | 10.05 | 9.822 | 9.857 | 2,640,541 | -0.11(-1.12%) |
Feb 12, 2013 | 9.928 | 10.06 | 9.903 | 9.968 | 3,150,155 | +0.07(+0.67%) |
Feb 11, 2013 | 9.866 | 9.937 | 9.839 | 9.902 | 2,543,165 | +0.05(+0.50%) |
Feb 08, 2013 | 9.750 | 9.879 | 9.724 | 9.853 | 4,168,933 | -0.04(-0.36%) |
Feb 07, 2013 | 9.870 | 9.910 | 9.853 | 9.888 | 3,060,021 | -0.01(-0.09%) |
Feb 06, 2013 | 9.773 | 9.977 | 9.773 | 9.897 | 4,554,352 | +0.18(+1.88%) |
Feb 04, 2013 | 9.644 | 9.806 | 9.644 | 9.715 | 1,917,638 | +0.01(+0.09%) |
Feb 01, 2013 | 9.577 | 9.715 | 9.550 | 9.706 | 3,477,389 | +0.15(+1.58%) |
Jan 31, 2013 | 9.648 | 9.666 | 9.537 | 9.555 | 4,449,137 | -0.09(-0.92%) |
Jan 30, 2013 | 9.706 | 9.710 | 9.581 | 9.644 | 3,815,621 | -0.04(-0.46%) |
Jan 29, 2013 | 9.617 | 9.697 | 9.595 | 9.688 | 3,301,848 | +0.03(+0.32%) |
Jan 28, 2013 | 9.541 | 9.657 | 9.489 | 9.657 | 4,127,657 | +0.17(+1.83%) |
Jan 25, 2013 | 9.506 | 9.510 | 9.435 | 9.484 | 2,882,006 | +0.02(+0.23%) |
Jan 24, 2013 | 9.475 | 9.528 | 9.435 | 9.461 | 2,594,423 | -0.01(-0.09%) |
Jan 23, 2013 | 9.404 | 9.479 | 9.386 | 9.470 | 2,842,066 | +0.09(+0.95%) |
Jan 22, 2013 | 9.381 | 9.426 | 9.355 | 9.381 | 4,587,265 | +0.00(+0.00%) |
Jan 18, 2013 | 9.461 | 9.470 | 9.359 | 9.381 | 3,762,260 | -0.04(-0.38%) |
Jan 17, 2013 | 9.475 | 9.501 | 9.417 | 9.417 | 4,637,124 | -0.04(-0.47%) |
Jan 16, 2013 | 9.484 | 9.513 | 9.435 | 9.461 | 4,242,212 | +0.01(+0.14%) |
Jan 15, 2013 | 9.297 | 9.457 | 9.266 | 9.448 | 4,504,407 | +0.16(+1.67%) |
Jan 14, 2013 | 9.324 | 9.346 | 9.230 | 9.292 | 9,040,496 | -0.04(-0.48%) |
Jan 11, 2013 | 9.528 | 9.533 | 9.315 | 9.337 | 8,047,777 | -0.17(-1.82%) |
Jan 10, 2013 | 9.715 | 9.715 | 9.510 | 9.510 | 2,559,685 | -0.18(-1.84%) |
Jan 09, 2013 | 9.675 | 9.726 | 9.640 | 9.688 | 2,379,460 | +0.05(+0.51%) |
Jan 08, 2013 | 9.742 | 9.773 | 9.626 | 9.639 | 2,971,236 | -0.10(-1.00%) |
Jan 07, 2013 | 9.688 | 9.768 | 9.688 | 9.737 | 2,399,288 | +0.03(+0.32%) |
Jan 04, 2013 | 9.724 | 9.746 | 9.675 | 9.706 | 2,193,791 | +0.02(+0.23%) |
Jan 03, 2013 | 9.684 | 9.762 | 9.653 | 9.684 | 7,160,342 | +0.01(+0.09%) |
Jan 02, 2013 | 9.626 | 9.679 | 9.426 | 9.675 | 6,682,088 | +0.25(+2.64%) |
Dec 31, 2012 | 9.261 | 9.555 | 9.244 | 9.426 | 3,702,305 | +0.16(+1.78%) |
Dec 28, 2012 | 9.239 | 9.346 | 9.208 | 9.261 | 4,725,054 | -0.01(-0.10%) |
Dec 27, 2012 | 9.257 | 9.319 | 9.159 | 9.270 | 3,541,685 | +0.03(+0.29%) |
Dec 26, 2012 | 9.324 | 9.364 | 9.224 | 9.244 | 2,710,930 | -0.02(-0.24%) |
Dec 24, 2012 | 9.327 | 9.336 | 9.217 | 9.266 | 2,242,393 | -0.03(-0.33%) |
Dec 21, 2012 | 9.217 | 9.345 | 9.125 | 9.297 | 15,777,618 | -0.04(-0.38%) |
Dec 20, 2012 | 9.345 | 9.407 | 9.314 | 9.332 | 5,184,213 | -0.00(-0.05%) |
Dec 19, 2012 | 9.433 | 9.442 | 9.327 | 9.336 | 5,405,366 | -0.05(-0.52%) |
Dec 18, 2012 | 9.407 | 9.464 | 9.349 | 9.385 | 7,493,259 | -0.00(-0.05%) |
Dec 17, 2012 | 9.451 | 9.486 | 9.371 | 9.389 | 12,632,692 | -0.05(-0.56%) |
Dec 14, 2012 | 9.552 | 9.605 | 9.420 | 9.442 | 4,102,831 | -0.13(-1.38%) |
Dec 13, 2012 | 9.684 | 9.732 | 9.512 | 9.574 | 3,812,000 | -0.12(-1.27%) |
Dec 12, 2012 | 9.891 | 9.891 | 9.684 | 9.697 | 4,213,012 | -0.15(-1.52%) |
Dec 11, 2012 | 9.820 | 9.864 | 9.803 | 9.847 | 3,573,007 | -0.04(-0.40%) |
Dec 10, 2012 | 9.882 | 9.985 | 9.842 | 9.886 | 1,816,721 | +0.01(+0.09%) |
Dec 07, 2012 | 9.895 | 9.932 | 9.851 | 9.877 | 2,631,792 | -0.01(-0.13%) |
Dec 06, 2012 | 9.745 | 9.926 | 9.697 | 9.891 | 3,359,270 | -0.01(-0.09%) |
Dec 05, 2012 | 9.970 | 10.00 | 9.865 | 9.899 | 3,113,017 | -0.04(-0.40%) |
Dec 04, 2012 | 9.930 | 10.01 | 9.908 | 9.939 | 1,829,202 | +0.04(+0.36%) |
Nov 30, 2012 | 9.767 | 9.908 | 9.767 | 9.904 | 6,367,063 | +0.14(+1.44%) |
Nov 29, 2012 | 9.706 | 9.785 | 9.662 | 9.763 | 3,125,145 | +0.11(+1.14%) |
Nov 28, 2012 | 9.565 | 9.662 | 9.446 | 9.653 | 3,205,014 | +0.08(+0.83%) |
Nov 27, 2012 | 9.657 | 9.717 | 9.506 | 9.574 | 3,287,731 | -0.15(-1.54%) |
Nov 26, 2012 | 9.657 | 9.785 | 9.631 | 9.723 | 2,111,159 | +0.04(+0.41%) |
Nov 23, 2012 | 9.547 | 9.688 | 9.547 | 9.684 | 1,273,328 | +0.19(+1.99%) |
Nov 21, 2012 | 9.495 | 9.543 | 9.433 | 9.495 | 4,298,006 | +0.04(+0.37%) |
Nov 20, 2012 | 9.561 | 9.600 | 9.429 | 9.459 | 4,627,539 | -0.08(-0.83%) |
Nov 19, 2012 | 9.618 | 9.728 | 9.481 | 9.539 | 4,422,496 | +0.03(+0.32%) |
Nov 16, 2012 | 9.468 | 9.525 | 9.380 | 9.508 | 4,337,495 | +0.09(+0.93%) |
Nov 15, 2012 | 9.521 | 9.693 | 9.349 | 9.420 | 4,261,676 | -0.15(-1.52%) |
Nov 14, 2012 | 9.851 | 9.873 | 9.534 | 9.565 | 4,233,056 | -0.26(-2.60%) |
Nov 13, 2012 | 9.763 | 9.899 | 9.679 | 9.820 | 2,944,451 | +0.02(+0.18%) |
Nov 12, 2012 | 9.847 | 9.851 | 9.754 | 9.803 | 2,517,375 | -0.05(-0.54%) |
Nov 09, 2012 | 9.820 | 9.899 | 9.706 | 9.855 | 2,914,140 | -0.01(-0.13%) |
Nov 08, 2012 | 10.00 | 10.04 | 9.869 | 9.869 | 4,862,496 | -0.09(-0.88%) |
Nov 07, 2012 | 9.921 | 10.12 | 9.706 | 9.957 | 3,532,975 | -0.08(-0.79%) |
Nov 06, 2012 | 10.06 | 10.07 | 9.899 | 10.04 | 2,182,655 | +0.02(+0.22%) |
Nov 05, 2012 | 9.961 | 10.04 | 9.728 | 10.01 | 3,095,643 | +0.08(+0.80%) |
Nov 02, 2012 | 10.08 | 10.10 | 9.897 | 9.935 | 2,171,497 | -0.04(-0.44%) |
Nov 01, 2012 | 9.855 | 9.996 | 9.746 | 9.979 | 2,498,106 | +0.14(+1.39%) |
Oct 31, 2012 | 9.671 | 9.842 | 9.627 | 9.842 | 4,153,298 | +0.24(+2.47%) |
Oct 26, 2012 | 9.719 | 9.605 | 9.605 | 9.605 | 3,620,242 | -0.11(-1.09%) |
Oct 25, 2012 | 9.772 | 9.825 | 9.605 | 9.710 | 4,375,222 | -0.02(-0.18%) |
Oct 24, 2012 | 9.798 | 9.800 | 9.675 | 9.728 | 4,795,780 | +0.08(+0.82%) |
Oct 23, 2012 | 9.618 | 9.684 | 9.521 | 9.649 | 4,666,124 | -0.11(-1.13%) |
Oct 19, 2012 | 9.763 | 9.798 | 9.664 | 9.759 | 2,807,542 | -0.00(-0.05%) |
Oct 18, 2012 | 9.662 | 9.763 | 9.662 | 9.763 | 1,729,902 | +0.10(+1.00%) |
Oct 17, 2012 | 9.723 | 9.737 | 9.596 | 9.666 | 2,170,622 | -0.06(-0.59%) |
Oct 16, 2012 | 9.631 | 9.741 | 9.583 | 9.723 | 2,964,510 | +0.15(+1.56%) |
Oct 15, 2012 | 9.415 | 9.574 | 9.327 | 9.574 | 2,071,193 | +0.16(+1.73%) |
Oct 12, 2012 | 9.437 | 9.468 | 9.376 | 9.411 | 1,958,858 | -0.02(-0.23%) |
Oct 11, 2012 | 9.411 | 9.468 | 9.389 | 9.433 | 1,864,047 | +0.09(+0.99%) |
Oct 10, 2012 | 9.358 | 9.424 | 9.297 | 9.341 | 2,191,115 | -0.04(-0.38%) |
Oct 09, 2012 | 9.367 | 9.495 | 9.336 | 9.376 | 2,116,507 | +0.03(+0.33%) |
Oct 08, 2012 | 9.389 | 9.415 | 9.292 | 9.345 | 1,080,870 | -0.09(-0.93%) |
Oct 05, 2012 | 9.371 | 9.539 | 9.332 | 9.433 | 2,213,789 | +0.11(+1.23%) |
Oct 04, 2012 | 9.429 | 9.486 | 9.275 | 9.319 | 2,056,592 | -0.05(-0.52%) |
Oct 03, 2012 | 9.341 | 9.495 | 9.314 | 9.367 | 3,655,588 | +0.05(+0.52%) |
Oct 02, 2012 | 9.292 | 9.363 | 9.244 | 9.319 | 3,865,163 | +0.04(+0.38%) |
Oct 01, 2012 | 9.464 | 9.464 | 9.191 | 9.283 | 3,523,843 | -0.11(-1.12%) |
Sep 28, 2012 | 9.481 | 9.521 | 9.389 | 9.389 | 2,977,492 | -0.12(-1.25%) |
Sep 27, 2012 | 9.534 | 9.631 | 9.481 | 9.508 | 2,652,382 | +0.01(+0.14%) |
Sep 26, 2012 | 9.530 | 9.596 | 9.459 | 9.495 | 4,790,437 | -0.01(-0.09%) |
Sep 25, 2012 | 9.717 | 9.747 | 9.486 | 9.503 | 6,891,067 | -0.22(-2.24%) |
Sep 24, 2012 | 9.708 | 9.749 | 9.634 | 9.721 | 6,328,072 | -0.03(-0.27%) |
Sep 21, 2012 | 9.621 | 9.747 | 9.586 | 9.747 | 5,516,432 | +0.17(+1.77%) |
Sep 20, 2012 | 9.691 | 9.691 | 9.488 | 9.577 | 4,269,342 | -0.13(-1.30%) |
Sep 19, 2012 | 9.638 | 9.743 | 9.638 | 9.704 | 4,262,378 | +0.05(+0.54%) |
Sep 18, 2012 | 9.669 | 9.691 | 9.556 | 9.651 | 2,927,930 | -0.04(-0.40%) |
Sep 17, 2012 | 9.752 | 9.821 | 9.621 | 9.691 | 2,223,770 | -0.09(-0.94%) |
Sep 14, 2012 | 9.595 | 9.804 | 9.595 | 9.782 | 2,269,121 | +0.23(+2.37%) |
Sep 13, 2012 | 9.477 | 9.634 | 9.434 | 9.556 | 4,373,023 | +0.10(+1.11%) |
Sep 12, 2012 | 9.538 | 9.551 | 9.403 | 9.451 | 3,639,210 | -0.09(-0.91%) |
Sep 11, 2012 | 9.625 | 9.625 | 9.508 | 9.538 | 2,380,004 | -0.05(-0.50%) |
Sep 10, 2012 | 9.712 | 9.712 | 9.556 | 9.586 | 953,759 | -0.11(-1.17%) |
Sep 07, 2012 | 9.682 | 9.717 | 9.573 | 9.699 | 1,448,652 | +0.07(+0.77%) |
Sep 06, 2012 | 9.525 | 9.639 | 9.503 | 9.625 | 2,357,059 | +0.16(+1.70%) |
Sep 05, 2012 | 9.473 | 9.521 | 9.455 | 9.464 | 2,528,463 | -0.03(-0.28%) |
Sep 04, 2012 | 9.290 | 9.495 | 9.286 | 9.490 | 1,932,778 | +0.18(+1.97%) |
Aug 31, 2012 | 9.320 | 9.334 | 9.194 | 9.307 | 2,215,420 | +0.03(+0.38%) |
Aug 30, 2012 | 9.268 | 9.286 | 9.177 | 9.273 | 1,431,714 | -0.02(-0.19%) |
Aug 29, 2012 | 9.307 | 9.318 | 9.203 | 9.290 | 2,512,328 | -0.02(-0.23%) |
Aug 27, 2012 | 9.334 | 9.334 | 9.207 | 9.312 | 2,709,824 | +0.04(+0.42%) |
Aug 24, 2012 | 9.198 | 9.320 | 9.159 | 9.273 | 2,481,403 | +0.07(+0.76%) |
Aug 23, 2012 | 9.185 | 9.231 | 9.102 | 9.203 | 3,234,248 | +0.03(+0.28%) |
Aug 22, 2012 | 9.220 | 9.259 | 9.094 | 9.177 | 2,027,471 | -0.06(-0.61%) |
Aug 21, 2012 | 9.129 | 9.275 | 9.129 | 9.233 | 2,578,319 | +0.14(+1.48%) |
Aug 20, 2012 | 9.259 | 9.264 | 9.050 | 9.098 | 3,731,058 | -0.17(-1.88%) |
Aug 17, 2012 | 9.155 | 9.286 | 9.146 | 9.273 | 3,116,239 | +0.09(+1.00%) |
Aug 16, 2012 | 9.033 | 9.242 | 8.994 | 9.181 | 2,709,043 | +0.17(+1.93%) |
Aug 15, 2012 | 8.933 | 9.050 | 8.915 | 9.007 | 3,581,394 | +0.06(+0.68%) |
Aug 14, 2012 | 8.946 | 8.998 | 8.937 | 8.946 | 3,310,157 | -0.01(-0.15%) |
Aug 13, 2012 | 8.854 | 8.959 | 8.815 | 8.959 | 1,711,053 | +0.10(+1.18%) |
Aug 10, 2012 | 8.820 | 8.872 | 8.798 | 8.854 | 1,998,089 | +0.03(+0.40%) |
Aug 09, 2012 | 8.841 | 8.894 | 8.807 | 8.820 | 2,808,821 | -0.01(-0.15%) |
Aug 08, 2012 | 8.811 | 8.854 | 8.732 | 8.833 | 3,262,211 | -0.04(-0.44%) |
Aug 07, 2012 | 8.933 | 8.974 | 8.789 | 8.872 | 2,638,424 | -0.06(-0.68%) |
Aug 06, 2012 | 8.928 | 8.987 | 8.898 | 8.933 | 2,969,358 | +0.04(+0.44%) |
Aug 03, 2012 | 8.754 | 8.972 | 8.688 | 8.894 | 4,324,915 | +0.21(+2.46%) |
Aug 02, 2012 | 8.624 | 8.713 | 8.584 | 8.680 | 6,437,365 | -0.02(-0.20%) |
Aug 01, 2012 | 8.654 | 8.776 | 8.597 | 8.698 | 7,563,948 | +0.10(+1.22%) |
Jul 31, 2012 | 8.597 | 8.645 | 8.480 | 8.593 | 4,514,379 | +0.02(+0.20%) |
Jul 30, 2012 | 8.484 | 8.685 | 8.484 | 8.576 | 12,272,236 | +0.08(+0.92%) |
Jul 27, 2012 | 8.449 | 8.532 | 8.354 | 8.497 | 14,904,078 | +0.18(+2.15%) |
Jul 26, 2012 | 8.275 | 8.375 | 8.192 | 8.319 | 5,886,731 | +0.16(+1.92%) |
Jul 25, 2012 | 8.271 | 8.301 | 8.118 | 8.162 | 3,258,462 | -0.07(-0.90%) |
Jul 24, 2012 | 8.354 | 8.380 | 8.153 | 8.236 | 5,981,481 | -0.09(-1.05%) |
Jul 23, 2012 | 8.419 | 8.419 | 8.210 | 8.323 | 5,702,491 | +0.03(+0.37%) |
Jul 20, 2012 | 8.297 | 8.336 | 8.266 | 8.293 | 3,845,095 | -0.06(-0.68%) |
Jul 19, 2012 | 8.493 | 8.519 | 8.266 | 8.349 | 5,059,718 | -0.14(-1.64%) |
Jul 18, 2012 | 8.497 | 8.589 | 8.388 | 8.489 | 6,454,594 | -0.03(-0.41%) |
Jul 17, 2012 | 8.563 | 8.602 | 8.425 | 8.523 | 7,774,035 | +0.01(+0.15%) |
Jul 16, 2012 | 8.554 | 8.632 | 8.471 | 8.510 | 7,513,424 | +0.01(+0.10%) |
Jul 13, 2012 | 8.576 | 8.597 | 8.484 | 8.502 | 8,271,750 | -0.03(-0.31%) |
Jul 12, 2012 | 8.576 | 8.597 | 8.476 | 8.528 | 4,420,870 | -0.08(-0.91%) |
Jul 11, 2012 | 8.671 | 8.680 | 8.532 | 8.606 | 3,640,156 | -0.05(-0.55%) |
Jul 10, 2012 | 8.898 | 8.898 | 8.624 | 8.654 | 3,716,779 | -0.17(-1.88%) |
Jul 09, 2012 | 8.759 | 8.841 | 8.737 | 8.820 | 3,158,245 | +0.05(+0.55%) |
Jul 06, 2012 | 8.711 | 8.793 | 8.685 | 8.772 | 3,251,370 | +0.01(+0.15%) |
Jul 05, 2012 | 8.671 | 8.776 | 8.633 | 8.759 | 2,227,674 | +0.10(+1.11%) |
Jul 03, 2012 | 8.698 | 8.746 | 8.624 | 8.663 | 1,799,246 | +0.02(+0.20%) |
Jul 02, 2012 | 8.567 | 8.667 | 8.469 | 8.645 | 3,620,718 | +0.14(+1.59%) |
Jun 29, 2012 | 8.297 | 8.523 | 8.266 | 8.510 | 5,568,958 | +0.34(+4.16%) |
Jun 28, 2012 | 8.005 | 8.192 | 7.979 | 8.171 | 3,264,551 | +0.14(+1.74%) |
Jun 27, 2012 | 8.005 | 8.079 | 7.933 | 8.031 | 2,102,166 | +0.02(+0.27%) |
Jun 26, 2012 | 7.984 | 8.113 | 7.932 | 8.009 | 4,016,386 | +0.03(+0.38%) |
Jun 25, 2012 | 7.919 | 8.040 | 7.794 | 7.979 | 4,702,951 | +0.00(+0.05%) |
Jun 22, 2012 | 7.954 | 8.070 | 7.833 | 7.975 | 35,948,872 | +0.11(+1.37%) |
Jun 21, 2012 | 7.966 | 8.009 | 7.820 | 7.867 | 5,827,320 | -0.08(-0.98%) |
Jun 20, 2012 | 7.949 | 8.048 | 7.850 | 7.945 | 2,762,185 | +0.00(+0.05%) |
Jun 19, 2012 | 8.104 | 8.143 | 7.902 | 7.941 | 6,816,214 | -0.12(-1.44%) |
Jun 18, 2012 | 7.966 | 8.158 | 7.966 | 8.057 | 5,810,114 | +0.04(+0.48%) |
Jun 15, 2012 | 7.971 | 8.065 | 7.893 | 8.018 | 6,855,555 | +0.06(+0.76%) |
Jun 14, 2012 | 7.738 | 7.984 | 7.738 | 7.958 | 3,306,573 | +0.21(+2.67%) |
Jun 13, 2012 | 7.756 | 7.842 | 7.687 | 7.751 | 4,284,336 | -0.04(-0.50%) |
Jun 12, 2012 | 7.678 | 7.794 | 7.614 | 7.790 | 3,173,846 | +0.16(+2.09%) |
Jun 11, 2012 | 7.846 | 7.846 | 7.622 | 7.631 | 7,383,312 | -0.12(-1.50%) |
Jun 08, 2012 | 7.484 | 7.751 | 7.467 | 7.747 | 2,607,189 | +0.24(+3.15%) |
Jun 07, 2012 | 7.657 | 7.704 | 7.480 | 7.510 | 2,898,370 | -0.04(-0.57%) |
Jun 06, 2012 | 7.549 | 7.661 | 7.493 | 7.553 | 4,543,820 | +0.09(+1.27%) |
Jun 05, 2012 | 7.274 | 7.523 | 7.252 | 7.459 | 3,425,211 | +0.15(+2.12%) |
Jun 04, 2012 | 7.394 | 7.437 | 7.205 | 7.304 | 4,688,704 | -0.06(-0.76%) |