Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.35 | 10.35 | 9.400 | 9.410 | 37,681 | -1.09(-10.38%) |
May 30, 2013 | 10.87 | 11.02 | 10.37 | 10.50 | 23,338 | -0.37(-3.40%) |
May 29, 2013 | 10.50 | 10.87 | 10.50 | 10.87 | 3,923 | +0.37(+3.52%) |
May 28, 2013 | 10.45 | 10.54 | 10.40 | 10.50 | 4,899 | +0.10(+0.96%) |
May 24, 2013 | 10.55 | 10.60 | 10.35 | 10.40 | 14,414 | -0.20(-1.89%) |
May 23, 2013 | 10.50 | 10.67 | 10.44 | 10.60 | 5,072 | +0.10(+0.95%) |
May 22, 2013 | 10.48 | 10.52 | 10.45 | 10.50 | 10,848 | +0.00(+0.00%) |
May 21, 2013 | 10.45 | 10.50 | 10.40 | 10.50 | 5,395 | +0.01(+0.10%) |
May 20, 2013 | 10.47 | 10.50 | 10.43 | 10.49 | 2,250 | +0.08(+0.77%) |
May 17, 2013 | 10.37 | 10.41 | 10.37 | 10.41 | 400 | +0.17(+1.66%) |
May 16, 2013 | 10.21 | 10.31 | 10.18 | 10.24 | 6,115 | -0.03(-0.29%) |
May 15, 2013 | 10.26 | 10.40 | 10.26 | 10.27 | 900 | +0.06(+0.59%) |
May 13, 2013 | 10.22 | 10.32 | 10.20 | 10.21 | 4,700 | -0.01(-0.10%) |
May 10, 2013 | 10.10 | 10.22 | 10.10 | 10.22 | 2,436 | +0.17(+1.69%) |
May 09, 2013 | 10.30 | 10.40 | 10.05 | 10.05 | 3,750 | -0.15(-1.47%) |
May 08, 2013 | 10.20 | 10.30 | 10.20 | 10.20 | 3,713 | -0.19(-1.83%) |
May 07, 2013 | 10.30 | 10.40 | 10.20 | 10.39 | 5,331 | -0.03(-0.29%) |
May 06, 2013 | 10.36 | 10.42 | 10.36 | 10.42 | 4,150 | +0.10(+0.97%) |
May 03, 2013 | 10.30 | 10.35 | 10.30 | 10.32 | 1,434 | +0.02(+0.19%) |
May 02, 2013 | 10.26 | 10.36 | 10.22 | 10.30 | 4,700 | +0.10(+0.98%) |
May 01, 2013 | 10.25 | 10.27 | 10.20 | 10.20 | 4,015 | -0.02(-0.20%) |
Apr 30, 2013 | 10.29 | 10.29 | 10.10 | 10.22 | 5,940 | -0.08(-0.78%) |
Apr 29, 2013 | 10.16 | 10.32 | 10.15 | 10.30 | 9,428 | +0.15(+1.48%) |
Apr 26, 2013 | 10.20 | 10.30 | 10.15 | 10.15 | 3,935 | -0.05(-0.49%) |
Apr 25, 2013 | 10.20 | 10.40 | 9.910 | 10.20 | 7,738 | -0.10(-0.97%) |
Apr 24, 2013 | 10.11 | 10.31 | 10.11 | 10.30 | 1,593 | +0.06(+0.59%) |
Apr 23, 2013 | 10.15 | 10.24 | 10.10 | 10.24 | 5,437 | -0.01(-0.10%) |
Apr 22, 2013 | 10.23 | 10.30 | 10.23 | 10.25 | 580 | +0.05(+0.49%) |
Apr 19, 2013 | 10.20 | 10.25 | 10.12 | 10.20 | 4,750 | -0.10(-0.97%) |
Apr 18, 2013 | 10.10 | 10.30 | 10.10 | 10.30 | 2,304 | -0.10(-0.96%) |
Apr 17, 2013 | 10.33 | 10.40 | 10.33 | 10.40 | 1,100 | +0.10(+0.97%) |
Apr 16, 2013 | 10.35 | 10.35 | 10.30 | 10.30 | 274 | -0.10(-0.96%) |
Apr 15, 2013 | 10.30 | 10.40 | 10.20 | 10.40 | 2,145 | -0.05(-0.48%) |
Apr 12, 2013 | 10.30 | 10.45 | 10.30 | 10.45 | 1,095 | +0.20(+1.95%) |
Apr 11, 2013 | 10.38 | 10.38 | 10.20 | 10.25 | 2,868 | -0.15(-1.44%) |
Apr 10, 2013 | 10.48 | 10.50 | 10.40 | 10.40 | 4,191 | +0.05(+0.48%) |
Apr 09, 2013 | 10.36 | 10.38 | 10.31 | 10.35 | 1,700 | -0.01(-0.05%) |
Apr 05, 2013 | 10.20 | 10.36 | 10.36 | 10.36 | 800 | +0.11(+1.02%) |
Apr 04, 2013 | 10.28 | 10.36 | 10.18 | 10.25 | 1,600 | -0.17(-1.63%) |
Apr 03, 2013 | 10.42 | 10.42 | 10.42 | 10.42 | 100 | +0.02(+0.19%) |
Apr 02, 2013 | 10.38 | 10.40 | 10.34 | 10.40 | 830 | +0.16(+1.60%) |
Apr 01, 2013 | 10.48 | 10.48 | 10.20 | 10.24 | 5,028 | -0.25(-2.42%) |
Mar 27, 2013 | 10.40 | 10.49 | 10.49 | 10.49 | 200 | -0.01(-0.09%) |
Mar 26, 2013 | 10.50 | 10.50 | 10.48 | 10.50 | 1,427 | +0.06(+0.57%) |
Mar 25, 2013 | 10.33 | 10.45 | 10.33 | 10.44 | 905 | +0.29(+2.86%) |
Mar 22, 2013 | 10.25 | 10.45 | 10.15 | 10.15 | 5,085 | -0.10(-0.98%) |
Mar 21, 2013 | 10.25 | 10.25 | 10.25 | 10.25 | 120 | -0.02(-0.21%) |
Mar 20, 2013 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | -0.09(-0.85%) |
Mar 19, 2013 | 10.37 | 10.37 | 10.30 | 10.36 | 1,000 | +0.10(+0.97%) |
Mar 18, 2013 | 10.35 | 10.35 | 10.26 | 10.26 | 1,300 | -0.14(-1.35%) |
Mar 15, 2013 | 10.44 | 10.50 | 10.34 | 10.40 | 5,823 | -0.24(-2.25%) |
Mar 13, 2013 | 10.54 | 10.64 | 10.64 | 10.64 | 800 | -0.00(-0.00%) |
Mar 11, 2013 | 10.74 | 10.64 | 10.64 | 10.64 | 1,400 | -0.05(-0.47%) |
Mar 08, 2013 | 10.85 | 10.85 | 10.69 | 10.69 | 335 | -0.01(-0.09%) |
Mar 07, 2013 | 10.75 | 10.75 | 10.65 | 10.70 | 300 | -0.09(-0.83%) |
Mar 06, 2013 | 10.85 | 10.85 | 10.10 | 10.79 | 6,208 | -0.20(-1.82%) |
Mar 05, 2013 | 10.86 | 10.99 | 10.86 | 10.99 | 840 | +0.19(+1.76%) |
Mar 04, 2013 | 10.69 | 10.95 | 10.69 | 10.80 | 1,687 | +0.28(+2.70%) |
Mar 01, 2013 | 10.70 | 10.79 | 10.52 | 10.52 | 9,186 | -0.08(-0.79%) |
Feb 28, 2013 | 10.80 | 10.90 | 10.40 | 10.60 | 5,691 | -0.10(-0.93%) |
Feb 27, 2013 | 10.50 | 11.20 | 10.40 | 10.70 | 14,600 | +0.16(+1.52%) |
Feb 26, 2013 | 10.51 | 10.54 | 10.41 | 10.54 | 750 | -0.25(-2.28%) |
Feb 22, 2013 | 10.70 | 10.79 | 10.70 | 10.79 | 200 | -0.01(-0.13%) |
Feb 21, 2013 | 10.80 | 10.80 | 10.80 | 10.80 | 125 | +0.05(+0.47%) |
Feb 20, 2013 | 10.65 | 11.01 | 10.55 | 10.75 | 4,366 | -0.25(-2.27%) |
Feb 19, 2013 | 10.60 | 11.10 | 10.60 | 11.00 | 1,448 | +0.50(+4.76%) |
Feb 15, 2013 | 10.50 | 10.60 | 10.41 | 10.50 | 2,900 | +0.00(+0.00%) |
Feb 14, 2013 | 10.75 | 10.75 | 10.50 | 10.50 | 7,726 | -0.10(-0.94%) |
Feb 13, 2013 | 10.85 | 10.85 | 10.57 | 10.60 | 1,318 | -0.25(-2.30%) |
Feb 12, 2013 | 10.90 | 10.92 | 10.75 | 10.85 | 5,506 | -0.15(-1.36%) |
Feb 11, 2013 | 11.10 | 11.25 | 11.00 | 11.00 | 1,745 | +0.10(+0.92%) |
Feb 08, 2013 | 10.87 | 10.97 | 10.75 | 10.90 | 3,886 | +0.10(+0.91%) |
Feb 07, 2013 | 10.88 | 10.88 | 10.78 | 10.80 | 1,000 | -0.16(-1.44%) |
Feb 06, 2013 | 10.98 | 11.00 | 10.95 | 10.96 | 1,850 | -0.04(-0.36%) |
Feb 04, 2013 | 11.10 | 11.19 | 11.00 | 11.00 | 2,672 | -0.15(-1.35%) |
Feb 01, 2013 | 11.15 | 11.20 | 11.07 | 11.15 | 1,137 | -0.05(-0.45%) |
Jan 31, 2013 | 11.20 | 11.41 | 11.00 | 11.20 | 5,104 | +0.00(+0.00%) |
Jan 30, 2013 | 11.20 | 11.20 | 11.10 | 11.20 | 3,500 | +0.20(+1.82%) |
Jan 29, 2013 | 10.92 | 11.09 | 10.89 | 11.00 | 11,214 | +0.00(+0.00%) |
Jan 28, 2013 | 10.80 | 11.00 | 10.80 | 11.00 | 1,533 | +0.22(+2.04%) |
Jan 25, 2013 | 10.99 | 10.99 | 10.78 | 10.78 | 1,608 | -0.11(-1.01%) |
Jan 24, 2013 | 10.75 | 10.90 | 10.65 | 10.89 | 9,328 | +0.38(+3.62%) |
Jan 23, 2013 | 10.65 | 10.90 | 10.50 | 10.51 | 5,190 | +0.01(+0.10%) |
Jan 22, 2013 | 10.65 | 10.83 | 10.50 | 10.50 | 4,360 | +0.02(+0.19%) |
Jan 18, 2013 | 10.50 | 10.50 | 10.34 | 10.48 | 1,400 | +0.28(+2.75%) |
Jan 17, 2013 | 10.20 | 10.20 | 10.20 | 10.20 | 600 | +0.00(+0.00%) |
Jan 16, 2013 | 10.37 | 10.37 | 10.20 | 10.20 | 1,760 | -0.01(-0.06%) |
Jan 15, 2013 | 10.40 | 10.40 | 10.20 | 10.21 | 6,818 | -0.59(-5.50%) |
Jan 14, 2013 | 11.10 | 11.10 | 10.71 | 10.80 | 1,317 | -0.34(-3.05%) |
Jan 11, 2013 | 10.96 | 11.20 | 10.89 | 11.14 | 6,744 | -0.02(-0.18%) |
Jan 10, 2013 | 10.24 | 11.16 | 10.20 | 11.16 | 11,223 | +0.69(+6.59%) |
Jan 09, 2013 | 10.20 | 10.47 | 10.17 | 10.47 | 3,443 | +0.27(+2.65%) |
Jan 08, 2013 | 10.18 | 10.26 | 10.12 | 10.20 | 2,701 | +0.13(+1.29%) |
Jan 07, 2013 | 10.35 | 10.35 | 10.07 | 10.07 | 2,481 | -0.08(-0.79%) |
Jan 04, 2013 | 10.00 | 10.15 | 10.00 | 10.15 | 9,291 | +0.12(+1.20%) |
Jan 03, 2013 | 10.00 | 10.15 | 10.00 | 10.03 | 3,434 | -0.09(-0.89%) |
Jan 02, 2013 | 10.20 | 10.26 | 10.10 | 10.12 | 3,380 | +0.22(+2.22%) |
Dec 31, 2012 | 10.26 | 10.30 | 9.815 | 9.900 | 8,734 | -0.21(-2.08%) |
Dec 28, 2012 | 10.20 | 10.20 | 10.11 | 10.11 | 3,888 | -0.14(-1.36%) |
Dec 27, 2012 | 10.15 | 10.30 | 10.00 | 10.25 | 3,610 | +0.24(+2.40%) |
Dec 26, 2012 | 10.23 | 10.23 | 9.970 | 10.01 | 2,794 | +0.05(+0.50%) |
Dec 24, 2012 | 10.09 | 10.10 | 9.960 | 9.960 | 469 | +0.01(+0.10%) |
Dec 21, 2012 | 9.960 | 9.960 | 9.650 | 9.950 | 800 | -0.30(-2.93%) |
Dec 20, 2012 | 9.950 | 10.25 | 9.950 | 10.25 | 2,675 | +0.28(+2.81%) |
Dec 19, 2012 | 10.12 | 10.12 | 9.970 | 9.970 | 1,038 | -0.03(-0.30%) |
Dec 18, 2012 | 10.03 | 10.15 | 9.890 | 10.00 | 3,600 | -0.03(-0.30%) |
Dec 17, 2012 | 10.03 | 10.03 | 10.01 | 10.03 | 1,053 | -0.32(-3.09%) |
Dec 14, 2012 | 10.13 | 10.35 | 9.980 | 10.35 | 8,998 | +0.15(+1.47%) |
Dec 13, 2012 | 10.15 | 10.28 | 10.00 | 10.20 | 2,120 | +0.20(+2.00%) |
Dec 12, 2012 | 10.06 | 10.20 | 9.911 | 10.00 | 8,362 | -0.15(-1.48%) |
Dec 11, 2012 | 9.200 | 10.69 | 9.200 | 10.15 | 29,508 | +0.95(+10.33%) |
Dec 10, 2012 | 8.300 | 9.200 | 8.300 | 9.200 | 22,350 | +0.90(+10.84%) |
Dec 07, 2012 | 8.180 | 8.300 | 8.180 | 8.300 | 4,402 | +0.06(+0.68%) |
Dec 06, 2012 | 8.100 | 8.290 | 8.084 | 8.244 | 2,304 | +0.18(+2.28%) |
Dec 05, 2012 | 8.100 | 8.100 | 8.060 | 8.060 | 3,377 | -0.10(-1.18%) |
Dec 04, 2012 | 8.070 | 8.200 | 8.070 | 8.156 | 1,471 | +0.06(+0.69%) |
Nov 30, 2012 | 8.300 | 8.300 | 7.950 | 8.100 | 4,887 | -0.03(-0.34%) |
Nov 29, 2012 | 8.240 | 8.250 | 8.100 | 8.128 | 2,182 | -0.11(-1.36%) |
Nov 28, 2012 | 7.990 | 8.240 | 7.990 | 8.240 | 3,117 | +0.29(+3.58%) |
Nov 27, 2012 | 7.890 | 8.000 | 7.800 | 7.955 | 16,238 | +0.41(+5.36%) |
Nov 26, 2012 | 7.770 | 7.770 | 7.450 | 7.550 | 2,400 | -0.15(-1.95%) |
Nov 21, 2012 | 7.750 | 7.700 | 7.700 | 7.700 | 2,900 | -0.05(-0.65%) |
Nov 20, 2012 | 7.680 | 7.750 | 7.680 | 7.750 | 1,200 | +0.07(+0.91%) |
Nov 19, 2012 | 7.650 | 7.680 | 7.650 | 7.680 | 1,500 | -0.07(-0.90%) |
Nov 16, 2012 | 7.720 | 7.750 | 7.720 | 7.750 | 701 | +0.03(+0.41%) |
Nov 15, 2012 | 7.500 | 7.750 | 7.500 | 7.718 | 2,000 | -0.03(-0.41%) |
Nov 14, 2012 | 7.730 | 7.750 | 7.730 | 7.750 | 1,335 | +0.10(+1.31%) |
Nov 13, 2012 | 7.890 | 7.900 | 7.650 | 7.650 | 1,523 | -0.29(-3.65%) |
Nov 12, 2012 | 7.750 | 7.940 | 7.750 | 7.940 | 280 | +0.24(+3.12%) |
Nov 09, 2012 | 7.750 | 7.750 | 7.520 | 7.700 | 736 | -0.17(-2.16%) |
Nov 08, 2012 | 7.670 | 7.870 | 7.650 | 7.870 | 2,513 | +0.18(+2.34%) |
Nov 07, 2012 | 7.650 | 7.690 | 7.650 | 7.690 | 332 | -0.11(-1.38%) |
Nov 06, 2012 | 7.700 | 7.800 | 7.700 | 7.798 | 2,200 | -0.00(-0.03%) |
Nov 05, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 | +0.15(+1.99%) |
Oct 31, 2012 | 7.600 | 7.648 | 7.648 | 7.648 | 3,600 | -0.11(-1.44%) |
Oct 26, 2012 | 7.740 | 7.760 | 7.760 | 7.760 | 5,700 | +0.05(+0.63%) |
Oct 25, 2012 | 7.800 | 7.800 | 7.700 | 7.712 | 4,550 | +0.00(+0.02%) |
Oct 24, 2012 | 8.020 | 8.020 | 7.710 | 7.710 | 3,664 | -0.29(-3.62%) |
Oct 23, 2012 | 7.860 | 8.190 | 7.860 | 8.000 | 7,767 | +0.05(+0.63%) |
Oct 19, 2012 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.05(-0.62%) |
Oct 18, 2012 | 7.740 | 8.000 | 7.700 | 8.000 | 1,451 | +0.30(+3.90%) |
Oct 17, 2012 | 7.660 | 7.700 | 7.650 | 7.700 | 815 | -0.25(-3.14%) |
Oct 15, 2012 | 7.990 | 7.950 | 7.950 | 7.950 | 500 | -0.03(-0.38%) |
Oct 12, 2012 | 7.840 | 7.980 | 7.840 | 7.980 | 2,249 | +0.24(+3.10%) |
Oct 11, 2012 | 7.250 | 7.782 | 7.250 | 7.740 | 478 | +0.36(+4.88%) |
Oct 10, 2012 | 7.940 | 7.940 | 7.380 | 7.380 | 638 | -0.70(-8.66%) |
Oct 09, 2012 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | +0.16(+2.02%) |
Oct 08, 2012 | 7.490 | 7.920 | 7.490 | 7.920 | 1,426 | +0.31(+4.07%) |
Oct 05, 2012 | 7.310 | 7.820 | 7.180 | 7.610 | 4,824 | +0.45(+6.28%) |
Oct 04, 2012 | 7.210 | 7.400 | 7.020 | 7.160 | 5,228 | -0.29(-3.89%) |
Oct 03, 2012 | 7.320 | 7.610 | 7.320 | 7.450 | 1,505 | -0.05(-0.67%) |
Oct 01, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) |
Sep 28, 2012 | 7.200 | 7.261 | 7.200 | 7.250 | 2,000 | +0.12(+1.68%) |
Sep 27, 2012 | 6.980 | 7.130 | 6.980 | 7.130 | 2,017 | +0.08(+1.13%) |
Sep 26, 2012 | 7.070 | 7.070 | 7.000 | 7.050 | 1,725 | -0.15(-2.04%) |
Sep 25, 2012 | 7.200 | 7.270 | 7.150 | 7.197 | 1,475 | -0.03(-0.45%) |
Sep 24, 2012 | 7.200 | 7.380 | 7.200 | 7.230 | 3,789 | -0.17(-2.30%) |
Sep 21, 2012 | 7.200 | 7.400 | 7.200 | 7.400 | 1,986 | +0.10(+1.37%) |
Sep 20, 2012 | 7.300 | 7.300 | 7.270 | 7.300 | 800 | -0.04(-0.54%) |
Sep 19, 2012 | 7.250 | 7.340 | 7.100 | 7.340 | 3,324 | +0.04(+0.55%) |
Sep 18, 2012 | 7.340 | 7.350 | 7.300 | 7.300 | 1,000 | +0.00(+0.00%) |
Sep 14, 2012 | 7.220 | 7.300 | 7.300 | 7.300 | 2,600 | -0.07(-0.95%) |
Sep 13, 2012 | 7.400 | 7.400 | 7.370 | 7.370 | 3,940 | -0.02(-0.32%) |
Sep 12, 2012 | 7.400 | 7.400 | 7.370 | 7.394 | 1,894 | +0.02(+0.33%) |
Sep 11, 2012 | 7.140 | 7.540 | 7.130 | 7.370 | 6,905 | +0.32(+4.54%) |
Sep 10, 2012 | 7.000 | 7.091 | 6.900 | 7.050 | 7,754 | -0.09(-1.24%) |
Sep 06, 2012 | 7.260 | 7.138 | 7.138 | 7.138 | 2,400 | -0.01(-0.16%) |
Sep 05, 2012 | 7.000 | 7.194 | 7.000 | 7.150 | 4,951 | +0.04(+0.56%) |
Sep 04, 2012 | 7.300 | 7.300 | 7.010 | 7.110 | 8,866 | -0.29(-3.92%) |
Aug 31, 2012 | 7.480 | 8.040 | 7.400 | 7.400 | 11,097 | -0.00(-0.00%) |
Aug 30, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.05(-0.67%) |
Aug 29, 2012 | 7.500 | 7.500 | 7.450 | 7.450 | 981 | -0.05(-0.67%) |
Aug 24, 2012 | 7.520 | 7.500 | 7.500 | 7.500 | 900 | -0.02(-0.28%) |
Aug 22, 2012 | 7.500 | 7.521 | 7.521 | 7.521 | 400 | +0.00(+0.01%) |
Aug 21, 2012 | 7.500 | 7.520 | 7.500 | 7.520 | 414 | -0.03(-0.40%) |
Aug 20, 2012 | 7.550 | 7.550 | 7.550 | 7.550 | 100 | -0.20(-2.58%) |
Aug 17, 2012 | 7.660 | 7.750 | 7.480 | 7.750 | 2,102 | +0.00(+0.00%) |
Aug 16, 2012 | 7.750 | 7.750 | 7.710 | 7.750 | 500 | +0.00(+0.00%) |
Aug 14, 2012 | 7.950 | 7.750 | 7.750 | 7.750 | 800 | -0.21(-2.64%) |
Aug 13, 2012 | 7.750 | 7.960 | 7.750 | 7.960 | 1,400 | +0.43(+5.70%) |
Aug 10, 2012 | 7.590 | 7.590 | 7.500 | 7.531 | 1,607 | -0.12(-1.58%) |
Aug 09, 2012 | 7.730 | 7.750 | 7.580 | 7.652 | 4,262 | -0.10(-1.26%) |
Aug 08, 2012 | 7.740 | 7.760 | 7.700 | 7.750 | 2,652 | -0.01(-0.13%) |
Aug 07, 2012 | 8.000 | 8.060 | 7.620 | 7.760 | 49,860 | -0.24(-3.02%) |
Aug 06, 2012 | 8.050 | 8.230 | 8.000 | 8.002 | 1,700 | -0.03(-0.35%) |
Aug 03, 2012 | 8.030 | 8.046 | 8.030 | 8.030 | 916 | -0.12(-1.47%) |
Aug 02, 2012 | 8.010 | 8.150 | 8.000 | 8.150 | 834 | +0.15(+1.88%) |
Aug 01, 2012 | 8.120 | 8.230 | 7.900 | 8.000 | 5,200 | -0.03(-0.35%) |
Jul 31, 2012 | 8.030 | 8.210 | 8.000 | 8.028 | 5,132 | -0.07(-0.89%) |
Jul 30, 2012 | 8.100 | 8.100 | 8.010 | 8.100 | 8,924 | -0.05(-0.60%) |
Jul 27, 2012 | 8.300 | 8.300 | 8.140 | 8.149 | 2,134 | -0.28(-3.33%) |
Jul 26, 2012 | 8.930 | 8.930 | 8.400 | 8.430 | 2,665 | -0.30(-3.44%) |
Jul 25, 2012 | 8.730 | 8.730 | 8.730 | 8.730 | 200 | -0.26(-2.89%) |
Jul 24, 2012 | 8.750 | 8.990 | 8.750 | 8.990 | 1,100 | +0.24(+2.69%) |
Jul 23, 2012 | 8.250 | 9.280 | 8.250 | 8.754 | 12,309 | +0.06(+0.74%) |
Jul 20, 2012 | 8.870 | 9.000 | 8.550 | 8.690 | 1,674 | -0.31(-3.44%) |
Jul 19, 2012 | 8.400 | 9.050 | 8.400 | 9.000 | 14,445 | +0.84(+10.29%) |
Jul 18, 2012 | 8.150 | 8.250 | 8.130 | 8.160 | 4,444 | +0.11(+1.37%) |
Jul 17, 2012 | 8.046 | 8.050 | 8.046 | 8.050 | 320 | +0.03(+0.38%) |
Jul 16, 2012 | 8.020 | 8.150 | 8.000 | 8.020 | 3,422 | -0.13(-1.60%) |
Jul 13, 2012 | 8.130 | 8.150 | 8.000 | 8.150 | 2,128 | +0.00(+0.00%) |
Jul 12, 2012 | 8.010 | 8.190 | 8.010 | 8.150 | 2,084 | -0.04(-0.48%) |
Jul 11, 2012 | 8.020 | 8.189 | 8.000 | 8.189 | 1,071 | +0.05(+0.60%) |
Jul 10, 2012 | 8.080 | 8.140 | 8.000 | 8.140 | 1,800 | -0.04(-0.49%) |
Jul 09, 2012 | 8.220 | 8.220 | 8.070 | 8.180 | 3,938 | -0.02(-0.21%) |
Jul 06, 2012 | 8.160 | 8.220 | 8.100 | 8.197 | 2,572 | +0.08(+0.95%) |
Jul 05, 2012 | 8.180 | 8.180 | 8.120 | 8.120 | 2,037 | -0.03(-0.37%) |
Jul 02, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) |
Jun 29, 2012 | 8.180 | 8.280 | 8.010 | 8.200 | 1,828 | -0.01(-0.12%) |
Jun 28, 2012 | 8.360 | 8.360 | 8.210 | 8.210 | 1,140 | -0.15(-1.77%) |
Jun 27, 2012 | 8.360 | 8.360 | 8.358 | 8.358 | 300 | +0.11(+1.31%) |
Jun 26, 2012 | 8.370 | 8.370 | 8.000 | 8.250 | 9,659 | -0.11(-1.32%) |
Jun 25, 2012 | 8.400 | 8.420 | 8.220 | 8.360 | 2,134 | -0.22(-2.56%) |
Jun 22, 2012 | 8.700 | 8.700 | 8.200 | 8.580 | 6,584 | -0.21(-2.39%) |
Jun 21, 2012 | 8.650 | 8.790 | 8.650 | 8.790 | 3,877 | +0.07(+0.80%) |
Jun 20, 2012 | 8.590 | 8.740 | 8.550 | 8.720 | 2,847 | -0.03(-0.34%) |
Jun 19, 2012 | 8.750 | 8.858 | 8.550 | 8.750 | 2,139 | -0.00(-0.00%) |
Jun 18, 2012 | 8.430 | 9.030 | 8.430 | 8.750 | 2,309 | -0.02(-0.23%) |
Jun 15, 2012 | 8.310 | 8.770 | 8.180 | 8.770 | 1,751 | +0.61(+7.47%) |
Jun 14, 2012 | 8.250 | 8.320 | 8.160 | 8.160 | 2,375 | +0.10(+1.24%) |
Jun 13, 2012 | 8.600 | 8.600 | 8.000 | 8.060 | 10,776 | -0.69(-7.89%) |
Jun 12, 2012 | 8.650 | 8.750 | 8.650 | 8.750 | 400 | +0.00(+0.00%) |
Jun 11, 2012 | 9.130 | 9.240 | 8.750 | 8.750 | 4,449 | -0.20(-2.23%) |
Jun 08, 2012 | 9.290 | 9.290 | 8.950 | 8.950 | 3,107 | -0.16(-1.76%) |
Jun 07, 2012 | 9.000 | 9.300 | 8.990 | 9.110 | 13,054 | +0.20(+2.24%) |
Jun 06, 2012 | 8.950 | 8.983 | 8.910 | 8.910 | 4,400 | -0.04(-0.45%) |
Jun 05, 2012 | 8.830 | 8.950 | 8.830 | 8.950 | 5,222 | +0.14(+1.58%) |
Jun 04, 2012 | 8.850 | 8.950 | 8.800 | 8.811 | 7,239 | -0.13(-1.45%) |