Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.809 | 3.827 | 3.736 | 3.809 | 3,387,464 | +0.04(+0.97%) |
May 30, 2013 | 3.654 | 3.872 | 3.654 | 3.772 | 6,974,425 | +0.32(+9.23%) |
May 29, 2013 | 3.353 | 3.481 | 3.289 | 3.453 | 3,321,178 | +0.11(+3.27%) |
May 28, 2013 | 3.362 | 3.449 | 3.308 | 3.344 | 1,692,689 | -0.05(-1.34%) |
May 24, 2013 | 3.453 | 3.499 | 3.371 | 3.390 | 1,776,343 | -0.08(-2.36%) |
May 23, 2013 | 3.508 | 3.526 | 3.462 | 3.472 | 1,932,613 | +0.03(+0.79%) |
May 22, 2013 | 3.444 | 3.554 | 3.353 | 3.444 | 3,802,024 | +0.06(+1.89%) |
May 21, 2013 | 3.380 | 3.444 | 3.308 | 3.380 | 3,668,138 | -0.10(-2.88%) |
May 20, 2013 | 3.390 | 3.508 | 3.308 | 3.481 | 8,812,205 | +0.05(+1.60%) |
May 17, 2013 | 3.626 | 3.654 | 3.417 | 3.426 | 4,298,249 | -0.29(-7.84%) |
May 16, 2013 | 3.690 | 3.845 | 3.645 | 3.718 | 3,348,500 | -0.03(-0.73%) |
May 15, 2013 | 3.909 | 3.964 | 3.727 | 3.745 | 3,574,395 | -0.34(-8.26%) |
May 13, 2013 | 4.082 | 4.146 | 4.073 | 4.082 | 1,312,332 | -0.13(-3.03%) |
May 10, 2013 | 4.155 | 4.237 | 4.018 | 4.210 | 2,844,804 | -0.05(-1.07%) |
May 09, 2013 | 4.301 | 4.483 | 4.251 | 4.255 | 2,022,321 | -0.13(-2.91%) |
May 08, 2013 | 4.228 | 4.392 | 4.191 | 4.383 | 3,313,299 | +0.31(+7.61%) |
May 07, 2013 | 4.182 | 4.232 | 4.036 | 4.073 | 3,152,035 | -0.24(-5.50%) |
May 06, 2013 | 4.036 | 4.328 | 4.000 | 4.310 | 3,263,101 | +0.37(+9.49%) |
May 03, 2013 | 3.954 | 4.355 | 3.927 | 3.936 | 6,087,654 | -0.42(-9.62%) |
May 02, 2013 | 4.410 | 4.447 | 4.310 | 4.355 | 2,771,181 | -0.15(-3.43%) |
May 01, 2013 | 4.510 | 4.601 | 4.410 | 4.510 | 3,811,263 | -0.16(-3.51%) |
Apr 30, 2013 | 4.474 | 4.674 | 4.364 | 4.674 | 2,754,573 | +0.21(+4.69%) |
Apr 29, 2013 | 4.292 | 4.542 | 4.428 | 4.465 | 2,837,538 | +0.17(+4.03%) |
Apr 26, 2013 | 4.456 | 4.465 | 4.237 | 4.292 | 2,185,905 | -0.17(-3.88%) |
Apr 25, 2013 | 4.674 | 4.693 | 4.282 | 4.465 | 5,547,712 | -0.30(-6.31%) |
Apr 24, 2013 | 4.337 | 4.820 | 4.310 | 4.765 | 6,058,537 | +0.56(+13.20%) |
Apr 23, 2013 | 4.401 | 4.419 | 4.210 | 4.210 | 3,652,115 | -0.22(-4.94%) |
Apr 22, 2013 | 4.547 | 4.547 | 4.364 | 4.428 | 2,089,863 | -0.04(-0.82%) |
Apr 19, 2013 | 4.337 | 4.465 | 4.301 | 4.465 | 3,150,908 | +0.24(+5.60%) |
Apr 18, 2013 | 4.246 | 4.319 | 4.164 | 4.228 | 3,846,291 | +0.02(+0.43%) |
Apr 17, 2013 | 4.510 | 4.574 | 4.182 | 4.210 | 5,999,433 | -0.35(-7.60%) |
Apr 16, 2013 | 4.720 | 4.738 | 4.529 | 4.556 | 6,246,562 | +0.01(+0.20%) |
Apr 15, 2013 | 4.592 | 4.693 | 4.502 | 4.547 | 8,184,219 | -0.46(-9.27%) |
Apr 12, 2013 | 5.367 | 5.376 | 5.002 | 5.011 | 7,355,771 | -0.46(-8.33%) |
Apr 11, 2013 | 5.604 | 5.677 | 5.458 | 5.467 | 1,623,513 | -0.15(-2.76%) |
Apr 10, 2013 | 5.695 | 5.740 | 5.549 | 5.622 | 2,681,866 | -0.10(-1.75%) |
Apr 09, 2013 | 5.494 | 5.768 | 5.440 | 5.722 | 2,747,325 | +0.26(+4.67%) |
Apr 08, 2013 | 5.476 | 5.558 | 5.421 | 5.467 | 2,238,085 | -0.05(-0.99%) |
Apr 05, 2013 | 5.558 | 5.740 | 5.467 | 5.522 | 4,866,515 | +0.02(+0.33%) |
Apr 04, 2013 | 5.185 | 5.558 | 5.103 | 5.503 | 4,232,801 | +0.26(+5.04%) |
Apr 03, 2013 | 5.467 | 5.549 | 5.203 | 5.239 | 3,245,362 | -0.34(-6.05%) |
Apr 02, 2013 | 5.822 | 5.859 | 5.567 | 5.576 | 1,817,284 | -0.24(-4.08%) |
Apr 01, 2013 | 5.850 | 5.850 | 5.695 | 5.813 | 1,761,566 | -0.03(-0.47%) |
Mar 28, 2013 | 5.841 | 5.850 | 5.777 | 5.841 | 1,156,503 | +0.01(+0.16%) |
Mar 27, 2013 | 5.649 | 5.850 | 5.613 | 5.831 | 1,888,382 | +0.19(+3.39%) |
Mar 26, 2013 | 5.667 | 5.704 | 5.540 | 5.640 | 2,405,235 | -0.09(-1.59%) |
Mar 25, 2013 | 5.795 | 5.795 | 5.649 | 5.731 | 2,163,051 | -0.09(-1.57%) |
Mar 22, 2013 | 5.932 | 5.977 | 5.813 | 5.822 | 1,621,700 | -0.21(-3.47%) |
Mar 21, 2013 | 5.950 | 6.041 | 5.913 | 6.032 | 1,910,296 | +0.12(+2.00%) |
Mar 20, 2013 | 5.923 | 5.968 | 5.841 | 5.913 | 1,374,827 | -0.03(-0.46%) |
Mar 19, 2013 | 5.923 | 6.032 | 5.877 | 5.941 | 1,844,771 | -0.01(-0.15%) |
Mar 18, 2013 | 6.077 | 6.132 | 5.923 | 5.950 | 2,008,941 | -0.03(-0.46%) |
Mar 15, 2013 | 5.859 | 5.977 | 5.822 | 5.977 | 6,788,274 | +0.12(+2.02%) |
Mar 14, 2013 | 5.749 | 5.904 | 5.695 | 5.859 | 1,980,459 | +0.13(+2.23%) |
Mar 13, 2013 | 5.950 | 5.959 | 5.731 | 5.731 | 2,509,455 | -0.25(-4.12%) |
Mar 12, 2013 | 5.923 | 6.059 | 5.904 | 5.977 | 2,513,035 | +0.11(+1.86%) |
Mar 11, 2013 | 5.704 | 5.900 | 5.686 | 5.868 | 2,534,608 | +0.15(+2.71%) |
Mar 08, 2013 | 5.558 | 5.772 | 5.476 | 5.713 | 3,059,275 | +0.09(+1.62%) |
Mar 07, 2013 | 5.686 | 5.759 | 5.585 | 5.622 | 2,837,830 | +0.06(+1.15%) |
Mar 06, 2013 | 5.367 | 5.622 | 5.303 | 5.558 | 4,905,942 | +0.17(+3.15%) |
Mar 05, 2013 | 5.479 | 5.542 | 5.370 | 5.388 | 3,000,137 | +0.03(+0.51%) |
Mar 04, 2013 | 5.560 | 5.587 | 5.325 | 5.361 | 3,089,851 | -0.18(-3.26%) |
Mar 01, 2013 | 5.605 | 5.668 | 5.533 | 5.542 | 1,809,225 | -0.04(-0.65%) |
Feb 28, 2013 | 5.631 | 5.704 | 5.533 | 5.578 | 2,457,997 | -0.09(-1.59%) |
Feb 27, 2013 | 5.795 | 5.795 | 5.632 | 5.668 | 2,729,875 | -0.20(-3.38%) |
Feb 26, 2013 | 5.903 | 5.930 | 5.795 | 5.867 | 3,183,524 | +0.00(+0.00%) |
Feb 25, 2013 | 5.885 | 5.957 | 5.840 | 5.867 | 2,538,773 | +0.07(+1.25%) |
Feb 22, 2013 | 5.849 | 5.867 | 5.704 | 5.795 | 2,416,806 | +0.01(+0.16%) |
Feb 21, 2013 | 5.713 | 5.903 | 5.677 | 5.786 | 3,190,246 | +0.14(+2.56%) |
Feb 20, 2013 | 5.912 | 5.966 | 5.623 | 5.641 | 3,379,792 | -0.34(-5.73%) |
Feb 19, 2013 | 5.993 | 6.065 | 5.920 | 5.984 | 2,601,014 | -0.14(-2.36%) |
Feb 15, 2013 | 6.255 | 6.318 | 6.111 | 6.129 | 3,557,287 | -0.28(-4.37%) |
Feb 14, 2013 | 6.454 | 6.508 | 6.300 | 6.408 | 1,786,401 | +0.10(+1.57%) |
Feb 13, 2013 | 6.399 | 6.499 | 6.282 | 6.309 | 1,757,541 | -0.09(-1.41%) |
Feb 12, 2013 | 6.318 | 6.417 | 6.246 | 6.399 | 1,524,514 | +0.06(+1.00%) |
Feb 11, 2013 | 6.435 | 6.435 | 6.287 | 6.336 | 1,932,616 | -0.06(-0.99%) |
Feb 08, 2013 | 6.508 | 6.535 | 6.399 | 6.399 | 1,684,373 | -0.12(-1.80%) |
Feb 07, 2013 | 6.417 | 6.593 | 6.408 | 6.517 | 2,181,748 | +0.06(+0.98%) |
Feb 06, 2013 | 6.426 | 6.481 | 6.363 | 6.454 | 1,952,753 | +0.09(+1.42%) |
Feb 04, 2013 | 6.147 | 6.517 | 6.092 | 6.363 | 4,370,971 | +0.44(+7.47%) |
Feb 01, 2013 | 5.921 | 5.957 | 5.786 | 5.921 | 6,120,502 | +0.09(+1.55%) |
Jan 31, 2013 | 6.047 | 6.088 | 5.813 | 5.831 | 4,838,901 | -0.23(-3.87%) |
Jan 30, 2013 | 6.318 | 6.399 | 6.029 | 6.065 | 4,276,935 | -0.14(-2.33%) |
Jan 29, 2013 | 6.129 | 6.246 | 6.079 | 6.210 | 3,095,877 | +0.11(+1.78%) |
Jan 28, 2013 | 6.264 | 6.300 | 6.061 | 6.102 | 3,171,767 | -0.20(-3.15%) |
Jan 25, 2013 | 6.508 | 6.544 | 6.255 | 6.300 | 3,876,980 | -0.22(-3.32%) |
Jan 24, 2013 | 6.833 | 6.833 | 6.481 | 6.517 | 4,013,901 | -0.26(-3.86%) |
Jan 23, 2013 | 6.968 | 6.986 | 6.769 | 6.778 | 2,304,291 | -0.15(-2.21%) |
Jan 22, 2013 | 6.959 | 6.968 | 6.824 | 6.932 | 2,518,385 | +0.04(+0.52%) |
Jan 18, 2013 | 6.833 | 6.950 | 6.806 | 6.896 | 1,437,396 | +0.08(+1.19%) |
Jan 17, 2013 | 6.806 | 6.914 | 6.742 | 6.815 | 1,834,297 | +0.01(+0.13%) |
Jan 16, 2013 | 6.796 | 6.860 | 6.733 | 6.806 | 1,565,789 | -0.04(-0.53%) |
Jan 15, 2013 | 6.860 | 6.950 | 6.824 | 6.842 | 2,429,681 | -0.01(-0.13%) |
Jan 14, 2013 | 6.968 | 6.986 | 6.842 | 6.851 | 1,639,443 | -0.13(-1.81%) |
Jan 11, 2013 | 6.986 | 7.013 | 6.905 | 6.977 | 1,970,268 | -0.05(-0.64%) |
Jan 10, 2013 | 6.986 | 7.058 | 6.950 | 7.022 | 3,135,644 | +0.06(+0.91%) |
Jan 09, 2013 | 6.986 | 7.067 | 6.932 | 6.959 | 2,243,208 | -0.14(-1.91%) |
Jan 08, 2013 | 7.158 | 7.158 | 7.049 | 7.094 | 2,191,293 | -0.13(-1.75%) |
Jan 07, 2013 | 7.275 | 7.347 | 7.194 | 7.221 | 3,220,412 | -0.42(-5.55%) |
Jan 04, 2013 | 7.555 | 7.654 | 7.437 | 7.645 | 2,467,927 | +0.05(+0.59%) |
Jan 03, 2013 | 7.880 | 7.961 | 7.591 | 7.600 | 2,361,220 | -0.42(-5.18%) |
Jan 02, 2013 | 8.096 | 8.114 | 7.961 | 8.015 | 1,972,937 | -0.06(-0.78%) |
Dec 31, 2012 | 7.862 | 8.132 | 7.753 | 8.078 | 2,178,892 | +0.29(+3.71%) |
Dec 28, 2012 | 7.753 | 7.871 | 7.704 | 7.789 | 1,974,675 | -0.01(-0.12%) |
Dec 27, 2012 | 7.627 | 7.943 | 7.582 | 7.798 | 3,613,098 | +0.22(+2.86%) |
Dec 26, 2012 | 7.573 | 7.582 | 7.482 | 7.582 | 1,189,062 | +0.04(+0.48%) |
Dec 24, 2012 | 7.482 | 7.555 | 7.410 | 7.546 | 1,064,669 | +0.06(+0.84%) |
Dec 21, 2012 | 7.374 | 7.537 | 7.361 | 7.482 | 9,026,457 | -0.10(-1.31%) |
Dec 20, 2012 | 7.374 | 7.591 | 7.311 | 7.582 | 3,075,373 | +0.15(+2.07%) |
Dec 19, 2012 | 7.365 | 7.433 | 7.275 | 7.428 | 2,330,521 | +0.07(+0.98%) |
Dec 18, 2012 | 7.519 | 7.537 | 7.212 | 7.356 | 2,907,012 | -0.15(-2.04%) |
Dec 17, 2012 | 7.428 | 7.528 | 7.383 | 7.510 | 2,098,876 | +0.08(+1.09%) |
Dec 14, 2012 | 7.329 | 7.537 | 7.257 | 7.428 | 2,436,630 | +0.04(+0.49%) |
Dec 13, 2012 | 7.356 | 7.460 | 7.320 | 7.392 | 2,815,790 | -0.14(-1.92%) |
Dec 12, 2012 | 7.293 | 7.591 | 7.239 | 7.537 | 3,189,424 | +0.34(+4.77%) |
Dec 11, 2012 | 7.239 | 7.347 | 7.176 | 7.194 | 2,951,811 | -0.10(-1.36%) |
Dec 10, 2012 | 7.167 | 7.338 | 7.143 | 7.293 | 3,027,386 | +0.29(+4.12%) |
Dec 07, 2012 | 6.932 | 7.022 | 6.905 | 7.004 | 2,218,341 | +0.17(+2.51%) |
Dec 06, 2012 | 6.787 | 6.923 | 6.742 | 6.833 | 2,479,751 | +0.06(+0.93%) |
Dec 05, 2012 | 6.878 | 6.923 | 6.733 | 6.769 | 3,384,611 | -0.15(-2.22%) |
Dec 04, 2012 | 6.815 | 7.013 | 6.769 | 6.923 | 2,225,904 | -0.13(-1.79%) |
Nov 30, 2012 | 7.176 | 7.239 | 6.986 | 7.049 | 1,744,663 | -0.15(-2.13%) |
Nov 29, 2012 | 7.221 | 7.257 | 7.048 | 7.203 | 2,431,003 | +0.09(+1.27%) |
Nov 28, 2012 | 6.977 | 7.112 | 6.842 | 7.112 | 2,316,882 | -0.03(-0.38%) |
Nov 27, 2012 | 7.320 | 7.338 | 7.130 | 7.139 | 2,008,158 | -0.29(-3.89%) |
Nov 26, 2012 | 7.347 | 7.428 | 7.266 | 7.428 | 1,742,837 | +0.07(+0.98%) |
Nov 23, 2012 | 7.158 | 7.401 | 7.158 | 7.356 | 1,684,598 | +0.23(+3.30%) |
Nov 21, 2012 | 7.049 | 7.180 | 7.004 | 7.121 | 1,321,699 | +0.05(+0.77%) |
Nov 20, 2012 | 7.130 | 7.158 | 7.031 | 7.067 | 1,625,098 | -0.11(-1.51%) |
Nov 19, 2012 | 7.158 | 7.203 | 7.049 | 7.176 | 2,138,665 | +0.20(+2.85%) |
Nov 16, 2012 | 6.878 | 6.986 | 6.742 | 6.977 | 2,714,433 | +0.15(+2.25%) |
Nov 15, 2012 | 7.004 | 7.031 | 6.778 | 6.824 | 3,819,268 | -0.19(-2.70%) |
Nov 14, 2012 | 7.257 | 7.266 | 7.013 | 7.013 | 3,021,932 | -0.28(-3.84%) |
Nov 13, 2012 | 7.302 | 7.392 | 7.266 | 7.293 | 2,109,785 | -0.18(-2.42%) |
Nov 12, 2012 | 7.582 | 7.591 | 7.464 | 7.473 | 2,083,141 | -0.13(-1.66%) |
Nov 09, 2012 | 7.726 | 7.798 | 7.591 | 7.600 | 2,559,243 | -0.14(-1.86%) |
Nov 08, 2012 | 7.708 | 7.843 | 7.636 | 7.744 | 4,312,544 | -0.12(-1.49%) |
Nov 07, 2012 | 7.528 | 7.943 | 7.492 | 7.862 | 5,931,800 | +0.59(+8.06%) |
Nov 06, 2012 | 7.130 | 7.284 | 7.058 | 7.275 | 2,524,020 | +0.25(+3.60%) |
Nov 05, 2012 | 7.185 | 7.239 | 7.013 | 7.022 | 1,591,330 | -0.13(-1.77%) |
Nov 02, 2012 | 7.293 | 7.293 | 7.139 | 7.149 | 2,323,588 | -0.21(-2.82%) |
Nov 01, 2012 | 7.455 | 7.455 | 7.311 | 7.356 | 2,116,597 | -0.14(-1.81%) |
Oct 31, 2012 | 7.492 | 7.510 | 7.356 | 7.492 | 2,390,414 | +0.08(+1.10%) |
Oct 26, 2012 | 7.510 | 7.410 | 7.410 | 7.410 | 1,878,261 | -0.08(-1.08%) |
Oct 25, 2012 | 7.428 | 7.528 | 7.365 | 7.492 | 2,638,491 | +0.23(+3.11%) |
Oct 24, 2012 | 7.320 | 7.374 | 7.248 | 7.266 | 2,908,781 | +0.02(+0.25%) |
Oct 23, 2012 | 7.203 | 7.266 | 7.085 | 7.248 | 3,658,248 | -0.10(-1.35%) |
Oct 19, 2012 | 7.257 | 7.437 | 7.085 | 7.347 | 3,797,813 | +0.14(+1.88%) |
Oct 18, 2012 | 7.311 | 7.329 | 7.185 | 7.212 | 2,634,282 | -0.27(-3.62%) |
Oct 17, 2012 | 7.410 | 7.519 | 7.311 | 7.482 | 1,660,738 | +0.14(+1.97%) |
Oct 16, 2012 | 7.320 | 7.347 | 7.221 | 7.338 | 2,538,785 | +0.04(+0.49%) |
Oct 15, 2012 | 7.221 | 7.311 | 7.167 | 7.302 | 1,932,136 | +0.04(+0.50%) |
Oct 12, 2012 | 7.365 | 7.464 | 7.248 | 7.266 | 3,564,100 | -0.09(-1.23%) |
Oct 11, 2012 | 7.320 | 7.473 | 7.221 | 7.356 | 2,037,076 | +0.06(+0.87%) |
Oct 10, 2012 | 7.149 | 7.320 | 7.103 | 7.293 | 2,697,172 | +0.19(+2.67%) |
Oct 09, 2012 | 7.221 | 7.275 | 7.103 | 7.103 | 1,911,680 | -0.08(-1.13%) |
Oct 08, 2012 | 7.031 | 7.221 | 7.004 | 7.185 | 2,000,064 | +0.10(+1.40%) |
Oct 05, 2012 | 7.158 | 7.237 | 7.040 | 7.085 | 4,975,878 | -0.23(-3.09%) |
Oct 04, 2012 | 7.176 | 7.383 | 7.130 | 7.311 | 4,493,540 | +0.18(+2.53%) |
Oct 03, 2012 | 7.383 | 7.401 | 7.121 | 7.130 | 2,628,535 | -0.41(-5.39%) |
Oct 02, 2012 | 7.591 | 7.609 | 7.464 | 7.537 | 2,051,113 | -0.05(-0.60%) |
Oct 01, 2012 | 7.663 | 7.672 | 7.546 | 7.582 | 1,593,106 | -0.01(-0.12%) |
Sep 28, 2012 | 7.654 | 7.708 | 7.591 | 7.591 | 1,628,846 | -0.16(-2.10%) |
Sep 27, 2012 | 7.573 | 7.762 | 7.537 | 7.753 | 3,341,157 | +0.09(+1.18%) |
Sep 26, 2012 | 7.473 | 7.744 | 7.406 | 7.663 | 3,362,775 | +0.05(+0.59%) |
Sep 25, 2012 | 8.060 | 8.123 | 7.609 | 7.618 | 4,953,549 | -0.52(-6.43%) |
Sep 24, 2012 | 8.259 | 8.376 | 8.141 | 8.141 | 2,916,077 | -0.24(-2.91%) |
Sep 21, 2012 | 8.466 | 8.520 | 8.168 | 8.385 | 14,714,510 | -0.15(-1.80%) |
Sep 20, 2012 | 8.448 | 8.719 | 8.394 | 8.539 | 4,352,393 | -0.02(-0.21%) |
Sep 19, 2012 | 8.511 | 8.674 | 8.457 | 8.557 | 3,475,932 | -0.01(-0.11%) |
Sep 18, 2012 | 8.205 | 8.674 | 8.168 | 8.566 | 5,272,327 | +0.32(+3.94%) |
Sep 17, 2012 | 8.214 | 8.268 | 8.069 | 8.241 | 3,196,379 | +0.05(+0.55%) |
Sep 14, 2012 | 8.033 | 8.272 | 8.015 | 8.196 | 3,568,637 | +0.17(+2.14%) |
Sep 13, 2012 | 7.428 | 8.024 | 7.392 | 8.024 | 4,168,161 | +0.45(+5.96%) |
Sep 12, 2012 | 7.600 | 7.717 | 7.410 | 7.573 | 3,440,401 | -0.20(-2.55%) |
Sep 11, 2012 | 7.601 | 7.856 | 7.592 | 7.771 | 1,536,114 | -0.01(-0.12%) |
Sep 10, 2012 | 7.932 | 7.986 | 7.771 | 7.780 | 1,838,107 | -0.30(-3.77%) |
Sep 07, 2012 | 7.923 | 8.102 | 7.834 | 8.085 | 2,319,103 | +0.32(+4.16%) |
Sep 06, 2012 | 7.493 | 7.762 | 7.448 | 7.762 | 3,072,144 | +0.38(+5.10%) |
Sep 05, 2012 | 7.376 | 7.439 | 7.287 | 7.385 | 2,352,376 | +0.03(+0.37%) |
Sep 04, 2012 | 7.457 | 7.466 | 7.269 | 7.359 | 3,197,380 | -0.30(-3.86%) |
Aug 31, 2012 | 7.260 | 7.690 | 7.242 | 7.654 | 4,525,234 | +0.10(+1.30%) |
Aug 30, 2012 | 7.699 | 7.762 | 7.547 | 7.556 | 3,845,238 | -0.46(-5.70%) |
Aug 29, 2012 | 8.111 | 8.174 | 8.004 | 8.013 | 2,396,780 | -0.52(-6.09%) |
Aug 27, 2012 | 8.703 | 8.775 | 8.533 | 8.533 | 2,000,724 | -0.16(-1.86%) |
Aug 24, 2012 | 8.658 | 8.748 | 8.622 | 8.694 | 1,512,731 | -0.02(-0.21%) |
Aug 23, 2012 | 8.721 | 8.793 | 8.560 | 8.712 | 2,515,785 | -0.08(-0.92%) |
Aug 22, 2012 | 8.524 | 8.793 | 8.515 | 8.793 | 1,681,254 | +0.25(+2.94%) |
Aug 21, 2012 | 8.416 | 8.631 | 8.380 | 8.542 | 2,869,281 | +0.48(+6.01%) |
Aug 20, 2012 | 8.353 | 8.353 | 8.031 | 8.058 | 4,054,029 | -0.33(-3.95%) |
Aug 17, 2012 | 8.882 | 8.909 | 8.291 | 8.389 | 3,850,193 | -0.81(-8.77%) |
Aug 16, 2012 | 9.205 | 9.447 | 9.070 | 9.196 | 2,699,471 | -0.02(-0.19%) |
Aug 15, 2012 | 9.259 | 9.321 | 9.070 | 9.214 | 1,227,883 | -0.05(-0.58%) |
Aug 14, 2012 | 9.330 | 9.362 | 9.221 | 9.268 | 1,152,204 | +0.04(+0.39%) |
Aug 13, 2012 | 9.304 | 9.384 | 9.187 | 9.232 | 1,321,628 | +0.05(+0.59%) |
Aug 10, 2012 | 9.160 | 9.223 | 9.026 | 9.178 | 702,663 | +0.09(+0.99%) |
Aug 09, 2012 | 8.882 | 9.142 | 8.822 | 9.088 | 970,010 | +0.23(+2.63%) |
Aug 08, 2012 | 8.927 | 9.053 | 8.846 | 8.855 | 1,642,945 | -0.10(-1.10%) |
Aug 07, 2012 | 8.918 | 8.999 | 8.811 | 8.954 | 1,938,297 | +0.00(+0.00%) |
Aug 06, 2012 | 8.891 | 9.044 | 8.784 | 8.954 | 1,663,569 | +0.10(+1.11%) |
Aug 03, 2012 | 8.900 | 9.062 | 8.757 | 8.855 | 2,338,511 | +0.14(+1.65%) |
Aug 02, 2012 | 8.586 | 8.945 | 8.470 | 8.712 | 1,615,490 | +0.02(+0.21%) |
Aug 01, 2012 | 8.784 | 8.954 | 8.336 | 8.694 | 2,647,997 | -0.11(-1.22%) |
Jul 31, 2012 | 9.106 | 9.124 | 8.802 | 8.802 | 1,145,601 | -0.34(-3.73%) |
Jul 30, 2012 | 9.017 | 9.169 | 8.999 | 9.142 | 1,077,476 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.106 | 8.864 | 9.079 | 1,910,352 | +0.34(+3.90%) |
Jul 26, 2012 | 8.524 | 8.766 | 8.488 | 8.739 | 1,885,653 | +0.30(+3.50%) |
Jul 25, 2012 | 8.192 | 8.595 | 8.192 | 8.443 | 1,583,460 | +0.47(+5.84%) |
Jul 24, 2012 | 7.995 | 8.040 | 7.878 | 7.977 | 1,191,096 | +0.00(+0.00%) |
Jul 23, 2012 | 7.923 | 8.040 | 7.843 | 7.977 | 1,243,499 | -0.15(-1.87%) |
Jul 20, 2012 | 8.120 | 8.174 | 8.049 | 8.129 | 861,618 | +0.07(+0.89%) |
Jul 19, 2012 | 8.111 | 8.183 | 8.022 | 8.058 | 1,695,844 | -0.05(-0.66%) |
Jul 18, 2012 | 8.067 | 8.183 | 7.995 | 8.111 | 1,113,527 | -0.13(-1.52%) |
Jul 17, 2012 | 8.255 | 8.291 | 8.094 | 8.237 | 1,392,527 | +0.04(+0.44%) |
Jul 16, 2012 | 8.174 | 8.264 | 8.120 | 8.201 | 1,088,456 | -0.02(-0.22%) |
Jul 13, 2012 | 8.246 | 8.309 | 8.165 | 8.219 | 1,041,519 | +0.02(+0.22%) |
Jul 12, 2012 | 8.013 | 8.246 | 7.946 | 8.201 | 2,133,426 | +0.08(+0.99%) |
Jul 11, 2012 | 8.120 | 8.192 | 7.977 | 8.120 | 1,872,667 | +0.07(+0.89%) |
Jul 10, 2012 | 8.353 | 8.398 | 8.013 | 8.049 | 1,893,011 | -0.13(-1.64%) |
Jul 09, 2012 | 8.120 | 8.219 | 8.040 | 8.183 | 1,381,765 | +0.04(+0.44%) |
Jul 06, 2012 | 8.380 | 8.380 | 8.076 | 8.147 | 1,656,652 | -0.36(-4.22%) |
Jul 05, 2012 | 8.551 | 8.649 | 8.479 | 8.506 | 1,666,492 | +0.08(+0.96%) |
Jul 03, 2012 | 8.291 | 8.452 | 8.255 | 8.425 | 1,106,398 | +0.16(+1.95%) |
Jul 02, 2012 | 8.282 | 8.318 | 8.223 | 8.264 | 1,279,555 | -0.16(-1.91%) |
Jun 29, 2012 | 8.407 | 8.443 | 8.282 | 8.425 | 1,569,458 | +0.27(+3.30%) |
Jun 28, 2012 | 8.336 | 8.344 | 7.977 | 8.156 | 2,127,971 | -0.26(-3.09%) |
Jun 27, 2012 | 8.515 | 8.578 | 8.318 | 8.416 | 1,833,173 | -0.09(-1.05%) |
Jun 26, 2012 | 8.640 | 8.739 | 8.470 | 8.506 | 1,218,076 | -0.21(-2.37%) |
Jun 25, 2012 | 8.497 | 8.739 | 8.452 | 8.712 | 2,599,532 | +0.07(+0.83%) |
Jun 22, 2012 | 8.784 | 8.882 | 8.542 | 8.640 | 2,147,053 | -0.15(-1.73%) |
Jun 21, 2012 | 9.241 | 9.259 | 8.793 | 8.793 | 2,357,911 | -0.60(-6.39%) |
Jun 20, 2012 | 9.357 | 9.608 | 9.178 | 9.393 | 2,843,652 | -0.06(-0.66%) |
Jun 19, 2012 | 9.483 | 9.537 | 9.375 | 9.456 | 2,157,078 | +0.06(+0.67%) |
Jun 18, 2012 | 9.088 | 9.447 | 9.008 | 9.393 | 2,649,148 | +0.18(+1.95%) |
Jun 15, 2012 | 9.241 | 9.429 | 9.106 | 9.214 | 10,488,715 | +0.04(+0.39%) |
Jun 14, 2012 | 9.366 | 9.393 | 9.088 | 9.178 | 3,433,880 | -0.27(-2.85%) |
Jun 13, 2012 | 9.447 | 9.617 | 9.339 | 9.447 | 3,569,151 | +0.09(+0.96%) |
Jun 12, 2012 | 9.241 | 9.393 | 9.160 | 9.357 | 2,993,830 | +0.23(+2.55%) |
Jun 11, 2012 | 9.214 | 9.259 | 9.017 | 9.124 | 2,233,170 | -0.05(-0.59%) |
Jun 08, 2012 | 9.017 | 9.223 | 8.918 | 9.178 | 2,439,986 | +0.09(+0.99%) |
Jun 07, 2012 | 9.599 | 9.599 | 9.079 | 9.088 | 3,825,137 | -0.43(-4.52%) |
Jun 06, 2012 | 9.519 | 9.617 | 9.393 | 9.519 | 4,016,582 | +0.13(+1.34%) |
Jun 05, 2012 | 9.348 | 9.447 | 9.232 | 9.393 | 1,794,054 | -0.04(-0.38%) |
Jun 04, 2012 | 9.366 | 9.429 | 9.106 | 9.429 | 2,500,127 | +0.17(+1.84%) |