Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.08 | 12.15 | 11.66 | 11.89 | 3,562,159 | -0.13(-1.12%) |
May 30, 2013 | 11.98 | 12.09 | 11.93 | 12.02 | 287,086 | +0.01(+0.11%) |
May 29, 2013 | 12.07 | 12.18 | 11.85 | 12.01 | 155,985 | -0.14(-1.18%) |
May 28, 2013 | 12.21 | 12.43 | 11.99 | 12.16 | 224,517 | +0.02(+0.15%) |
May 24, 2013 | 12.42 | 12.42 | 12.10 | 12.14 | 198,839 | -0.30(-2.39%) |
May 23, 2013 | 11.70 | 12.47 | 11.60 | 12.43 | 286,977 | +0.50(+4.18%) |
May 22, 2013 | 12.38 | 12.38 | 11.74 | 11.93 | 222,226 | -0.45(-3.60%) |
May 21, 2013 | 12.05 | 12.43 | 12.05 | 12.38 | 212,106 | +0.29(+2.42%) |
May 20, 2013 | 11.92 | 12.22 | 11.91 | 12.09 | 157,250 | +0.18(+1.55%) |
May 17, 2013 | 11.98 | 12.07 | 11.88 | 11.90 | 237,353 | -0.10(-0.82%) |
May 16, 2013 | 11.84 | 12.27 | 11.72 | 12.00 | 553,988 | +0.28(+2.42%) |
May 15, 2013 | 11.06 | 11.72 | 11.06 | 11.72 | 226,170 | +0.95(+8.85%) |
May 13, 2013 | 10.59 | 10.77 | 10.54 | 10.77 | 156,276 | +0.23(+2.22%) |
May 10, 2013 | 10.63 | 10.77 | 10.46 | 10.53 | 91,621 | -0.06(-0.59%) |
May 09, 2013 | 10.68 | 10.69 | 10.45 | 10.60 | 71,386 | -0.18(-1.67%) |
May 08, 2013 | 10.56 | 10.78 | 10.56 | 10.78 | 51,176 | +0.29(+2.79%) |
May 07, 2013 | 10.36 | 10.51 | 10.32 | 10.48 | 96,046 | +0.13(+1.26%) |
May 06, 2013 | 10.34 | 10.46 | 10.30 | 10.35 | 61,298 | +0.05(+0.48%) |
May 03, 2013 | 10.36 | 10.39 | 10.24 | 10.30 | 41,016 | +0.07(+0.66%) |
May 02, 2013 | 10.02 | 10.32 | 9.997 | 10.24 | 78,064 | +0.25(+2.47%) |
May 01, 2013 | 10.30 | 10.30 | 9.984 | 9.988 | 105,622 | -0.32(-3.14%) |
Apr 30, 2013 | 10.24 | 10.33 | 10.23 | 10.31 | 77,782 | +0.09(+0.84%) |
Apr 29, 2013 | 10.18 | 10.23 | 10.12 | 10.23 | 71,802 | +0.05(+0.53%) |
Apr 26, 2013 | 10.16 | 10.19 | 10.16 | 10.17 | 83,755 | +0.01(+0.13%) |
Apr 25, 2013 | 10.19 | 10.19 | 10.10 | 10.16 | 52,949 | +0.01(+0.13%) |
Apr 24, 2013 | 10.11 | 10.15 | 9.916 | 10.15 | 81,610 | +0.02(+0.18%) |
Apr 23, 2013 | 10.04 | 10.14 | 10.02 | 10.13 | 51,712 | +0.16(+1.58%) |
Apr 22, 2013 | 9.845 | 10.07 | 9.687 | 9.970 | 71,135 | +0.11(+1.14%) |
Apr 19, 2013 | 9.687 | 9.890 | 9.687 | 9.858 | 63,816 | +0.15(+1.57%) |
Apr 18, 2013 | 9.732 | 9.813 | 9.683 | 9.705 | 49,694 | -0.05(-0.51%) |
Apr 17, 2013 | 9.934 | 9.979 | 9.741 | 9.755 | 80,478 | -0.27(-2.69%) |
Apr 16, 2013 | 9.948 | 10.08 | 9.948 | 10.02 | 52,468 | +0.16(+1.64%) |
Apr 15, 2013 | 10.15 | 10.15 | 9.845 | 9.863 | 99,269 | -0.20(-2.01%) |
Apr 12, 2013 | 10.04 | 10.11 | 10.00 | 10.06 | 27,740 | +0.02(+0.22%) |
Apr 11, 2013 | 10.11 | 10.12 | 9.975 | 10.04 | 79,065 | +0.00(+0.04%) |
Apr 10, 2013 | 9.822 | 10.10 | 9.764 | 10.04 | 64,724 | +0.23(+2.38%) |
Apr 09, 2013 | 9.894 | 9.912 | 9.800 | 9.804 | 60,915 | -0.08(-0.77%) |
Apr 08, 2013 | 9.800 | 9.908 | 9.696 | 9.881 | 98,898 | +0.06(+0.64%) |
Apr 05, 2013 | 9.782 | 9.885 | 9.777 | 9.818 | 65,665 | -0.07(-0.68%) |
Apr 04, 2013 | 9.726 | 9.916 | 9.701 | 9.885 | 72,347 | +0.21(+2.18%) |
Apr 03, 2013 | 9.777 | 9.777 | 9.642 | 9.674 | 64,655 | -0.04(-0.46%) |
Apr 02, 2013 | 9.719 | 9.840 | 9.669 | 9.719 | 72,981 | +0.07(+0.75%) |
Apr 01, 2013 | 9.836 | 9.840 | 9.566 | 9.647 | 101,118 | -0.12(-1.20%) |
Mar 28, 2013 | 9.845 | 9.872 | 9.764 | 9.764 | 74,705 | -0.03(-0.28%) |
Mar 27, 2013 | 9.813 | 9.867 | 9.777 | 9.791 | 55,449 | -0.10(-1.00%) |
Mar 26, 2013 | 9.979 | 9.993 | 9.881 | 9.890 | 37,203 | -0.04(-0.45%) |
Mar 25, 2013 | 10.02 | 10.02 | 9.890 | 9.934 | 60,406 | -0.03(-0.27%) |
Mar 22, 2013 | 10.06 | 10.06 | 9.930 | 9.961 | 37,933 | -0.04(-0.36%) |
Mar 21, 2013 | 9.984 | 10.03 | 9.939 | 9.997 | 27,960 | -0.05(-0.49%) |
Mar 20, 2013 | 9.976 | 10.07 | 9.976 | 10.05 | 59,903 | +0.09(+0.93%) |
Mar 19, 2013 | 9.927 | 10.02 | 9.874 | 9.954 | 43,660 | +0.06(+0.63%) |
Mar 18, 2013 | 9.936 | 10.00 | 9.871 | 9.892 | 47,761 | -0.09(-0.89%) |
Mar 15, 2013 | 9.901 | 10.02 | 9.857 | 9.980 | 208,096 | +0.13(+1.35%) |
Mar 14, 2013 | 9.728 | 9.874 | 9.728 | 9.848 | 69,377 | +0.16(+1.69%) |
Mar 13, 2013 | 9.640 | 9.728 | 9.640 | 9.684 | 32,813 | +0.09(+0.92%) |
Mar 12, 2013 | 9.613 | 9.653 | 9.587 | 9.595 | 36,082 | -0.06(-0.60%) |
Mar 11, 2013 | 9.737 | 9.737 | 9.640 | 9.653 | 40,100 | -0.11(-1.09%) |
Mar 08, 2013 | 9.781 | 9.803 | 9.706 | 9.759 | 46,471 | -0.01(-0.14%) |
Mar 07, 2013 | 9.812 | 9.834 | 9.728 | 9.772 | 42,260 | -0.04(-0.41%) |
Mar 06, 2013 | 9.795 | 9.826 | 9.755 | 9.812 | 44,720 | +0.02(+0.18%) |
Mar 05, 2013 | 9.693 | 9.817 | 9.653 | 9.795 | 85,071 | +0.10(+1.05%) |
Mar 04, 2013 | 9.724 | 9.741 | 9.604 | 9.693 | 34,937 | -0.02(-0.23%) |
Mar 01, 2013 | 9.542 | 9.733 | 9.542 | 9.715 | 53,755 | +0.10(+1.06%) |
Feb 28, 2013 | 9.688 | 9.728 | 9.583 | 9.613 | 71,842 | -0.13(-1.32%) |
Feb 27, 2013 | 9.759 | 9.817 | 9.724 | 9.741 | 46,783 | -0.02(-0.18%) |
Feb 26, 2013 | 9.547 | 9.795 | 9.547 | 9.759 | 35,210 | +0.22(+2.27%) |
Feb 25, 2013 | 9.848 | 9.848 | 9.533 | 9.542 | 52,337 | -0.30(-3.01%) |
Feb 22, 2013 | 9.706 | 9.848 | 9.666 | 9.839 | 35,592 | +0.19(+2.02%) |
Feb 21, 2013 | 9.710 | 9.719 | 9.596 | 9.644 | 28,342 | -0.04(-0.37%) |
Feb 20, 2013 | 9.657 | 9.759 | 9.657 | 9.680 | 82,963 | +0.01(+0.09%) |
Feb 19, 2013 | 9.733 | 9.759 | 9.644 | 9.671 | 84,441 | -0.07(-0.73%) |
Feb 15, 2013 | 9.772 | 9.772 | 9.649 | 9.741 | 72,328 | +0.02(+0.23%) |
Feb 14, 2013 | 9.741 | 9.803 | 9.706 | 9.719 | 37,587 | -0.07(-0.72%) |
Feb 13, 2013 | 9.746 | 9.795 | 9.715 | 9.790 | 102,493 | +0.06(+0.59%) |
Feb 12, 2013 | 9.671 | 9.772 | 9.653 | 9.733 | 58,417 | +0.04(+0.46%) |
Feb 11, 2013 | 9.737 | 9.764 | 9.600 | 9.688 | 58,670 | -0.04(-0.45%) |
Feb 08, 2013 | 9.750 | 9.750 | 9.688 | 9.733 | 51,180 | +0.02(+0.18%) |
Feb 07, 2013 | 9.772 | 9.772 | 9.693 | 9.715 | 75,502 | -0.02(-0.18%) |
Feb 06, 2013 | 9.728 | 9.763 | 9.666 | 9.733 | 59,955 | -0.15(-1.48%) |
Feb 04, 2013 | 9.843 | 10.02 | 9.746 | 9.879 | 135,917 | +0.09(+0.90%) |
Feb 01, 2013 | 9.857 | 9.857 | 9.693 | 9.790 | 75,959 | +0.02(+0.18%) |
Jan 31, 2013 | 9.772 | 9.826 | 9.702 | 9.772 | 72,208 | -0.05(-0.54%) |
Jan 30, 2013 | 9.949 | 9.954 | 9.755 | 9.826 | 31,706 | -0.15(-1.55%) |
Jan 29, 2013 | 9.945 | 10.07 | 9.901 | 9.980 | 54,777 | +0.00(+0.00%) |
Jan 28, 2013 | 9.808 | 10.00 | 9.724 | 9.980 | 68,720 | +0.19(+1.94%) |
Jan 25, 2013 | 9.874 | 9.874 | 9.626 | 9.790 | 160,944 | -0.12(-1.25%) |
Jan 24, 2013 | 10.02 | 10.78 | 9.848 | 9.914 | 51,417 | -0.06(-0.58%) |
Jan 23, 2013 | 9.905 | 10.03 | 9.883 | 9.972 | 84,061 | +0.07(+0.67%) |
Jan 22, 2013 | 9.839 | 9.914 | 9.799 | 9.905 | 73,182 | +0.10(+0.99%) |
Jan 18, 2013 | 9.688 | 9.865 | 9.657 | 9.808 | 102,258 | +0.13(+1.37%) |
Jan 17, 2013 | 9.680 | 9.684 | 9.569 | 9.675 | 67,122 | +0.04(+0.37%) |
Jan 16, 2013 | 9.538 | 9.706 | 9.538 | 9.640 | 64,099 | +0.08(+0.88%) |
Jan 15, 2013 | 9.564 | 9.618 | 9.494 | 9.556 | 44,198 | -0.05(-0.51%) |
Jan 14, 2013 | 9.516 | 9.640 | 9.414 | 9.604 | 45,445 | +0.05(+0.56%) |
Jan 11, 2013 | 9.529 | 9.642 | 9.458 | 9.551 | 41,799 | +0.04(+0.47%) |
Jan 10, 2013 | 9.502 | 9.507 | 9.432 | 9.507 | 55,913 | +0.04(+0.47%) |
Jan 09, 2013 | 9.370 | 9.507 | 9.328 | 9.463 | 72,701 | +0.14(+1.52%) |
Jan 08, 2013 | 9.511 | 9.511 | 9.170 | 9.321 | 123,201 | -0.15(-1.59%) |
Jan 07, 2013 | 9.352 | 9.515 | 9.201 | 9.471 | 145,928 | +0.09(+0.99%) |
Jan 04, 2013 | 9.441 | 9.449 | 9.343 | 9.379 | 50,920 | +0.04(+0.38%) |
Jan 03, 2013 | 9.224 | 9.383 | 9.206 | 9.343 | 119,062 | +0.09(+0.96%) |
Jan 02, 2013 | 9.325 | 9.445 | 8.980 | 9.255 | 177,144 | +0.27(+3.06%) |
Dec 31, 2012 | 8.958 | 8.998 | 8.856 | 8.980 | 73,959 | +0.01(+0.10%) |
Dec 28, 2012 | 8.901 | 8.980 | 8.755 | 8.971 | 108,994 | +0.03(+0.35%) |
Dec 27, 2012 | 8.927 | 8.989 | 8.817 | 8.940 | 79,325 | -0.00(-0.05%) |
Dec 26, 2012 | 8.803 | 8.993 | 8.803 | 8.945 | 59,348 | +0.05(+0.60%) |
Dec 24, 2012 | 9.135 | 9.135 | 8.856 | 8.892 | 38,929 | -0.09(-0.99%) |
Dec 21, 2012 | 8.915 | 9.082 | 8.811 | 8.980 | 261,163 | +0.05(+0.58%) |
Dec 20, 2012 | 8.789 | 8.932 | 8.706 | 8.928 | 89,655 | +0.16(+1.84%) |
Dec 19, 2012 | 8.858 | 8.858 | 8.758 | 8.767 | 112,016 | -0.08(-0.93%) |
Dec 18, 2012 | 8.797 | 8.850 | 8.732 | 8.850 | 104,103 | +0.04(+0.44%) |
Dec 17, 2012 | 8.654 | 8.811 | 8.571 | 8.811 | 117,861 | +0.20(+2.32%) |
Dec 14, 2012 | 8.458 | 8.610 | 8.419 | 8.610 | 61,523 | +0.11(+1.33%) |
Dec 13, 2012 | 8.589 | 8.650 | 8.467 | 8.497 | 43,292 | -0.05(-0.56%) |
Dec 12, 2012 | 8.593 | 8.667 | 8.509 | 8.545 | 62,603 | -0.02(-0.25%) |
Dec 11, 2012 | 8.567 | 8.615 | 8.462 | 8.567 | 141,334 | +0.03(+0.36%) |
Dec 10, 2012 | 8.471 | 8.590 | 8.449 | 8.536 | 54,568 | +0.06(+0.72%) |
Dec 07, 2012 | 8.493 | 8.511 | 8.428 | 8.476 | 45,149 | +0.01(+0.10%) |
Dec 06, 2012 | 8.449 | 8.514 | 8.406 | 8.467 | 40,499 | -0.01(-0.10%) |
Dec 05, 2012 | 8.536 | 8.536 | 8.393 | 8.476 | 75,081 | +0.00(+0.05%) |
Dec 04, 2012 | 8.545 | 8.589 | 8.412 | 8.471 | 25,668 | -0.02(-0.21%) |
Nov 30, 2012 | 8.549 | 8.549 | 8.354 | 8.489 | 92,114 | -0.06(-0.71%) |
Nov 29, 2012 | 8.484 | 8.549 | 8.375 | 8.549 | 59,932 | +0.13(+1.60%) |
Nov 28, 2012 | 8.419 | 8.532 | 8.358 | 8.415 | 45,903 | -0.01(-0.15%) |
Nov 27, 2012 | 8.462 | 8.571 | 8.399 | 8.428 | 132,106 | -0.03(-0.31%) |
Nov 26, 2012 | 8.071 | 8.462 | 8.071 | 8.454 | 116,643 | +0.31(+3.85%) |
Nov 23, 2012 | 8.136 | 8.223 | 8.053 | 8.140 | 37,125 | +0.00(+0.05%) |
Nov 21, 2012 | 8.180 | 8.180 | 8.084 | 8.136 | 38,486 | -0.03(-0.43%) |
Nov 20, 2012 | 8.206 | 8.219 | 8.127 | 8.171 | 45,386 | +0.00(+0.05%) |
Nov 19, 2012 | 8.101 | 8.180 | 7.975 | 8.167 | 44,501 | +0.17(+2.07%) |
Nov 16, 2012 | 7.714 | 8.119 | 7.714 | 8.001 | 68,310 | +0.26(+3.31%) |
Nov 15, 2012 | 7.945 | 7.945 | 7.662 | 7.745 | 107,385 | -0.22(-2.73%) |
Nov 14, 2012 | 8.036 | 8.036 | 7.962 | 7.962 | 77,538 | -0.04(-0.54%) |
Nov 13, 2012 | 7.971 | 8.101 | 7.919 | 8.006 | 64,580 | +0.01(+0.16%) |
Nov 12, 2012 | 7.936 | 8.036 | 7.936 | 7.993 | 35,310 | +0.07(+0.82%) |
Nov 09, 2012 | 7.862 | 7.975 | 7.623 | 7.927 | 85,791 | -0.01(-0.16%) |
Nov 08, 2012 | 7.966 | 8.175 | 7.923 | 7.940 | 80,574 | -0.04(-0.49%) |
Nov 07, 2012 | 8.058 | 8.084 | 7.971 | 7.980 | 140,112 | -0.19(-2.29%) |
Nov 06, 2012 | 8.132 | 8.223 | 8.110 | 8.167 | 46,183 | +0.07(+0.86%) |
Nov 05, 2012 | 8.119 | 8.158 | 8.071 | 8.097 | 66,591 | +0.00(+0.00%) |
Nov 02, 2012 | 8.258 | 8.258 | 8.093 | 8.097 | 43,028 | -0.15(-1.85%) |
Nov 01, 2012 | 8.227 | 8.305 | 8.167 | 8.249 | 73,564 | +0.03(+0.37%) |
Oct 31, 2012 | 8.206 | 8.223 | 8.097 | 8.219 | 40,451 | +0.03(+0.37%) |
Oct 26, 2012 | 8.210 | 8.188 | 8.188 | 8.188 | 35,395 | -0.04(-0.48%) |
Oct 25, 2012 | 8.319 | 8.319 | 8.180 | 8.227 | 17,100 | -0.03(-0.37%) |
Oct 24, 2012 | 8.258 | 8.332 | 8.210 | 8.258 | 26,337 | +0.05(+0.64%) |
Oct 23, 2012 | 8.097 | 8.206 | 8.097 | 8.206 | 30,364 | +0.07(+0.80%) |
Oct 19, 2012 | 8.149 | 8.214 | 8.123 | 8.140 | 77,970 | -0.09(-1.06%) |
Oct 18, 2012 | 8.388 | 8.393 | 8.210 | 8.227 | 61,769 | -0.16(-1.87%) |
Oct 17, 2012 | 8.328 | 8.384 | 8.328 | 8.384 | 43,402 | +0.02(+0.21%) |
Oct 16, 2012 | 8.227 | 8.371 | 8.227 | 8.367 | 45,613 | +0.11(+1.37%) |
Oct 15, 2012 | 8.136 | 8.267 | 8.119 | 8.254 | 44,409 | +0.09(+1.12%) |
Oct 12, 2012 | 8.210 | 8.227 | 8.147 | 8.162 | 20,354 | -0.03(-0.32%) |
Oct 11, 2012 | 8.188 | 8.262 | 8.154 | 8.188 | 30,715 | -0.00(-0.05%) |
Oct 10, 2012 | 8.162 | 8.241 | 8.093 | 8.193 | 78,869 | +0.04(+0.48%) |
Oct 09, 2012 | 8.175 | 8.267 | 8.127 | 8.154 | 41,734 | -0.01(-0.11%) |
Oct 08, 2012 | 8.201 | 8.227 | 8.136 | 8.162 | 48,176 | -0.06(-0.69%) |
Oct 05, 2012 | 8.258 | 8.321 | 8.188 | 8.219 | 34,135 | +0.02(+0.21%) |
Oct 04, 2012 | 8.245 | 8.279 | 8.137 | 8.201 | 65,547 | +0.02(+0.27%) |
Oct 03, 2012 | 8.093 | 8.219 | 8.049 | 8.180 | 145,724 | +0.09(+1.08%) |
Oct 02, 2012 | 8.180 | 8.180 | 8.058 | 8.093 | 68,944 | -0.07(-0.91%) |
Oct 01, 2012 | 8.158 | 8.270 | 8.110 | 8.167 | 101,209 | +0.05(+0.64%) |
Sep 28, 2012 | 8.188 | 8.241 | 8.049 | 8.114 | 128,521 | -0.13(-1.53%) |
Sep 27, 2012 | 8.293 | 8.375 | 8.206 | 8.241 | 51,734 | -0.03(-0.37%) |
Sep 26, 2012 | 8.232 | 8.306 | 8.136 | 8.271 | 68,372 | +0.02(+0.26%) |
Sep 25, 2012 | 8.301 | 8.397 | 8.223 | 8.249 | 98,051 | -0.13(-1.61%) |
Sep 24, 2012 | 8.297 | 8.402 | 8.297 | 8.384 | 89,892 | +0.00(+0.00%) |
Sep 21, 2012 | 8.476 | 8.484 | 8.284 | 8.384 | 202,770 | +0.00(+0.00%) |
Sep 20, 2012 | 8.384 | 8.444 | 8.311 | 8.384 | 118,806 | +0.00(+0.00%) |
Sep 19, 2012 | 8.401 | 8.465 | 8.371 | 8.384 | 110,400 | -0.06(-0.66%) |
Sep 18, 2012 | 8.440 | 8.478 | 8.358 | 8.440 | 85,215 | +0.01(+0.15%) |
Sep 17, 2012 | 8.363 | 8.427 | 8.341 | 8.427 | 42,888 | +0.06(+0.77%) |
Sep 14, 2012 | 8.401 | 8.410 | 8.299 | 8.363 | 143,455 | +0.02(+0.21%) |
Sep 13, 2012 | 8.367 | 8.427 | 8.247 | 8.346 | 174,594 | +0.01(+0.15%) |
Sep 12, 2012 | 8.363 | 8.363 | 8.263 | 8.333 | 42,974 | +0.01(+0.15%) |
Sep 11, 2012 | 8.371 | 8.394 | 8.209 | 8.320 | 47,916 | -0.04(-0.46%) |
Sep 10, 2012 | 8.358 | 8.448 | 8.299 | 8.358 | 44,185 | +0.00(+0.00%) |
Sep 07, 2012 | 8.440 | 8.440 | 8.286 | 8.358 | 77,323 | -0.05(-0.61%) |
Sep 06, 2012 | 8.234 | 8.448 | 8.175 | 8.410 | 91,490 | +0.24(+2.88%) |
Sep 05, 2012 | 8.166 | 8.307 | 8.127 | 8.175 | 121,455 | -0.02(-0.26%) |
Sep 04, 2012 | 8.187 | 8.273 | 7.832 | 8.196 | 193,689 | +0.02(+0.26%) |
Aug 31, 2012 | 8.110 | 8.277 | 8.063 | 8.175 | 89,972 | +0.18(+2.19%) |
Aug 30, 2012 | 8.162 | 8.170 | 7.973 | 7.999 | 59,523 | -0.19(-2.30%) |
Aug 29, 2012 | 8.080 | 8.200 | 8.080 | 8.187 | 30,699 | +0.20(+2.52%) |
Aug 27, 2012 | 7.939 | 8.029 | 7.879 | 7.986 | 61,847 | +0.05(+0.59%) |
Aug 24, 2012 | 7.905 | 7.972 | 7.832 | 7.939 | 36,712 | +0.00(+0.00%) |
Aug 23, 2012 | 7.922 | 7.991 | 7.914 | 7.939 | 37,873 | -0.02(-0.22%) |
Aug 22, 2012 | 8.046 | 8.063 | 7.919 | 7.956 | 34,701 | -0.08(-0.96%) |
Aug 21, 2012 | 8.166 | 8.175 | 7.982 | 8.033 | 48,290 | -0.11(-1.31%) |
Aug 20, 2012 | 8.089 | 8.183 | 8.044 | 8.140 | 39,218 | +0.03(+0.37%) |
Aug 17, 2012 | 8.098 | 8.162 | 8.042 | 8.110 | 60,000 | +0.04(+0.48%) |
Aug 16, 2012 | 7.896 | 8.098 | 7.896 | 8.072 | 36,931 | +0.14(+1.73%) |
Aug 15, 2012 | 7.875 | 7.982 | 7.798 | 7.935 | 43,872 | +0.03(+0.43%) |
Aug 14, 2012 | 7.978 | 8.033 | 7.879 | 7.901 | 54,806 | -0.04(-0.48%) |
Aug 13, 2012 | 7.926 | 8.006 | 7.892 | 7.939 | 65,241 | +0.03(+0.38%) |
Aug 10, 2012 | 7.952 | 8.021 | 7.764 | 7.909 | 42,154 | -0.05(-0.64%) |
Aug 09, 2012 | 7.888 | 8.008 | 7.888 | 7.961 | 34,799 | +0.08(+1.03%) |
Aug 08, 2012 | 8.008 | 8.050 | 7.828 | 7.879 | 67,016 | -0.18(-2.23%) |
Aug 07, 2012 | 8.175 | 8.222 | 8.003 | 8.059 | 61,097 | -0.04(-0.48%) |
Aug 06, 2012 | 8.016 | 8.234 | 7.879 | 8.098 | 52,089 | +0.11(+1.34%) |
Aug 03, 2012 | 7.982 | 8.153 | 7.931 | 7.991 | 71,030 | +0.14(+1.74%) |
Aug 02, 2012 | 7.871 | 7.973 | 7.854 | 7.854 | 57,461 | -0.04(-0.49%) |
Aug 01, 2012 | 8.106 | 8.149 | 7.892 | 7.892 | 88,411 | -0.19(-2.33%) |
Jul 31, 2012 | 8.247 | 8.256 | 8.080 | 8.080 | 49,405 | -0.21(-2.58%) |
Jul 30, 2012 | 8.179 | 8.316 | 8.080 | 8.294 | 37,069 | +0.15(+1.84%) |
Jul 27, 2012 | 7.999 | 8.219 | 7.978 | 8.145 | 59,074 | +0.20(+2.53%) |
Jul 26, 2012 | 8.012 | 8.038 | 7.854 | 7.944 | 41,055 | +0.07(+0.92%) |
Jul 25, 2012 | 8.059 | 8.140 | 7.845 | 7.871 | 112,286 | -0.12(-1.45%) |
Jul 24, 2012 | 8.179 | 8.192 | 7.926 | 7.986 | 82,616 | -0.18(-2.20%) |
Jul 23, 2012 | 8.260 | 8.366 | 8.157 | 8.166 | 58,226 | -0.21(-2.50%) |
Jul 20, 2012 | 8.299 | 8.418 | 8.252 | 8.376 | 46,460 | +0.00(+0.00%) |
Jul 19, 2012 | 8.607 | 8.607 | 8.341 | 8.376 | 52,014 | -0.22(-2.54%) |
Jul 18, 2012 | 8.560 | 8.641 | 8.414 | 8.594 | 59,766 | +0.00(+0.05%) |
Jul 17, 2012 | 8.709 | 8.709 | 8.504 | 8.589 | 57,242 | -0.07(-0.84%) |
Jul 16, 2012 | 8.701 | 8.701 | 8.624 | 8.662 | 57,831 | -0.01(-0.15%) |
Jul 13, 2012 | 8.448 | 8.701 | 8.384 | 8.675 | 140,496 | +0.29(+3.47%) |
Jul 12, 2012 | 8.234 | 8.423 | 8.189 | 8.384 | 97,325 | +0.10(+1.24%) |
Jul 11, 2012 | 8.123 | 8.333 | 8.008 | 8.281 | 119,624 | +0.15(+1.84%) |
Jul 10, 2012 | 8.153 | 8.170 | 8.051 | 8.132 | 50,572 | +0.05(+0.58%) |
Jul 09, 2012 | 7.982 | 8.153 | 7.888 | 8.085 | 34,523 | +0.06(+0.80%) |
Jul 06, 2012 | 7.995 | 8.058 | 7.841 | 8.021 | 123,571 | +0.00(+0.05%) |
Jul 05, 2012 | 8.093 | 8.110 | 7.978 | 8.016 | 66,443 | -0.11(-1.37%) |
Jul 03, 2012 | 8.106 | 8.239 | 7.978 | 8.127 | 111,321 | +0.03(+0.42%) |
Jul 02, 2012 | 8.136 | 8.136 | 7.926 | 8.093 | 122,479 | +0.04(+0.48%) |
Jun 29, 2012 | 8.093 | 8.115 | 7.956 | 8.055 | 80,187 | +0.14(+1.73%) |
Jun 28, 2012 | 8.093 | 8.110 | 7.764 | 7.918 | 83,385 | -0.17(-2.12%) |
Jun 27, 2012 | 7.858 | 8.200 | 7.858 | 8.089 | 97,399 | +0.21(+2.72%) |
Jun 26, 2012 | 7.837 | 7.973 | 7.807 | 7.875 | 68,098 | +0.04(+0.55%) |
Jun 25, 2012 | 7.785 | 7.867 | 7.495 | 7.832 | 66,964 | -0.09(-1.08%) |
Jun 22, 2012 | 7.708 | 7.918 | 7.644 | 7.918 | 348,857 | +0.21(+2.66%) |
Jun 21, 2012 | 7.818 | 7.902 | 7.708 | 7.713 | 151,537 | -0.12(-1.50%) |
Jun 20, 2012 | 7.922 | 7.939 | 7.771 | 7.830 | 96,161 | -0.07(-0.90%) |
Jun 19, 2012 | 7.629 | 7.931 | 7.591 | 7.902 | 75,158 | +0.30(+3.92%) |
Jun 18, 2012 | 7.532 | 7.666 | 7.524 | 7.603 | 113,699 | +0.06(+0.78%) |
Jun 15, 2012 | 7.473 | 7.725 | 7.448 | 7.545 | 175,664 | +0.05(+0.73%) |
Jun 14, 2012 | 7.406 | 7.515 | 7.406 | 7.490 | 50,555 | +0.09(+1.25%) |
Jun 13, 2012 | 7.452 | 7.536 | 7.360 | 7.397 | 66,126 | -0.06(-0.79%) |
Jun 12, 2012 | 7.322 | 7.494 | 7.313 | 7.456 | 84,601 | +0.13(+1.84%) |
Jun 11, 2012 | 7.729 | 7.729 | 7.318 | 7.322 | 84,692 | -0.33(-4.34%) |
Jun 08, 2012 | 7.599 | 7.696 | 7.475 | 7.654 | 56,199 | +0.03(+0.33%) |
Jun 07, 2012 | 7.885 | 7.893 | 7.608 | 7.629 | 80,866 | -0.13(-1.63%) |
Jun 06, 2012 | 7.557 | 7.755 | 7.515 | 7.755 | 69,275 | +0.25(+3.36%) |
Jun 05, 2012 | 7.204 | 7.536 | 7.204 | 7.503 | 70,509 | +0.26(+3.66%) |
Jun 04, 2012 | 7.225 | 7.347 | 7.137 | 7.238 | 133,521 | +0.08(+1.17%) |