Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.32 | 11.46 | 11.20 | 11.20 | 8,087,221 | -0.16(-1.44%) |
May 30, 2013 | 11.27 | 11.40 | 11.19 | 11.37 | 6,385,609 | +0.11(+1.02%) |
May 29, 2013 | 11.26 | 11.33 | 11.11 | 11.25 | 9,630,289 | -0.13(-1.15%) |
May 28, 2013 | 11.46 | 11.53 | 11.32 | 11.38 | 10,154,142 | +0.13(+1.17%) |
May 24, 2013 | 11.46 | 11.49 | 11.17 | 11.25 | 7,689,764 | -0.29(-2.51%) |
May 23, 2013 | 11.38 | 11.58 | 11.28 | 11.54 | 6,917,500 | -0.04(-0.31%) |
May 22, 2013 | 11.75 | 12.02 | 11.53 | 11.58 | 10,350,679 | -0.18(-1.51%) |
May 21, 2013 | 11.59 | 11.77 | 11.52 | 11.76 | 6,924,806 | +0.19(+1.66%) |
May 20, 2013 | 11.48 | 11.65 | 11.39 | 11.57 | 6,783,066 | +0.10(+0.88%) |
May 17, 2013 | 11.35 | 11.47 | 11.34 | 11.46 | 4,954,327 | +0.16(+1.40%) |
May 16, 2013 | 11.46 | 11.51 | 11.27 | 11.31 | 7,645,927 | -0.23(-1.99%) |
May 15, 2013 | 11.29 | 11.54 | 11.20 | 11.54 | 11,068,877 | +0.31(+2.78%) |
May 13, 2013 | 11.48 | 11.49 | 11.18 | 11.22 | 8,966,887 | -0.27(-2.36%) |
May 10, 2013 | 11.58 | 11.61 | 11.48 | 11.49 | 6,831,287 | -0.06(-0.54%) |
May 09, 2013 | 11.69 | 11.74 | 11.52 | 11.56 | 7,703,646 | -0.15(-1.29%) |
May 08, 2013 | 11.65 | 11.77 | 11.58 | 11.71 | 5,123,100 | +0.07(+0.59%) |
May 07, 2013 | 11.50 | 11.65 | 11.47 | 11.64 | 5,616,268 | +0.19(+1.65%) |
May 06, 2013 | 11.28 | 11.46 | 11.25 | 11.45 | 6,533,195 | +0.16(+1.43%) |
May 03, 2013 | 11.26 | 11.54 | 11.22 | 11.29 | 8,500,752 | +0.20(+1.80%) |
May 02, 2013 | 11.07 | 11.19 | 10.96 | 11.09 | 9,407,450 | +0.08(+0.70%) |
May 01, 2013 | 11.54 | 11.81 | 10.92 | 11.01 | 17,407,728 | -0.54(-4.69%) |
Apr 30, 2013 | 11.40 | 11.58 | 11.25 | 11.55 | 6,303,780 | +0.16(+1.44%) |
Apr 29, 2013 | 11.34 | 11.52 | 11.25 | 11.39 | 4,163,066 | +0.11(+1.02%) |
Apr 26, 2013 | 11.36 | 11.43 | 11.13 | 11.28 | 4,222,977 | -0.10(-0.91%) |
Apr 25, 2013 | 11.25 | 11.69 | 11.20 | 11.38 | 8,768,889 | +0.18(+1.64%) |
Apr 24, 2013 | 11.17 | 11.31 | 11.10 | 11.20 | 5,969,157 | +0.06(+0.57%) |
Apr 23, 2013 | 11.13 | 11.26 | 11.03 | 11.13 | 4,168,181 | +0.08(+0.77%) |
Apr 22, 2013 | 10.99 | 11.16 | 10.78 | 11.05 | 3,820,406 | +0.09(+0.82%) |
Apr 19, 2013 | 10.85 | 10.99 | 10.71 | 10.96 | 7,194,405 | +0.18(+1.65%) |
Apr 18, 2013 | 10.99 | 11.08 | 10.72 | 10.78 | 4,658,426 | -0.16(-1.43%) |
Apr 17, 2013 | 11.02 | 11.28 | 10.77 | 10.94 | 7,369,753 | -0.16(-1.48%) |
Apr 16, 2013 | 10.99 | 11.24 | 10.99 | 11.10 | 4,244,896 | +0.25(+2.27%) |
Apr 15, 2013 | 11.37 | 11.38 | 10.81 | 10.85 | 7,269,658 | -0.61(-5.28%) |
Apr 12, 2013 | 11.64 | 11.70 | 11.40 | 11.46 | 4,651,851 | -0.24(-2.06%) |
Apr 11, 2013 | 11.73 | 11.87 | 11.63 | 11.70 | 3,427,333 | -0.05(-0.47%) |
Apr 10, 2013 | 11.52 | 11.86 | 11.49 | 11.75 | 5,350,112 | +0.29(+2.57%) |
Apr 09, 2013 | 11.43 | 11.60 | 11.31 | 11.46 | 4,877,656 | +0.06(+0.50%) |
Apr 08, 2013 | 11.38 | 11.50 | 11.25 | 11.40 | 3,738,633 | +0.04(+0.38%) |
Apr 05, 2013 | 10.97 | 11.40 | 10.86 | 11.36 | 6,823,884 | +0.17(+1.54%) |
Apr 04, 2013 | 11.39 | 11.39 | 11.05 | 11.19 | 13,532,035 | -0.23(-1.99%) |
Apr 03, 2013 | 11.97 | 11.98 | 11.35 | 11.41 | 8,959,827 | -0.52(-4.37%) |
Apr 02, 2013 | 12.26 | 12.34 | 11.87 | 11.93 | 5,348,647 | -0.25(-2.04%) |
Apr 01, 2013 | 12.37 | 12.38 | 12.16 | 12.18 | 4,515,073 | -0.19(-1.57%) |
Mar 28, 2013 | 12.17 | 12.40 | 12.09 | 12.38 | 4,951,637 | +0.26(+2.16%) |
Mar 27, 2013 | 11.86 | 12.12 | 11.75 | 12.11 | 3,814,812 | +0.17(+1.39%) |
Mar 26, 2013 | 12.00 | 12.07 | 11.89 | 11.95 | 3,617,772 | +0.02(+0.16%) |
Mar 25, 2013 | 12.11 | 12.13 | 11.78 | 11.93 | 4,873,261 | -0.15(-1.24%) |
Mar 22, 2013 | 12.18 | 12.23 | 12.02 | 12.08 | 2,878,688 | -0.02(-0.14%) |
Mar 21, 2013 | 12.27 | 12.43 | 12.03 | 12.10 | 4,344,403 | -0.25(-2.01%) |
Mar 20, 2013 | 12.31 | 12.37 | 12.18 | 12.34 | 2,839,134 | +0.13(+1.10%) |
Mar 19, 2013 | 12.35 | 12.39 | 12.04 | 12.21 | 4,750,935 | -0.07(-0.60%) |
Mar 18, 2013 | 12.12 | 12.42 | 12.04 | 12.28 | 4,102,680 | -0.02(-0.18%) |
Mar 15, 2013 | 12.33 | 12.38 | 12.20 | 12.31 | 5,873,843 | -0.09(-0.70%) |
Mar 14, 2013 | 12.28 | 12.47 | 12.26 | 12.39 | 4,496,761 | +0.15(+1.23%) |
Mar 13, 2013 | 12.11 | 12.25 | 12.09 | 12.24 | 4,596,379 | +0.14(+1.20%) |
Mar 12, 2013 | 12.23 | 12.25 | 12.01 | 12.10 | 4,390,549 | -0.14(-1.14%) |
Mar 11, 2013 | 12.09 | 12.25 | 12.07 | 12.24 | 5,433,616 | +0.12(+0.99%) |
Mar 08, 2013 | 12.05 | 12.12 | 11.97 | 12.12 | 4,063,126 | +0.16(+1.35%) |
Mar 07, 2013 | 11.94 | 12.05 | 11.90 | 11.96 | 2,828,147 | +0.00(+0.00%) |
Mar 06, 2013 | 11.99 | 12.06 | 11.92 | 11.96 | 3,046,429 | +0.04(+0.34%) |
Mar 05, 2013 | 11.80 | 12.10 | 11.80 | 11.92 | 5,903,143 | +0.19(+1.65%) |
Mar 04, 2013 | 11.69 | 11.80 | 11.57 | 11.72 | 5,459,254 | +0.02(+0.16%) |
Mar 01, 2013 | 11.72 | 11.75 | 11.34 | 11.70 | 6,382,924 | -0.10(-0.88%) |
Feb 28, 2013 | 11.86 | 11.92 | 11.78 | 11.81 | 4,323,893 | -0.06(-0.53%) |
Feb 27, 2013 | 11.56 | 11.91 | 11.54 | 11.87 | 9,444,004 | +0.30(+2.57%) |
Feb 26, 2013 | 11.36 | 11.63 | 11.24 | 11.57 | 5,752,982 | +0.25(+2.19%) |
Feb 25, 2013 | 11.80 | 11.80 | 11.32 | 11.32 | 7,839,116 | -0.42(-3.56%) |
Feb 22, 2013 | 11.38 | 11.79 | 11.37 | 11.74 | 9,412,507 | +0.46(+4.12%) |
Feb 21, 2013 | 11.15 | 11.69 | 11.12 | 11.28 | 11,278,893 | +0.22(+1.95%) |
Feb 20, 2013 | 11.62 | 11.70 | 10.99 | 11.06 | 11,992,339 | -0.63(-5.37%) |
Feb 19, 2013 | 11.37 | 11.74 | 11.37 | 11.69 | 8,176,062 | +0.30(+2.61%) |
Feb 15, 2013 | 11.48 | 11.51 | 11.39 | 11.39 | 3,581,147 | -0.08(-0.71%) |
Feb 14, 2013 | 11.44 | 11.52 | 11.41 | 11.47 | 3,847,774 | +0.01(+0.07%) |
Feb 13, 2013 | 11.26 | 11.47 | 11.26 | 11.46 | 4,293,128 | +0.24(+2.12%) |
Feb 12, 2013 | 11.19 | 11.28 | 11.18 | 11.23 | 4,227,937 | +0.02(+0.22%) |
Feb 11, 2013 | 11.13 | 11.21 | 11.04 | 11.20 | 3,025,187 | +0.06(+0.56%) |
Feb 08, 2013 | 10.97 | 11.18 | 10.94 | 11.14 | 3,395,094 | +0.07(+0.62%) |
Feb 07, 2013 | 11.12 | 11.16 | 10.93 | 11.07 | 5,728,078 | -0.05(-0.44%) |
Feb 06, 2013 | 10.95 | 11.14 | 10.90 | 11.12 | 6,620,251 | +0.30(+2.78%) |
Feb 04, 2013 | 10.86 | 10.97 | 10.81 | 10.82 | 4,175,930 | -0.08(-0.70%) |
Feb 01, 2013 | 10.95 | 11.04 | 10.88 | 10.90 | 5,227,054 | +0.06(+0.53%) |
Jan 31, 2013 | 10.70 | 10.90 | 10.69 | 10.84 | 5,348,647 | +0.12(+1.09%) |
Jan 30, 2013 | 10.74 | 10.92 | 10.67 | 10.72 | 7,798,829 | -0.01(-0.10%) |
Jan 29, 2013 | 10.68 | 10.76 | 10.63 | 10.73 | 7,795,167 | +0.05(+0.51%) |
Jan 28, 2013 | 10.78 | 10.79 | 10.61 | 10.68 | 6,200,534 | -0.08(-0.74%) |
Jan 25, 2013 | 10.78 | 10.82 | 10.65 | 10.76 | 10,433,599 | -0.04(-0.40%) |
Jan 24, 2013 | 10.72 | 11.07 | 10.63 | 10.80 | 12,840,563 | +0.13(+1.18%) |
Jan 23, 2013 | 10.46 | 10.75 | 10.41 | 10.68 | 13,413,371 | +0.22(+2.14%) |
Jan 22, 2013 | 10.27 | 10.47 | 10.23 | 10.45 | 5,517,853 | +0.20(+1.94%) |
Jan 18, 2013 | 10.31 | 10.33 | 10.22 | 10.25 | 4,821,254 | -0.04(-0.35%) |
Jan 17, 2013 | 10.23 | 10.31 | 10.18 | 10.29 | 5,812,314 | +0.11(+1.05%) |
Jan 16, 2013 | 10.15 | 10.24 | 10.14 | 10.18 | 4,482,111 | +0.01(+0.08%) |
Jan 15, 2013 | 9.955 | 10.19 | 9.909 | 10.17 | 4,901,096 | +0.16(+1.58%) |
Jan 14, 2013 | 9.991 | 10.02 | 9.911 | 10.02 | 5,167,722 | +0.02(+0.22%) |
Jan 11, 2013 | 10.03 | 10.09 | 9.971 | 9.993 | 1,468,662 | -0.02(-0.22%) |
Jan 10, 2013 | 10.09 | 10.09 | 9.966 | 10.02 | 2,065,102 | +0.03(+0.33%) |
Jan 09, 2013 | 9.933 | 10.07 | 9.879 | 9.982 | 2,239,613 | +0.12(+1.19%) |
Jan 08, 2013 | 9.865 | 10.03 | 9.773 | 9.865 | 3,236,447 | +0.01(+0.11%) |
Jan 07, 2013 | 9.887 | 9.902 | 9.800 | 9.855 | 3,029,152 | -0.13(-1.25%) |
Jan 04, 2013 | 9.863 | 9.988 | 9.699 | 9.980 | 3,821,552 | -0.02(-0.25%) |
Jan 03, 2013 | 10.10 | 10.19 | 9.961 | 10.00 | 3,774,856 | -0.10(-0.97%) |
Jan 02, 2013 | 10.01 | 10.11 | 9.751 | 10.10 | 3,501,523 | +0.35(+3.60%) |
Dec 31, 2012 | 9.561 | 9.770 | 9.528 | 9.751 | 2,350,088 | +0.19(+1.94%) |
Dec 28, 2012 | 9.577 | 9.653 | 9.544 | 9.566 | 2,362,868 | -0.08(-0.82%) |
Dec 27, 2012 | 9.678 | 9.691 | 9.512 | 9.645 | 3,254,333 | -0.03(-0.34%) |
Dec 26, 2012 | 9.683 | 9.766 | 9.610 | 9.678 | 1,691,977 | -0.01(-0.06%) |
Dec 24, 2012 | 9.697 | 9.766 | 9.656 | 9.683 | 1,235,167 | -0.04(-0.39%) |
Dec 21, 2012 | 9.582 | 9.746 | 9.501 | 9.721 | 5,548,934 | -0.02(-0.25%) |
Dec 20, 2012 | 9.868 | 9.868 | 9.656 | 9.746 | 5,804,602 | -0.01(-0.14%) |
Dec 19, 2012 | 9.743 | 9.868 | 9.738 | 9.759 | 3,572,563 | -0.05(-0.55%) |
Dec 18, 2012 | 9.637 | 9.822 | 9.582 | 9.814 | 5,113,213 | +0.24(+2.53%) |
Dec 17, 2012 | 9.492 | 9.582 | 9.430 | 9.571 | 3,590,170 | +0.12(+1.24%) |
Dec 14, 2012 | 9.264 | 9.520 | 9.264 | 9.454 | 4,252,909 | +0.15(+1.64%) |
Dec 13, 2012 | 9.340 | 9.393 | 9.212 | 9.302 | 2,672,986 | -0.03(-0.32%) |
Dec 12, 2012 | 9.354 | 9.452 | 9.269 | 9.332 | 2,901,335 | +0.01(+0.12%) |
Dec 11, 2012 | 9.245 | 9.392 | 9.166 | 9.321 | 5,051,228 | +0.20(+2.15%) |
Dec 10, 2012 | 9.030 | 9.158 | 8.983 | 9.125 | 1,729,233 | +0.07(+0.78%) |
Dec 07, 2012 | 9.016 | 9.193 | 9.016 | 9.054 | 2,894,869 | +0.07(+0.79%) |
Dec 06, 2012 | 8.839 | 8.992 | 8.798 | 8.983 | 1,834,168 | +0.11(+1.26%) |
Dec 05, 2012 | 8.777 | 9.000 | 8.741 | 8.872 | 2,960,954 | +0.09(+0.99%) |
Dec 04, 2012 | 8.570 | 8.875 | 8.570 | 8.785 | 2,466,642 | +0.14(+1.57%) |
Nov 30, 2012 | 8.643 | 8.681 | 8.583 | 8.649 | 1,962,507 | +0.02(+0.25%) |
Nov 29, 2012 | 8.640 | 8.670 | 8.556 | 8.627 | 1,077,007 | +0.05(+0.57%) |
Nov 28, 2012 | 8.439 | 8.578 | 8.363 | 8.578 | 1,575,885 | +0.07(+0.80%) |
Nov 27, 2012 | 8.458 | 8.616 | 8.458 | 8.510 | 2,293,836 | +0.01(+0.16%) |
Nov 26, 2012 | 8.374 | 8.512 | 8.344 | 8.496 | 1,555,288 | +0.08(+1.00%) |
Nov 23, 2012 | 8.327 | 8.480 | 8.247 | 8.412 | 815,010 | +0.14(+1.75%) |
Nov 21, 2012 | 8.208 | 8.289 | 8.189 | 8.267 | 877,657 | +0.08(+1.03%) |
Nov 20, 2012 | 8.115 | 8.254 | 8.050 | 8.183 | 1,728,469 | +0.06(+0.74%) |
Nov 19, 2012 | 8.052 | 8.131 | 8.022 | 8.123 | 2,493,925 | +0.21(+2.61%) |
Nov 16, 2012 | 7.895 | 7.957 | 7.813 | 7.916 | 1,331,668 | +0.02(+0.24%) |
Nov 15, 2012 | 8.025 | 8.055 | 7.803 | 7.897 | 1,976,764 | -0.10(-1.29%) |
Nov 14, 2012 | 8.289 | 8.302 | 7.990 | 8.001 | 2,566,056 | -0.22(-2.71%) |
Nov 13, 2012 | 8.169 | 8.371 | 8.150 | 8.224 | 2,043,414 | +0.03(+0.37%) |
Nov 12, 2012 | 8.131 | 8.235 | 8.061 | 8.194 | 1,669,106 | +0.07(+0.91%) |
Nov 09, 2012 | 8.118 | 8.289 | 8.082 | 8.120 | 3,078,732 | -0.07(-0.83%) |
Nov 08, 2012 | 8.371 | 8.423 | 8.180 | 8.189 | 2,968,000 | -0.19(-2.21%) |
Nov 07, 2012 | 8.314 | 8.586 | 8.303 | 8.374 | 3,825,255 | -0.35(-4.05%) |
Nov 06, 2012 | 8.608 | 8.766 | 8.571 | 8.728 | 3,518,038 | +0.16(+1.84%) |
Nov 05, 2012 | 8.681 | 8.708 | 8.512 | 8.570 | 3,521,172 | -0.13(-1.44%) |
Nov 02, 2012 | 8.790 | 8.847 | 8.692 | 8.695 | 5,007,231 | -0.03(-0.31%) |
Nov 01, 2012 | 8.502 | 8.765 | 8.447 | 8.722 | 4,611,470 | +0.21(+2.43%) |
Oct 31, 2012 | 8.534 | 8.627 | 8.436 | 8.515 | 2,697,562 | +0.01(+0.10%) |
Oct 26, 2012 | 8.423 | 8.534 | 8.314 | 8.507 | 7,396,096 | +0.12(+1.46%) |
Oct 25, 2012 | 8.216 | 8.532 | 8.039 | 8.385 | 20,007,736 | -0.27(-3.18%) |
Oct 24, 2012 | 8.845 | 8.907 | 8.638 | 8.659 | 7,346,137 | -0.06(-0.72%) |
Oct 23, 2012 | 8.714 | 8.793 | 8.605 | 8.722 | 4,879,792 | -0.14(-1.60%) |
Oct 19, 2012 | 8.752 | 8.948 | 8.722 | 8.864 | 8,858,858 | +0.06(+0.68%) |
Oct 18, 2012 | 8.706 | 8.869 | 8.706 | 8.804 | 3,058,502 | +0.05(+0.59%) |
Oct 17, 2012 | 8.651 | 8.798 | 8.600 | 8.752 | 3,665,354 | +0.10(+1.20%) |
Oct 16, 2012 | 8.646 | 8.698 | 8.477 | 8.649 | 5,438,889 | +0.05(+0.63%) |
Oct 15, 2012 | 8.632 | 8.651 | 8.420 | 8.594 | 5,066,403 | +0.17(+2.07%) |
Oct 12, 2012 | 8.401 | 8.572 | 8.295 | 8.420 | 4,928,282 | +0.03(+0.32%) |
Oct 11, 2012 | 8.537 | 8.624 | 8.341 | 8.393 | 5,754,805 | -0.04(-0.48%) |
Oct 10, 2012 | 8.651 | 8.661 | 8.415 | 8.434 | 6,477,143 | -0.20(-2.26%) |
Oct 09, 2012 | 8.794 | 8.987 | 8.604 | 8.629 | 9,667,423 | +0.11(+1.31%) |
Oct 08, 2012 | 8.352 | 8.561 | 8.352 | 8.518 | 5,941,129 | +0.06(+0.67%) |
Oct 05, 2012 | 8.330 | 8.477 | 8.328 | 8.461 | 3,792,093 | +0.19(+2.26%) |
Oct 04, 2012 | 8.192 | 8.284 | 8.160 | 8.273 | 1,991,041 | +0.14(+1.67%) |
Oct 03, 2012 | 8.206 | 8.273 | 8.116 | 8.138 | 2,345,979 | -0.06(-0.76%) |
Oct 02, 2012 | 8.192 | 8.227 | 8.092 | 8.200 | 2,422,883 | +0.06(+0.73%) |
Oct 01, 2012 | 8.198 | 8.355 | 8.113 | 8.141 | 3,294,075 | +0.01(+0.13%) |
Sep 28, 2012 | 8.257 | 8.273 | 8.081 | 8.130 | 3,498,328 | -0.20(-2.41%) |
Sep 27, 2012 | 8.303 | 8.374 | 8.189 | 8.330 | 2,281,005 | +0.09(+1.12%) |
Sep 26, 2012 | 8.412 | 8.484 | 8.162 | 8.238 | 2,061,619 | -0.15(-1.84%) |
Sep 25, 2012 | 8.659 | 8.671 | 8.390 | 8.393 | 3,945,505 | -0.22(-2.55%) |
Sep 24, 2012 | 8.575 | 8.691 | 8.417 | 8.613 | 3,512,864 | -0.04(-0.47%) |
Sep 21, 2012 | 8.602 | 8.805 | 8.602 | 8.653 | 3,286,776 | +0.13(+1.50%) |
Sep 20, 2012 | 8.721 | 8.721 | 8.504 | 8.526 | 5,987,797 | -0.34(-3.83%) |
Sep 19, 2012 | 8.914 | 8.973 | 8.830 | 8.865 | 2,630,277 | -0.04(-0.43%) |
Sep 18, 2012 | 8.965 | 9.028 | 8.824 | 8.903 | 1,984,192 | -0.09(-1.00%) |
Sep 17, 2012 | 9.041 | 9.060 | 8.911 | 8.992 | 3,283,469 | -0.11(-1.19%) |
Sep 14, 2012 | 8.992 | 9.304 | 8.957 | 9.101 | 3,498,026 | +0.18(+1.98%) |
Sep 13, 2012 | 8.800 | 8.946 | 8.619 | 8.925 | 4,280,017 | +0.11(+1.23%) |
Sep 12, 2012 | 8.634 | 8.849 | 8.592 | 8.816 | 5,776,454 | +0.23(+2.72%) |
Sep 11, 2012 | 8.406 | 8.602 | 8.398 | 8.583 | 4,165,334 | +0.20(+2.39%) |
Sep 10, 2012 | 8.377 | 8.488 | 8.311 | 8.382 | 3,572,371 | -0.02(-0.23%) |
Sep 07, 2012 | 8.027 | 8.409 | 8.027 | 8.401 | 5,533,504 | +0.38(+4.70%) |
Sep 06, 2012 | 7.709 | 8.027 | 7.707 | 8.024 | 5,601,081 | +0.40(+5.27%) |
Sep 05, 2012 | 7.704 | 7.726 | 7.595 | 7.622 | 2,061,051 | -0.10(-1.30%) |
Sep 04, 2012 | 7.693 | 7.807 | 7.530 | 7.723 | 5,353,427 | +0.04(+0.46%) |
Aug 31, 2012 | 7.639 | 7.704 | 7.476 | 7.688 | 3,548,833 | +0.13(+1.76%) |
Aug 30, 2012 | 7.595 | 7.660 | 7.503 | 7.555 | 1,529,763 | -0.11(-1.49%) |
Aug 29, 2012 | 7.688 | 7.698 | 7.487 | 7.669 | 3,319,755 | -0.01(-0.11%) |
Aug 27, 2012 | 7.858 | 7.867 | 7.652 | 7.677 | 2,332,468 | -0.13(-1.67%) |
Aug 24, 2012 | 7.883 | 7.896 | 7.723 | 7.807 | 2,002,812 | -0.09(-1.13%) |
Aug 23, 2012 | 7.918 | 7.970 | 7.804 | 7.896 | 2,465,694 | -0.06(-0.72%) |
Aug 22, 2012 | 7.924 | 7.972 | 7.826 | 7.953 | 2,248,575 | +0.02(+0.27%) |
Aug 21, 2012 | 7.945 | 8.070 | 7.861 | 7.932 | 2,980,673 | +0.02(+0.21%) |
Aug 20, 2012 | 7.943 | 7.978 | 7.815 | 7.915 | 2,333,493 | -0.06(-0.71%) |
Aug 17, 2012 | 7.850 | 8.002 | 7.842 | 7.972 | 2,483,507 | +0.13(+1.66%) |
Aug 16, 2012 | 7.622 | 7.888 | 7.612 | 7.842 | 2,711,862 | +0.24(+3.21%) |
Aug 15, 2012 | 7.552 | 7.606 | 7.465 | 7.598 | 4,060,542 | +0.06(+0.83%) |
Aug 14, 2012 | 7.660 | 7.660 | 7.498 | 7.536 | 3,520,384 | -0.06(-0.79%) |
Aug 13, 2012 | 7.679 | 7.701 | 7.430 | 7.595 | 4,121,609 | -0.13(-1.65%) |
Aug 10, 2012 | 7.772 | 7.812 | 7.652 | 7.723 | 3,501,513 | -0.10(-1.28%) |
Aug 09, 2012 | 7.842 | 7.924 | 7.799 | 7.823 | 1,772,097 | -0.04(-0.48%) |
Aug 08, 2012 | 7.742 | 7.910 | 7.716 | 7.861 | 3,239,416 | +0.05(+0.63%) |
Aug 07, 2012 | 7.815 | 7.943 | 7.782 | 7.812 | 4,228,775 | +0.06(+0.77%) |
Aug 06, 2012 | 7.677 | 7.877 | 7.647 | 7.753 | 3,190,946 | +0.07(+0.92%) |
Aug 03, 2012 | 7.818 | 7.872 | 7.633 | 7.682 | 3,269,044 | +0.08(+1.03%) |
Aug 02, 2012 | 7.603 | 7.856 | 7.435 | 7.603 | 5,144,559 | -0.08(-1.02%) |
Aug 01, 2012 | 7.682 | 8.908 | 7.487 | 7.682 | 22,675,418 | +0.09(+1.14%) |
Jul 31, 2012 | 7.568 | 7.704 | 7.533 | 7.595 | 2,787,715 | +0.01(+0.18%) |
Jul 30, 2012 | 7.660 | 7.764 | 7.506 | 7.582 | 3,246,523 | -0.08(-1.03%) |
Jul 27, 2012 | 7.422 | 7.810 | 7.313 | 7.660 | 6,413,843 | +0.38(+5.22%) |
Jul 26, 2012 | 6.852 | 7.517 | 6.852 | 7.281 | 11,800,947 | +1.17(+19.13%) |
Jul 25, 2012 | 6.174 | 6.383 | 6.038 | 6.112 | 2,512,103 | +0.00(+0.00%) |
Jul 24, 2012 | 6.236 | 6.293 | 6.049 | 6.112 | 2,150,164 | -0.09(-1.40%) |
Jul 23, 2012 | 6.239 | 6.334 | 6.152 | 6.198 | 1,968,108 | -0.23(-3.59%) |
Jul 20, 2012 | 6.391 | 6.480 | 6.296 | 6.429 | 2,884,780 | -0.04(-0.55%) |
Jul 19, 2012 | 6.453 | 6.578 | 6.404 | 6.464 | 2,857,161 | +0.06(+0.97%) |
Jul 18, 2012 | 6.266 | 6.597 | 6.266 | 6.402 | 3,050,078 | +0.10(+1.59%) |
Jul 17, 2012 | 6.220 | 6.334 | 6.103 | 6.301 | 2,176,191 | +0.12(+1.93%) |
Jul 16, 2012 | 6.320 | 6.320 | 6.125 | 6.182 | 1,732,328 | -0.17(-2.65%) |
Jul 13, 2012 | 6.204 | 6.372 | 6.204 | 6.350 | 2,604,486 | +0.19(+3.08%) |
Jul 12, 2012 | 5.932 | 6.212 | 5.840 | 6.160 | 2,596,177 | +0.23(+3.94%) |
Jul 11, 2012 | 6.038 | 6.068 | 5.900 | 5.927 | 2,654,913 | -0.11(-1.80%) |
Jul 10, 2012 | 6.262 | 6.314 | 5.984 | 6.036 | 3,086,656 | -0.16(-2.53%) |
Jul 09, 2012 | 6.262 | 6.303 | 6.111 | 6.192 | 2,816,709 | -0.08(-1.33%) |
Jul 06, 2012 | 6.540 | 6.540 | 6.257 | 6.276 | 2,607,349 | -0.37(-5.56%) |
Jul 05, 2012 | 6.527 | 6.694 | 6.481 | 6.646 | 2,060,719 | +0.10(+1.53%) |
Jul 03, 2012 | 6.427 | 6.573 | 6.416 | 6.546 | 1,736,250 | +0.14(+2.19%) |
Jul 02, 2012 | 6.778 | 6.789 | 6.389 | 6.405 | 3,312,495 | -0.34(-5.00%) |
Jun 29, 2012 | 6.570 | 6.775 | 6.516 | 6.743 | 3,142,586 | +0.37(+5.76%) |
Jun 28, 2012 | 6.295 | 6.386 | 6.230 | 6.376 | 2,863,992 | +0.01(+0.17%) |
Jun 27, 2012 | 6.238 | 6.384 | 6.222 | 6.365 | 3,067,066 | +0.15(+2.48%) |
Jun 26, 2012 | 6.173 | 6.249 | 6.068 | 6.211 | 2,772,078 | +0.06(+0.92%) |
Jun 25, 2012 | 6.438 | 6.443 | 6.106 | 6.154 | 2,959,877 | -0.42(-6.37%) |
Jun 22, 2012 | 6.538 | 6.613 | 6.446 | 6.573 | 5,003,311 | +0.08(+1.29%) |
Jun 21, 2012 | 6.697 | 6.732 | 6.478 | 6.489 | 2,638,476 | -0.19(-2.83%) |
Jun 20, 2012 | 6.611 | 6.718 | 6.554 | 6.678 | 2,758,608 | +0.05(+0.81%) |
Jun 19, 2012 | 6.413 | 6.678 | 6.411 | 6.624 | 3,317,315 | +0.25(+3.89%) |
Jun 18, 2012 | 6.246 | 6.395 | 6.208 | 6.376 | 3,116,720 | +0.05(+0.85%) |
Jun 15, 2012 | 6.427 | 6.427 | 6.235 | 6.322 | 7,677,327 | -0.16(-2.54%) |
Jun 14, 2012 | 6.324 | 6.511 | 6.270 | 6.486 | 2,509,226 | +0.19(+3.00%) |
Jun 13, 2012 | 6.424 | 6.467 | 6.246 | 6.297 | 2,788,631 | -0.16(-2.51%) |
Jun 12, 2012 | 6.467 | 6.513 | 6.370 | 6.459 | 3,229,761 | +0.04(+0.63%) |
Jun 11, 2012 | 6.894 | 6.899 | 6.413 | 6.419 | 2,305,460 | -0.34(-5.07%) |
Jun 08, 2012 | 6.708 | 6.778 | 6.600 | 6.762 | 3,319,100 | +0.04(+0.64%) |
Jun 07, 2012 | 6.772 | 6.961 | 6.700 | 6.718 | 4,207,270 | +0.08(+1.18%) |
Jun 06, 2012 | 6.551 | 6.749 | 6.543 | 6.640 | 4,559,795 | +0.19(+2.93%) |
Jun 05, 2012 | 6.432 | 6.594 | 6.400 | 6.451 | 5,914,283 | -0.04(-0.54%) |
Jun 04, 2012 | 6.397 | 6.492 | 6.292 | 6.486 | 6,224,971 | +0.12(+1.82%) |