Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.02 | 10.02 | 9.750 | 9.750 | 1,393 | -0.43(-4.21%) |
May 30, 2013 | 10.10 | 10.18 | 10.10 | 10.18 | 240 | +0.06(+0.57%) |
May 29, 2013 | 10.19 | 10.23 | 10.12 | 10.12 | 1,503 | -0.44(-4.17%) |
May 28, 2013 | 10.56 | 10.56 | 10.56 | 10.56 | 350 | +0.33(+3.23%) |
May 24, 2013 | 10.19 | 10.30 | 10.19 | 10.23 | 3,551 | -0.03(-0.29%) |
May 23, 2013 | 10.42 | 10.42 | 10.26 | 10.26 | 2,305 | -0.36(-3.39%) |
May 22, 2013 | 10.64 | 10.64 | 10.62 | 10.62 | 849 | -0.23(-2.12%) |
May 21, 2013 | 10.75 | 10.85 | 10.75 | 10.85 | 348 | -0.01(-0.09%) |
May 20, 2013 | 10.86 | 10.86 | 10.86 | 10.86 | 182 | +0.03(+0.28%) |
May 17, 2013 | 10.82 | 10.83 | 10.82 | 10.83 | 1,009 | +0.21(+1.98%) |
May 16, 2013 | 10.72 | 10.72 | 10.62 | 10.62 | 657 | -0.24(-2.21%) |
May 15, 2013 | 10.76 | 10.86 | 10.72 | 10.86 | 3,228 | +0.07(+0.65%) |
May 13, 2013 | 10.79 | 10.79 | 10.75 | 10.79 | 4,091 | -0.11(-1.01%) |
May 10, 2013 | 10.84 | 10.91 | 10.84 | 10.90 | 7,901 | +0.02(+0.18%) |
May 09, 2013 | 10.89 | 10.89 | 10.86 | 10.88 | 5,199 | -0.10(-0.91%) |
May 08, 2013 | 10.93 | 10.99 | 10.93 | 10.98 | 2,282 | +0.04(+0.37%) |
May 07, 2013 | 10.91 | 10.94 | 10.91 | 10.94 | 1,218 | +0.14(+1.30%) |
May 06, 2013 | 10.68 | 10.80 | 10.68 | 10.80 | 1,660 | +0.03(+0.28%) |
May 03, 2013 | 10.76 | 10.78 | 10.76 | 10.77 | 2,093 | +0.28(+2.63%) |
May 02, 2013 | 10.49 | 10.49 | 10.49 | 10.49 | 271 | -0.06(-0.53%) |
May 01, 2013 | 10.54 | 10.67 | 10.50 | 10.55 | 5,196 | -0.22(-2.04%) |
Apr 30, 2013 | 10.74 | 10.77 | 10.74 | 10.77 | 1,559 | +0.29(+2.81%) |
Apr 29, 2013 | 10.49 | 10.51 | 10.48 | 10.48 | 1,392 | +0.05(+0.44%) |
Apr 26, 2013 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | +0.03(+0.29%) |
Apr 25, 2013 | 10.32 | 10.42 | 10.32 | 10.40 | 370 | +0.31(+3.07%) |
Apr 24, 2013 | 10.09 | 10.09 | 10.09 | 10.09 | 712 | +0.23(+2.33%) |
Apr 23, 2013 | 9.860 | 9.860 | 9.860 | 9.860 | 132 | +0.04(+0.41%) |
Apr 22, 2013 | 9.930 | 9.930 | 9.820 | 9.820 | 675 | -0.10(-1.01%) |
Apr 19, 2013 | 9.920 | 9.920 | 9.920 | 9.920 | 542 | +0.33(+3.44%) |
Apr 17, 2013 | 9.590 | 9.590 | 9.590 | 0 | -0.36(-3.62%) | |
Apr 16, 2013 | 9.914 | 9.950 | 9.914 | 9.950 | 795 | +0.30(+3.11%) |
Apr 15, 2013 | 9.930 | 9.930 | 9.650 | 9.650 | 1,824 | -0.35(-3.50%) |
Apr 12, 2013 | 10.04 | 10.04 | 9.860 | 10.00 | 11,684 | -0.16(-1.57%) |
Apr 11, 2013 | 10.16 | 10.16 | 10.16 | 10.16 | 1,075 | +0.00(+0.02%) |
Apr 10, 2013 | 10.18 | 10.18 | 10.16 | 10.16 | 277 | +0.17(+1.68%) |
Apr 09, 2013 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
Apr 08, 2013 | 9.980 | 9.990 | 9.980 | 9.990 | 2,286 | +0.15(+1.57%) |
Apr 05, 2013 | 9.836 | 9.836 | 9.836 | 9.836 | 106 | -0.29(-2.90%) |
Apr 04, 2013 | 10.01 | 10.13 | 9.940 | 10.13 | 4,536 | +0.00(+0.00%) |
Apr 03, 2013 | 10.11 | 10.13 | 10.03 | 10.13 | 5,411 | -0.31(-2.97%) |
Apr 02, 2013 | 10.45 | 10.45 | 10.42 | 10.44 | 3,567 | -0.14(-1.32%) |
Apr 01, 2013 | 10.65 | 10.65 | 10.47 | 10.58 | 1,966 | -0.13(-1.21%) |
Mar 28, 2013 | 10.67 | 10.71 | 10.67 | 10.71 | 720 | -0.32(-2.90%) |
Mar 27, 2013 | 11.03 | 11.03 | 11.00 | 11.03 | 1,156 | +0.04(+0.36%) |
Mar 26, 2013 | 10.99 | 10.99 | 10.99 | 10.99 | 193 | +0.27(+2.52%) |
Mar 25, 2013 | 10.72 | 10.72 | 10.72 | 10.72 | 489 | -0.03(-0.28%) |
Mar 22, 2013 | 10.60 | 10.75 | 10.60 | 10.75 | 445 | +0.22(+2.09%) |
Mar 21, 2013 | 10.64 | 10.64 | 10.53 | 10.53 | 5,966 | -0.26(-2.41%) |
Mar 20, 2013 | 10.68 | 10.79 | 10.68 | 10.79 | 834 | +0.42(+4.05%) |
Mar 19, 2013 | 10.37 | 10.37 | 10.37 | 10.37 | 428 | -0.23(-2.17%) |
Mar 18, 2013 | 10.59 | 10.60 | 10.59 | 10.60 | 230 | -0.01(-0.11%) |
Mar 15, 2013 | 10.61 | 10.61 | 10.61 | 10.61 | 207 | -0.09(-0.82%) |
Mar 14, 2013 | 10.69 | 10.70 | 10.69 | 10.70 | 1,777 | +0.08(+0.75%) |
Mar 13, 2013 | 10.67 | 10.67 | 10.62 | 10.62 | 400 | -0.34(-3.10%) |
Mar 12, 2013 | 10.79 | 10.97 | 10.75 | 10.96 | 1,155 | +0.02(+0.18%) |
Mar 11, 2013 | 11.03 | 11.03 | 10.94 | 10.94 | 531 | -0.19(-1.71%) |
Mar 08, 2013 | 11.00 | 11.13 | 11.00 | 11.13 | 6,506 | +0.15(+1.37%) |
Mar 07, 2013 | 10.92 | 10.98 | 10.90 | 10.98 | 1,588 | -0.08(-0.72%) |
Mar 06, 2013 | 10.90 | 11.06 | 10.90 | 11.06 | 1,885 | +0.58(+5.53%) |
Mar 04, 2013 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | -0.31(-2.89%) |
Mar 01, 2013 | 10.83 | 10.83 | 10.79 | 10.79 | 821 | -0.11(-0.99%) |
Feb 28, 2013 | 10.90 | 10.90 | 10.90 | 10.90 | 391 | +0.25(+2.35%) |
Feb 27, 2013 | 10.65 | 10.65 | 10.65 | 10.65 | 147 | +0.15(+1.43%) |
Feb 26, 2013 | 10.58 | 10.58 | 10.45 | 10.50 | 7,849 | -0.42(-3.85%) |
Feb 22, 2013 | 10.79 | 10.92 | 10.70 | 10.92 | 5,347 | +0.02(+0.18%) |
Feb 21, 2013 | 10.98 | 10.98 | 10.90 | 10.90 | 1,375 | -0.41(-3.63%) |
Feb 20, 2013 | 11.54 | 11.55 | 11.18 | 11.31 | 3,682 | -0.17(-1.48%) |
Feb 19, 2013 | 11.47 | 11.48 | 11.47 | 11.48 | 6,303 | -0.24(-2.05%) |
Feb 15, 2013 | 11.73 | 11.75 | 11.72 | 11.72 | 33,011 | +0.04(+0.38%) |
Feb 14, 2013 | 11.60 | 11.70 | 11.58 | 11.68 | 2,991 | +0.21(+1.80%) |
Feb 13, 2013 | 11.47 | 11.47 | 11.47 | 11.47 | 788 | +0.07(+0.61%) |
Feb 12, 2013 | 11.44 | 11.44 | 11.40 | 11.40 | 1,066 | -0.06(-0.52%) |
Feb 11, 2013 | 11.47 | 11.47 | 11.43 | 11.46 | 2,166 | +0.01(+0.09%) |
Feb 08, 2013 | 11.45 | 11.45 | 11.42 | 11.45 | 3,861 | +0.31(+2.78%) |
Feb 07, 2013 | 11.27 | 11.30 | 11.14 | 11.14 | 3,456 | -0.57(-4.87%) |
Feb 06, 2013 | 11.71 | 11.71 | 11.71 | 11.71 | 2,134 | -0.35(-2.90%) |
Feb 04, 2013 | 12.14 | 12.14 | 11.82 | 12.06 | 8,853 | -0.19(-1.55%) |
Feb 01, 2013 | 12.21 | 12.25 | 12.21 | 12.25 | 777 | +0.20(+1.66%) |
Jan 31, 2013 | 12.05 | 12.05 | 12.05 | 12.05 | 200 | +0.03(+0.25%) |
Jan 30, 2013 | 11.90 | 12.02 | 11.90 | 12.02 | 1,356 | +0.02(+0.17%) |
Jan 29, 2013 | 11.90 | 12.00 | 11.90 | 12.00 | 935 | +0.13(+1.10%) |
Jan 28, 2013 | 12.03 | 12.03 | 11.87 | 11.87 | 2,200 | -0.10(-0.84%) |
Jan 25, 2013 | 11.94 | 11.97 | 11.94 | 11.97 | 1,859 | -0.24(-1.97%) |
Jan 24, 2013 | 11.99 | 12.21 | 11.99 | 12.21 | 1,500 | +0.09(+0.74%) |
Jan 23, 2013 | 12.15 | 12.15 | 12.12 | 12.12 | 1,609 | -0.02(-0.16%) |
Jan 22, 2013 | 12.16 | 12.16 | 12.14 | 12.14 | 843 | +0.28(+2.34%) |
Jan 18, 2013 | 11.83 | 11.93 | 11.83 | 11.86 | 894 | +0.11(+0.92%) |
Jan 17, 2013 | 11.60 | 11.75 | 11.60 | 11.75 | 3,549 | +0.09(+0.81%) |
Jan 16, 2013 | 11.60 | 11.66 | 11.60 | 11.66 | 1,376 | -0.01(-0.09%) |
Jan 15, 2013 | 11.66 | 11.67 | 11.66 | 11.67 | 1,207 | +0.06(+0.52%) |
Jan 14, 2013 | 11.52 | 11.61 | 11.50 | 11.61 | 5,552 | +0.37(+3.29%) |
Jan 12, 2013 | 11.22 | 11.32 | 11.22 | 11.24 | 134,319 | +0.00(+0.00%) |
Jan 11, 2013 | 11.22 | 11.32 | 11.22 | 11.24 | 134,319 | -0.23(-2.01%) |
Jan 10, 2013 | 11.50 | 11.51 | 11.35 | 11.47 | 49,776 | +0.19(+1.68%) |
Jan 08, 2013 | 11.28 | 11.28 | 11.28 | 0 | -0.27(-2.34%) | |
Jan 07, 2013 | 11.40 | 11.55 | 11.40 | 11.55 | 2,307 | -0.04(-0.35%) |
Jan 03, 2013 | 11.59 | 11.59 | 11.59 | 11.59 | 29,428 | +0.34(+3.02%) |
Dec 31, 2012 | 11.25 | 11.25 | 11.25 | 0 | +0.31(+2.83%) | |
Dec 28, 2012 | 10.97 | 10.98 | 10.86 | 10.94 | 8,123 | +0.11(+1.02%) |
Dec 27, 2012 | 10.88 | 10.88 | 10.83 | 10.83 | 782 | +0.05(+0.46%) |
Dec 26, 2012 | 10.42 | 10.78 | 10.42 | 10.78 | 699 | +0.16(+1.53%) |
Dec 24, 2012 | 10.64 | 10.64 | 10.62 | 10.62 | 769 | +0.06(+0.55%) |
Dec 21, 2012 | 10.47 | 10.60 | 10.47 | 10.56 | 5,281 | -0.18(-1.68%) |
Dec 20, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 2,315 | -0.15(-1.38%) |
Dec 19, 2012 | 10.79 | 10.90 | 10.76 | 10.89 | 2,408 | +0.05(+0.46%) |
Dec 18, 2012 | 10.84 | 10.84 | 10.84 | 10.84 | 423 | +0.13(+1.21%) |
Dec 17, 2012 | 10.67 | 10.71 | 10.66 | 10.71 | 6,161 | -0.07(-0.65%) |
Dec 14, 2012 | 10.70 | 10.78 | 10.70 | 10.78 | 872 | +0.29(+2.76%) |
Dec 13, 2012 | 10.46 | 10.52 | 10.46 | 10.49 | 4,556 | -0.10(-0.94%) |
Dec 12, 2012 | 10.59 | 10.59 | 10.59 | 10.59 | 300 | +0.09(+0.86%) |
Dec 11, 2012 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.04(+0.38%) |
Dec 10, 2012 | 10.25 | 10.46 | 10.25 | 10.46 | 3,721 | +0.21(+2.05%) |
Dec 07, 2012 | 10.20 | 10.25 | 10.08 | 10.25 | 5,697 | +0.15(+1.49%) |
Dec 06, 2012 | 9.890 | 10.10 | 9.890 | 10.10 | 343 | +0.22(+2.23%) |
Dec 05, 2012 | 9.730 | 9.880 | 9.718 | 9.880 | 30,277 | +0.27(+2.81%) |
Dec 04, 2012 | 9.610 | 9.610 | 9.610 | 9.610 | 14,947 | +0.14(+1.48%) |
Nov 30, 2012 | 9.608 | 9.630 | 9.440 | 9.470 | 1,722 | -0.05(-0.53%) |
Nov 29, 2012 | 9.376 | 9.520 | 9.376 | 9.520 | 1,231 | +0.20(+2.15%) |
Nov 28, 2012 | 9.270 | 9.320 | 9.270 | 9.320 | 469 | +0.16(+1.75%) |
Nov 27, 2012 | 9.160 | 9.570 | 9.160 | 9.160 | 1,145 | -0.39(-4.08%) |
Nov 24, 2012 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 9.230 | 9.550 | 9.230 | 9.550 | 314 | +0.58(+6.47%) |
Nov 21, 2012 | 8.970 | 8.970 | 8.970 | 8.970 | 166 | -0.07(-0.77%) |
Nov 20, 2012 | 8.900 | 9.040 | 8.800 | 9.040 | 3,131 | +0.24(+2.73%) |
Nov 19, 2012 | 8.800 | 9.190 | 8.800 | 8.800 | 3,748 | -0.45(-4.86%) |
Nov 14, 2012 | 9.250 | 9.250 | 9.250 | 0 | +0.22(+2.44%) | |
Nov 13, 2012 | 8.930 | 9.050 | 8.930 | 9.030 | 1,845 | -0.08(-0.88%) |
Nov 12, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 1,100 | +0.03(+0.29%) |
Nov 09, 2012 | 9.040 | 9.084 | 8.950 | 9.084 | 1,190 | +0.04(+0.49%) |
Nov 08, 2012 | 9.060 | 9.100 | 9.040 | 9.040 | 4,094 | -0.15(-1.63%) |
Nov 07, 2012 | 9.190 | 9.480 | 9.190 | 9.190 | 1,205 | -0.31(-3.26%) |
Nov 06, 2012 | 9.490 | 9.500 | 9.400 | 9.500 | 4,755 | +0.11(+1.21%) |
Nov 05, 2012 | 9.320 | 9.530 | 9.280 | 9.386 | 954 | +0.09(+0.92%) |
Nov 02, 2012 | 9.260 | 9.480 | 9.260 | 9.300 | 2,951 | -0.02(-0.21%) |
Nov 01, 2012 | 9.580 | 9.580 | 9.150 | 9.320 | 1,476 | -0.23(-2.41%) |
Oct 31, 2012 | 9.110 | 9.550 | 9.110 | 9.550 | 681 | +0.05(+0.53%) |
Oct 26, 2012 | 9.500 | 9.500 | 9.500 | 0 | -0.15(-1.55%) | |
Oct 25, 2012 | 9.450 | 9.650 | 9.450 | 9.650 | 1,668 | +0.00(+0.00%) |
Oct 23, 2012 | 9.650 | 9.650 | 9.650 | 0 | +0.22(+2.33%) | |
Oct 19, 2012 | 9.430 | 9.430 | 9.430 | 9.430 | 1,500 | -0.02(-0.21%) |
Oct 18, 2012 | 9.530 | 9.530 | 9.450 | 9.450 | 640 | -0.04(-0.38%) |
Oct 17, 2012 | 9.510 | 9.520 | 9.486 | 9.486 | 7,063 | +0.04(+0.38%) |
Oct 16, 2012 | 9.258 | 9.450 | 9.258 | 9.450 | 4,635 | +0.04(+0.43%) |
Oct 15, 2012 | 9.400 | 9.410 | 9.400 | 9.410 | 2,800 | +0.06(+0.64%) |
Oct 12, 2012 | 9.280 | 9.350 | 9.264 | 9.350 | 4,704 | +0.07(+0.75%) |
Oct 11, 2012 | 9.030 | 9.280 | 9.030 | 9.280 | 430 | +0.36(+4.04%) |
Oct 10, 2012 | 8.920 | 8.920 | 8.920 | 8.920 | 836 | +0.05(+0.56%) |
Oct 09, 2012 | 8.840 | 8.870 | 8.840 | 8.870 | 1,464 | +0.01(+0.14%) |
Oct 06, 2012 | 8.858 | 8.858 | 8.858 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 8.900 | 9.000 | 8.858 | 8.858 | 6,016 | +0.28(+3.31%) |
Oct 04, 2012 | 8.700 | 8.710 | 8.564 | 8.574 | 2,280 | +0.01(+0.16%) |
Oct 03, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 113 | +0.21(+2.51%) |
Oct 02, 2012 | 8.540 | 8.540 | 8.240 | 8.350 | 1,251 | -0.03(-0.36%) |
Oct 01, 2012 | 8.330 | 8.570 | 8.280 | 8.380 | 2,565 | +0.02(+0.24%) |
Sep 28, 2012 | 8.300 | 8.380 | 8.300 | 8.360 | 2,945 | -0.03(-0.36%) |
Sep 27, 2012 | 8.280 | 8.390 | 8.262 | 8.390 | 4,680 | +0.30(+3.71%) |
Sep 26, 2012 | 7.946 | 8.090 | 7.946 | 8.090 | 1,502 | -0.04(-0.49%) |
Sep 25, 2012 | 8.140 | 8.190 | 8.130 | 8.130 | 1,743 | -0.27(-3.21%) |
Sep 24, 2012 | 8.400 | 8.400 | 8.400 | 8.400 | 102 | +0.00(+0.00%) |
Sep 21, 2012 | 8.540 | 8.540 | 8.400 | 8.400 | 1,361 | -0.11(-1.29%) |
Sep 20, 2012 | 8.510 | 8.510 | 8.510 | 8.510 | 460 | +0.01(+0.12%) |
Sep 19, 2012 | 8.240 | 8.500 | 8.240 | 8.500 | 1,105 | +0.01(+0.12%) |
Sep 17, 2012 | 8.490 | 8.490 | 8.490 | 0 | -0.18(-2.08%) | |
Sep 14, 2012 | 8.600 | 8.670 | 8.550 | 8.670 | 981 | +0.20(+2.36%) |
Sep 13, 2012 | 8.350 | 8.470 | 8.350 | 8.470 | 4,813 | +0.26(+3.17%) |
Sep 11, 2012 | 8.210 | 8.210 | 8.210 | 0 | -0.14(-1.68%) | |
Sep 07, 2012 | 8.350 | 8.350 | 8.350 | 0 | +0.22(+2.71%) | |
Sep 06, 2012 | 7.910 | 8.130 | 7.910 | 8.130 | 483 | -0.02(-0.25%) |
Sep 05, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 6,406 | -0.07(-0.85%) |
Sep 04, 2012 | 8.200 | 8.220 | 8.150 | 8.220 | 3,211 | -0.48(-5.52%) |
Aug 31, 2012 | 8.830 | 8.830 | 8.700 | 8.700 | 2,599 | -0.10(-1.14%) |
Aug 30, 2012 | 8.800 | 8.800 | 8.750 | 8.800 | 2,905 | -0.23(-2.55%) |
Aug 29, 2012 | 8.750 | 9.030 | 8.750 | 9.030 | 1,301 | -0.08(-0.88%) |
Aug 24, 2012 | 9.110 | 9.110 | 9.110 | 0 | -0.07(-0.76%) | |
Aug 23, 2012 | 9.150 | 9.180 | 9.150 | 9.180 | 2,604 | +0.07(+0.77%) |
Aug 22, 2012 | 9.160 | 9.160 | 9.110 | 9.110 | 2,719 | -0.13(-1.41%) |
Aug 21, 2012 | 9.240 | 9.240 | 9.240 | 9.240 | 262 | +0.02(+0.22%) |
Aug 20, 2012 | 9.170 | 9.220 | 9.170 | 9.220 | 1,128 | -0.05(-0.54%) |
Aug 16, 2012 | 9.270 | 9.270 | 9.270 | 0 | +0.10(+1.09%) | |
Aug 15, 2012 | 9.490 | 9.490 | 9.170 | 9.170 | 555 | -0.34(-3.58%) |
Aug 13, 2012 | 9.510 | 9.510 | 9.510 | 0 | -0.02(-0.21%) | |
Aug 11, 2012 | 9.530 | 9.530 | 9.530 | 9.530 | 603 | +0.00(+0.00%) |
Aug 10, 2012 | 9.530 | 9.530 | 9.530 | 9.530 | 603 | +0.10(+1.06%) |
Aug 08, 2012 | 9.430 | 9.430 | 9.430 | 0 | +0.02(+0.21%) | |
Aug 07, 2012 | 8.990 | 9.410 | 8.990 | 9.410 | 1,229 | +0.44(+4.91%) |
Aug 06, 2012 | 8.970 | 8.970 | 8.970 | 8.970 | 202 | -0.38(-4.06%) |
Aug 03, 2012 | 9.200 | 9.350 | 9.200 | 9.350 | 1,675 | +0.40(+4.47%) |
Aug 02, 2012 | 9.260 | 9.260 | 8.950 | 8.950 | 781 | -0.38(-4.07%) |
Aug 01, 2012 | 9.330 | 9.330 | 9.330 | 9.330 | 1,119 | +0.17(+1.86%) |
Jul 30, 2012 | 9.160 | 9.160 | 9.160 | 0 | -0.03(-0.33%) | |
Jul 27, 2012 | 8.900 | 9.190 | 8.900 | 9.190 | 5,626 | +0.36(+4.12%) |
Jul 26, 2012 | 8.840 | 8.840 | 8.826 | 8.826 | 973 | -0.02(-0.27%) |
Jul 25, 2012 | 8.854 | 8.854 | 8.850 | 8.850 | 659 | +0.26(+3.03%) |
Jul 24, 2012 | 8.718 | 8.718 | 8.590 | 8.590 | 818 | -0.14(-1.56%) |
Jul 23, 2012 | 8.640 | 8.726 | 8.640 | 8.726 | 1,284 | -0.21(-2.39%) |
Jul 20, 2012 | 8.900 | 9.010 | 8.900 | 8.940 | 6,089 | -0.12(-1.32%) |
Jul 19, 2012 | 9.060 | 9.060 | 9.060 | 9.060 | 192 | +0.27(+3.07%) |
Jul 18, 2012 | 8.756 | 8.790 | 8.730 | 8.790 | 1,862 | +0.00(+0.00%) |
Jul 17, 2012 | 8.750 | 8.790 | 8.750 | 8.790 | 2,500 | +0.20(+2.33%) |
Jul 16, 2012 | 8.500 | 8.590 | 8.500 | 8.590 | 2,622 | -0.11(-1.26%) |
Jul 14, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 189 | +0.00(+0.00%) |
Jul 13, 2012 | 8.700 | 8.700 | 8.700 | 8.700 | 189 | +0.02(+0.23%) |
Jul 12, 2012 | 8.680 | 8.680 | 8.680 | 8.680 | 431 | -0.05(-0.57%) |
Jul 11, 2012 | 8.770 | 8.770 | 8.730 | 8.730 | 1,000 | -0.12(-1.36%) |
Jul 10, 2012 | 8.980 | 8.980 | 8.850 | 8.850 | 2,180 | -0.24(-2.64%) |
Jul 09, 2012 | 9.120 | 9.120 | 9.030 | 9.090 | 2,182 | -0.36(-3.81%) |
Jul 06, 2012 | 9.410 | 9.450 | 9.230 | 9.450 | 2,929 | -0.18(-1.87%) |
Jul 05, 2012 | 9.630 | 9.630 | 9.630 | 9.630 | 132 | +0.01(+0.10%) |
Jul 03, 2012 | 9.580 | 9.620 | 9.580 | 9.620 | 1,633 | +0.15(+1.58%) |
Jul 02, 2012 | 9.430 | 9.470 | 9.430 | 9.470 | 540 | +0.17(+1.83%) |
Jun 29, 2012 | 9.240 | 9.300 | 9.240 | 9.300 | 1,317 | +0.30(+3.33%) |
Jun 28, 2012 | 9.060 | 9.120 | 9.000 | 9.000 | 4,923 | +0.00(+0.00%) |
Jun 27, 2012 | 9.050 | 9.050 | 9.000 | 9.000 | 621 | -0.08(-0.88%) |
Jun 26, 2012 | 9.080 | 9.080 | 9.080 | 9.080 | 311 | +0.21(+2.37%) |
Jun 25, 2012 | 8.934 | 8.960 | 8.870 | 8.870 | 2,289 | -0.16(-1.77%) |
Jun 22, 2012 | 9.030 | 9.030 | 9.030 | 9.030 | 147 | -0.27(-2.90%) |
Jun 21, 2012 | 9.590 | 9.590 | 9.300 | 9.300 | 1,900 | -0.33(-3.43%) |
Jun 20, 2012 | 9.770 | 9.770 | 9.490 | 9.630 | 6,837 | -0.03(-0.31%) |
Jun 19, 2012 | 9.450 | 9.660 | 9.450 | 9.660 | 1,467 | -0.13(-1.33%) |
Jun 18, 2012 | 9.790 | 9.790 | 9.790 | 9.790 | 387 | +0.33(+3.49%) |
Jun 15, 2012 | 9.720 | 9.720 | 9.460 | 9.460 | 3,171 | +0.12(+1.28%) |
Jun 14, 2012 | 9.330 | 9.340 | 9.330 | 9.340 | 1,500 | +0.00(+0.00%) |
Jun 13, 2012 | 9.340 | 9.340 | 9.340 | 9.340 | 176 | +0.08(+0.86%) |
Jun 12, 2012 | 9.260 | 9.260 | 9.260 | 9.260 | 1,436 | +0.14(+1.54%) |
Jun 11, 2012 | 8.960 | 9.340 | 8.960 | 9.120 | 4,362 | -0.04(-0.44%) |
Jun 08, 2012 | 9.200 | 9.200 | 9.060 | 9.160 | 3,686 | -0.57(-5.86%) |
Jun 07, 2012 | 9.720 | 9.740 | 9.590 | 9.730 | 9,100 | +0.53(+5.76%) |
Jun 06, 2012 | 9.520 | 9.570 | 9.200 | 9.200 | 2,767 | -0.20(-2.13%) |
Jun 05, 2012 | 9.400 | 9.400 | 9.400 | 9.400 | 435 | +0.10(+1.08%) |
Jun 04, 2012 | 9.470 | 9.470 | 9.280 | 9.300 | 2,418 | -0.01(-0.11%) |
Jun 02, 2012 | 9.360 | 9.360 | 9.190 | 9.310 | 4,344 | +0.00(+0.00%) |