Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.93 | 11.90 | 10.86 | 11.90 | 30,169 | +0.78(+7.01%) |
May 30, 2013 | 10.54 | 11.12 | 10.50 | 11.12 | 0 | +0.64(+6.11%) |
May 29, 2013 | 10.51 | 10.59 | 10.37 | 10.48 | 9,262 | -0.05(-0.47%) |
May 28, 2013 | 10.45 | 10.53 | 10.42 | 10.53 | 3,785 | +0.20(+1.94%) |
May 24, 2013 | 10.41 | 10.41 | 10.22 | 10.33 | 0 | -0.23(-2.18%) |
May 23, 2013 | 10.30 | 10.56 | 10.11 | 10.56 | 0 | +0.27(+2.62%) |
May 22, 2013 | 10.76 | 10.76 | 10.27 | 10.29 | 0 | -0.56(-5.16%) |
May 21, 2013 | 10.62 | 10.85 | 10.39 | 10.85 | 0 | +0.24(+2.26%) |
May 20, 2013 | 10.37 | 10.61 | 10.37 | 10.61 | 0 | +0.24(+2.31%) |
May 17, 2013 | 10.51 | 10.51 | 10.32 | 10.37 | 0 | -0.03(-0.29%) |
May 16, 2013 | 10.35 | 10.55 | 10.35 | 10.40 | 15,560 | +0.02(+0.19%) |
May 15, 2013 | 10.36 | 10.47 | 10.27 | 10.38 | 0 | -0.01(-0.10%) |
May 13, 2013 | 10.65 | 10.65 | 10.39 | 10.39 | 0 | -0.16(-1.52%) |
May 10, 2013 | 10.28 | 10.62 | 10.25 | 10.55 | 0 | +0.11(+1.05%) |
May 09, 2013 | 10.53 | 10.61 | 10.44 | 10.44 | 0 | -0.17(-1.60%) |
May 08, 2013 | 10.80 | 10.84 | 10.56 | 10.61 | 0 | -0.07(-0.66%) |
May 07, 2013 | 10.47 | 10.86 | 10.47 | 10.68 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.74 | 10.86 | 10.33 | 10.44 | 0 | -0.18(-1.69%) |
May 03, 2013 | 10.57 | 10.63 | 10.37 | 10.62 | 0 | -0.11(-1.03%) |
May 02, 2013 | 10.41 | 10.73 | 10.27 | 10.73 | 0 | +0.29(+2.78%) |
May 01, 2013 | 9.940 | 10.59 | 9.940 | 10.44 | 0 | +0.49(+4.92%) |
Apr 30, 2013 | 9.810 | 9.950 | 9.740 | 9.950 | 0 | +0.21(+2.16%) |
Apr 29, 2013 | 9.710 | 9.770 | 9.660 | 9.740 | 26,832 | +0.00(+0.00%) |
Apr 26, 2013 | 9.650 | 9.740 | 9.680 | 9.740 | 5,358 | +0.06(+0.62%) |
Apr 25, 2013 | 9.720 | 9.720 | 9.650 | 9.680 | 7,144 | +0.02(+0.21%) |
Apr 24, 2013 | 9.650 | 9.800 | 9.650 | 9.660 | 0 | +0.01(+0.10%) |
Apr 23, 2013 | 9.510 | 9.700 | 9.490 | 9.650 | 7,117 | +0.06(+0.63%) |
Apr 22, 2013 | 9.600 | 9.620 | 9.500 | 9.590 | 3,600 | -0.01(-0.10%) |
Apr 19, 2013 | 9.500 | 9.600 | 9.460 | 9.600 | 6,343 | +0.07(+0.73%) |
Apr 18, 2013 | 9.270 | 9.540 | 9.270 | 9.530 | 10,554 | +0.55(+6.12%) |
Apr 17, 2013 | 9.480 | 9.610 | 8.980 | 8.980 | 4,491 | -0.59(-6.17%) |
Apr 16, 2013 | 9.480 | 9.600 | 9.430 | 9.570 | 8,109 | +0.26(+2.79%) |
Apr 15, 2013 | 9.460 | 9.670 | 9.300 | 9.310 | 3,231 | -0.31(-3.22%) |
Apr 12, 2013 | 9.650 | 9.650 | 9.620 | 9.620 | 200 | -0.11(-1.13%) |
Apr 11, 2013 | 9.820 | 9.840 | 9.680 | 9.730 | 3,600 | +0.10(+1.04%) |
Apr 10, 2013 | 9.850 | 9.880 | 9.630 | 9.630 | 3,200 | -0.07(-0.72%) |
Apr 09, 2013 | 9.600 | 9.879 | 9.540 | 9.700 | 19,350 | +0.12(+1.25%) |
Apr 08, 2013 | 9.460 | 9.690 | 9.460 | 9.580 | 2,900 | +0.06(+0.63%) |
Apr 05, 2013 | 9.330 | 9.710 | 9.330 | 9.520 | 15,300 | +0.02(+0.21%) |
Apr 04, 2013 | 9.386 | 9.510 | 9.380 | 9.500 | 4,960 | +0.13(+1.39%) |
Apr 03, 2013 | 9.350 | 9.456 | 9.310 | 9.370 | 12,800 | +0.00(+0.00%) |
Apr 02, 2013 | 9.449 | 9.449 | 9.280 | 9.370 | 17,058 | +0.04(+0.43%) |
Apr 01, 2013 | 9.350 | 9.400 | 9.310 | 9.330 | 5,800 | -0.07(-0.74%) |
Mar 28, 2013 | 9.220 | 9.530 | 9.220 | 9.400 | 2,474 | -0.10(-1.05%) |
Mar 27, 2013 | 9.490 | 9.560 | 9.470 | 9.500 | 3,000 | -0.02(-0.20%) |
Mar 26, 2013 | 9.490 | 9.530 | 9.431 | 9.519 | 2,685 | +0.10(+1.09%) |
Mar 25, 2013 | 9.350 | 9.550 | 9.350 | 9.416 | 6,142 | -0.06(-0.68%) |
Mar 22, 2013 | 9.500 | 9.600 | 9.450 | 9.480 | 7,400 | -0.03(-0.32%) |
Mar 21, 2013 | 9.350 | 9.510 | 9.350 | 9.510 | 2,200 | +0.07(+0.74%) |
Mar 20, 2013 | 9.440 | 9.450 | 9.420 | 9.440 | 2,700 | -0.02(-0.21%) |
Mar 19, 2013 | 9.600 | 9.600 | 9.370 | 9.460 | 825 | -0.02(-0.21%) |
Mar 18, 2013 | 9.470 | 9.480 | 9.390 | 9.480 | 2,700 | -0.08(-0.84%) |
Mar 15, 2013 | 9.800 | 9.800 | 9.510 | 9.560 | 11,387 | -0.23(-2.35%) |
Mar 14, 2013 | 9.600 | 9.800 | 9.600 | 9.790 | 11,497 | +0.15(+1.56%) |
Mar 13, 2013 | 9.600 | 9.700 | 9.540 | 9.640 | 10,500 | -0.07(-0.72%) |
Mar 12, 2013 | 9.818 | 9.818 | 9.690 | 9.710 | 7,140 | -0.13(-1.32%) |
Mar 11, 2013 | 9.610 | 9.990 | 9.610 | 9.840 | 7,300 | +0.13(+1.34%) |
Mar 08, 2013 | 9.510 | 9.770 | 9.510 | 9.710 | 34,093 | +0.18(+1.89%) |
Mar 07, 2013 | 9.180 | 9.650 | 9.180 | 9.530 | 22,559 | +0.40(+4.38%) |
Mar 06, 2013 | 9.060 | 9.130 | 9.050 | 9.130 | 400 | +0.07(+0.77%) |
Mar 05, 2013 | 9.000 | 9.130 | 8.940 | 9.060 | 15,130 | +0.13(+1.46%) |
Mar 04, 2013 | 8.900 | 9.030 | 8.890 | 8.930 | 13,450 | -0.17(-1.87%) |
Mar 01, 2013 | 9.150 | 9.160 | 9.100 | 9.100 | 900 | +0.01(+0.11%) |
Feb 28, 2013 | 9.200 | 9.240 | 9.080 | 9.090 | 14,000 | -0.11(-1.20%) |
Feb 27, 2013 | 8.920 | 9.240 | 8.840 | 9.200 | 13,400 | +0.28(+3.14%) |
Feb 26, 2013 | 8.840 | 8.920 | 8.840 | 8.920 | 3,775 | +0.06(+0.68%) |
Feb 25, 2013 | 9.130 | 9.240 | 8.860 | 8.860 | 9,590 | -0.28(-3.06%) |
Feb 22, 2013 | 9.180 | 9.210 | 9.130 | 9.140 | 2,600 | -0.04(-0.44%) |
Feb 21, 2013 | 9.140 | 9.220 | 9.140 | 9.180 | 2,700 | -0.04(-0.43%) |
Feb 20, 2013 | 9.430 | 9.430 | 9.140 | 9.220 | 7,334 | -0.12(-1.28%) |
Feb 19, 2013 | 9.020 | 9.380 | 9.020 | 9.340 | 10,494 | +0.59(+6.74%) |
Feb 15, 2013 | 9.280 | 9.280 | 8.750 | 8.750 | 3,928 | -0.61(-6.52%) |
Feb 14, 2013 | 9.328 | 9.360 | 9.328 | 9.360 | 727 | -0.02(-0.21%) |
Feb 13, 2013 | 9.290 | 9.390 | 9.290 | 9.380 | 1,400 | +0.14(+1.47%) |
Feb 12, 2013 | 9.140 | 9.270 | 9.100 | 9.244 | 3,592 | +0.01(+0.15%) |
Feb 11, 2013 | 9.270 | 9.270 | 9.200 | 9.230 | 700 | -0.05(-0.54%) |
Feb 08, 2013 | 9.230 | 9.310 | 9.190 | 9.280 | 10,150 | +0.00(+0.00%) |
Feb 07, 2013 | 9.320 | 9.370 | 9.260 | 9.280 | 1,200 | -0.12(-1.28%) |
Feb 06, 2013 | 9.340 | 9.400 | 9.340 | 9.400 | 1,900 | +0.03(+0.32%) |
Feb 04, 2013 | 9.290 | 9.420 | 9.290 | 9.370 | 19,306 | -0.03(-0.32%) |
Feb 01, 2013 | 9.390 | 9.490 | 9.370 | 9.400 | 18,300 | -0.01(-0.11%) |
Jan 31, 2013 | 9.390 | 9.466 | 9.390 | 9.410 | 1,900 | -0.01(-0.11%) |
Jan 30, 2013 | 9.415 | 9.470 | 9.415 | 9.420 | 1,665 | +0.04(+0.43%) |
Jan 29, 2013 | 9.350 | 9.470 | 9.350 | 9.380 | 2,740 | +0.00(+0.00%) |
Jan 28, 2013 | 9.430 | 9.440 | 9.350 | 9.380 | 15,846 | -0.03(-0.32%) |
Jan 25, 2013 | 9.530 | 9.530 | 9.390 | 9.410 | 1,900 | -0.16(-1.67%) |
Jan 24, 2013 | 9.540 | 9.630 | 9.540 | 9.570 | 6,170 | +0.06(+0.64%) |
Jan 23, 2013 | 9.758 | 9.758 | 9.505 | 9.509 | 2,500 | -0.25(-2.57%) |
Jan 22, 2013 | 9.460 | 9.760 | 9.334 | 9.760 | 80,510 | +0.41(+4.39%) |
Jan 18, 2013 | 9.280 | 9.390 | 9.280 | 9.350 | 34,000 | +0.00(+0.00%) |
Jan 17, 2013 | 9.350 | 9.390 | 9.340 | 9.350 | 19,600 | +0.00(+0.00%) |
Jan 16, 2013 | 9.320 | 9.360 | 9.320 | 9.350 | 14,700 | +0.00(+0.00%) |
Jan 15, 2013 | 9.350 | 9.360 | 9.320 | 9.350 | 26,971 | +0.00(+0.00%) |
Jan 14, 2013 | 9.530 | 9.530 | 9.270 | 9.350 | 7,038 | +0.12(+1.30%) |
Jan 11, 2013 | 9.250 | 9.310 | 9.150 | 9.230 | 5,080 | +0.08(+0.87%) |
Jan 10, 2013 | 9.020 | 9.160 | 9.020 | 9.150 | 4,330 | +0.03(+0.33%) |
Jan 09, 2013 | 9.150 | 9.180 | 9.120 | 9.120 | 4,815 | +0.00(+0.00%) |
Jan 08, 2013 | 9.160 | 9.160 | 9.070 | 9.120 | 2,200 | -0.13(-1.41%) |
Jan 07, 2013 | 9.340 | 9.340 | 9.250 | 9.250 | 200 | -0.03(-0.32%) |
Jan 04, 2013 | 9.270 | 9.280 | 9.260 | 9.280 | 906 | +0.01(+0.11%) |
Jan 03, 2013 | 9.250 | 9.270 | 9.100 | 9.270 | 3,172 | +0.03(+0.32%) |
Jan 02, 2013 | 9.190 | 9.320 | 9.130 | 9.240 | 27,749 | -0.06(-0.65%) |
Dec 31, 2012 | 9.230 | 9.360 | 9.150 | 9.300 | 43,040 | -0.03(-0.32%) |
Dec 28, 2012 | 9.350 | 9.360 | 9.260 | 9.330 | 6,411 | -0.03(-0.32%) |
Dec 27, 2012 | 9.250 | 9.409 | 9.250 | 9.360 | 26,554 | +0.32(+3.54%) |
Dec 26, 2012 | 9.200 | 9.300 | 9.040 | 9.040 | 7,900 | -0.15(-1.63%) |
Dec 24, 2012 | 9.100 | 9.200 | 9.090 | 9.190 | 3,400 | +0.13(+1.43%) |
Dec 21, 2012 | 8.960 | 9.060 | 8.960 | 9.060 | 3,198 | +0.10(+1.12%) |
Dec 20, 2012 | 8.870 | 9.020 | 8.870 | 8.960 | 1,700 | +0.07(+0.79%) |
Dec 19, 2012 | 8.790 | 8.900 | 8.790 | 8.890 | 2,850 | +0.04(+0.45%) |
Dec 18, 2012 | 8.750 | 8.850 | 8.750 | 8.850 | 9,465 | +0.16(+1.83%) |
Dec 17, 2012 | 8.750 | 8.750 | 8.670 | 8.691 | 2,200 | -0.06(-0.68%) |
Dec 14, 2012 | 8.610 | 8.750 | 8.610 | 8.750 | 4,800 | +0.08(+0.92%) |
Dec 13, 2012 | 8.730 | 8.760 | 8.605 | 8.670 | 3,650 | -0.13(-1.48%) |
Dec 12, 2012 | 8.470 | 8.800 | 8.470 | 8.800 | 5,940 | +0.26(+3.07%) |
Dec 11, 2012 | 8.500 | 8.540 | 8.480 | 8.537 | 5,452 | +0.05(+0.56%) |
Dec 10, 2012 | 8.340 | 8.500 | 8.340 | 8.490 | 1,265 | +0.05(+0.64%) |
Dec 07, 2012 | 8.520 | 8.540 | 8.420 | 8.436 | 3,600 | -0.16(-1.90%) |
Dec 06, 2012 | 8.580 | 8.600 | 8.460 | 8.600 | 5,280 | +0.01(+0.09%) |
Dec 05, 2012 | 8.490 | 8.620 | 8.440 | 8.592 | 21,500 | +0.20(+2.41%) |
Dec 04, 2012 | 8.420 | 8.460 | 8.320 | 8.390 | 11,200 | -0.21(-2.44%) |
Nov 30, 2012 | 8.560 | 8.620 | 8.530 | 8.600 | 4,666 | -0.01(-0.12%) |
Nov 29, 2012 | 8.660 | 8.660 | 8.570 | 8.610 | 11,600 | -0.06(-0.65%) |
Nov 28, 2012 | 8.570 | 8.700 | 8.570 | 8.666 | 6,444 | -0.05(-0.61%) |
Nov 27, 2012 | 8.750 | 8.820 | 8.720 | 8.720 | 4,300 | -0.06(-0.68%) |
Nov 26, 2012 | 8.540 | 8.780 | 8.540 | 8.780 | 13,670 | +0.13(+1.50%) |
Nov 23, 2012 | 8.570 | 8.650 | 8.570 | 8.650 | 1,000 | +0.03(+0.35%) |
Nov 21, 2012 | 8.520 | 8.640 | 8.450 | 8.620 | 3,400 | +0.12(+1.41%) |
Nov 20, 2012 | 8.310 | 8.610 | 8.310 | 8.500 | 6,373 | +0.12(+1.43%) |
Nov 19, 2012 | 8.320 | 8.450 | 8.320 | 8.380 | 3,956 | +0.17(+2.07%) |
Nov 16, 2012 | 7.870 | 8.210 | 7.870 | 8.210 | 50,651 | +0.46(+5.93%) |
Nov 15, 2012 | 8.040 | 8.070 | 7.750 | 7.750 | 59,100 | -0.48(-5.83%) |
Nov 14, 2012 | 8.250 | 8.250 | 8.220 | 8.230 | 800 | -0.16(-1.91%) |
Nov 13, 2012 | 8.610 | 8.610 | 8.230 | 8.390 | 9,297 | -0.06(-0.71%) |
Nov 12, 2012 | 8.270 | 8.460 | 8.270 | 8.450 | 3,030 | +0.05(+0.60%) |
Nov 09, 2012 | 8.460 | 8.460 | 8.400 | 8.400 | 4,450 | -0.06(-0.71%) |
Nov 08, 2012 | 8.580 | 8.580 | 8.430 | 8.460 | 7,450 | -0.10(-1.17%) |
Nov 07, 2012 | 8.550 | 8.560 | 8.530 | 8.560 | 800 | -0.04(-0.46%) |
Nov 06, 2012 | 8.580 | 8.650 | 8.560 | 8.599 | 4,500 | +0.04(+0.44%) |
Nov 05, 2012 | 8.580 | 8.670 | 8.530 | 8.562 | 14,321 | +0.06(+0.73%) |
Nov 02, 2012 | 8.500 | 8.530 | 8.490 | 8.500 | 1,200 | -0.08(-0.93%) |
Nov 01, 2012 | 8.560 | 8.680 | 8.480 | 8.580 | 2,655 | -0.02(-0.23%) |
Oct 31, 2012 | 8.470 | 8.680 | 8.430 | 8.600 | 34,901 | +0.10(+1.18%) |
Oct 26, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 3,100 | -0.09(-1.05%) |
Oct 25, 2012 | 8.660 | 8.660 | 8.420 | 8.590 | 1,700 | -0.01(-0.12%) |
Oct 24, 2012 | 8.730 | 8.730 | 8.600 | 8.600 | 3,430 | -0.10(-1.15%) |
Oct 23, 2012 | 8.800 | 8.800 | 8.700 | 8.700 | 2,700 | +0.00(+0.00%) |
Oct 19, 2012 | 8.710 | 8.710 | 8.620 | 8.700 | 1,400 | -0.07(-0.80%) |
Oct 18, 2012 | 8.820 | 8.820 | 8.760 | 8.770 | 647 | -0.06(-0.68%) |
Oct 17, 2012 | 8.840 | 8.890 | 8.790 | 8.830 | 2,600 | +0.06(+0.68%) |
Oct 16, 2012 | 8.800 | 8.800 | 8.770 | 8.770 | 1,800 | +0.01(+0.12%) |
Oct 15, 2012 | 8.710 | 8.760 | 8.660 | 8.760 | 1,500 | +0.01(+0.11%) |
Oct 12, 2012 | 8.660 | 8.760 | 8.660 | 8.750 | 13,500 | +0.00(+0.00%) |
Oct 11, 2012 | 8.710 | 8.780 | 8.690 | 8.750 | 12,308 | +0.08(+0.92%) |
Oct 10, 2012 | 8.720 | 8.758 | 8.670 | 8.670 | 3,047 | -0.09(-1.03%) |
Oct 09, 2012 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | -0.17(-1.90%) |
Oct 06, 2012 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 8.770 | 8.980 | 8.770 | 8.930 | 10,900 | +0.13(+1.48%) |
Oct 04, 2012 | 8.610 | 8.820 | 8.500 | 8.800 | 9,150 | +0.12(+1.38%) |
Oct 03, 2012 | 8.820 | 8.850 | 8.680 | 8.680 | 3,500 | -0.12(-1.36%) |
Oct 02, 2012 | 8.860 | 8.920 | 8.790 | 8.800 | 24,100 | -0.08(-0.90%) |
Oct 01, 2012 | 8.780 | 8.960 | 8.780 | 8.880 | 7,900 | +0.14(+1.60%) |
Sep 28, 2012 | 8.690 | 8.770 | 8.690 | 8.740 | 2,450 | -0.01(-0.11%) |
Sep 27, 2012 | 8.570 | 8.750 | 8.570 | 8.750 | 3,400 | +0.21(+2.46%) |
Sep 26, 2012 | 8.860 | 8.860 | 8.540 | 8.540 | 900 | -0.38(-4.26%) |
Sep 25, 2012 | 8.910 | 9.010 | 8.880 | 8.920 | 14,700 | -0.01(-0.11%) |
Sep 24, 2012 | 8.840 | 9.070 | 8.840 | 8.930 | 2,536 | -0.10(-1.11%) |
Sep 21, 2012 | 8.940 | 9.030 | 8.810 | 9.030 | 7,200 | +0.15(+1.69%) |
Sep 20, 2012 | 8.840 | 8.880 | 8.840 | 8.880 | 2,400 | -0.02(-0.22%) |
Sep 19, 2012 | 8.940 | 8.940 | 8.770 | 8.900 | 2,720 | -0.07(-0.78%) |
Sep 18, 2012 | 8.730 | 8.996 | 8.730 | 8.970 | 1,900 | +0.04(+0.45%) |
Sep 17, 2012 | 8.870 | 8.930 | 8.870 | 8.930 | 600 | -0.01(-0.11%) |
Sep 14, 2012 | 9.010 | 9.011 | 8.890 | 8.940 | 8,150 | -0.14(-1.54%) |
Sep 13, 2012 | 9.130 | 9.200 | 9.070 | 9.080 | 8,350 | -0.03(-0.31%) |
Sep 12, 2012 | 9.000 | 9.108 | 9.000 | 9.108 | 9,060 | +0.11(+1.20%) |
Sep 11, 2012 | 8.540 | 9.000 | 7.910 | 9.000 | 8,530 | +0.30(+3.45%) |
Sep 10, 2012 | 8.540 | 8.730 | 8.540 | 8.700 | 3,200 | +0.02(+0.23%) |
Sep 07, 2012 | 8.490 | 8.680 | 8.490 | 8.680 | 3,770 | +0.21(+2.48%) |
Sep 06, 2012 | 8.450 | 8.470 | 8.400 | 8.470 | 3,008 | +0.21(+2.54%) |
Sep 05, 2012 | 8.240 | 8.280 | 8.230 | 8.260 | 3,600 | -0.10(-1.20%) |
Aug 31, 2012 | 8.300 | 8.360 | 8.360 | 8.360 | 1,600 | +0.10(+1.21%) |
Aug 30, 2012 | 8.280 | 8.300 | 8.210 | 8.260 | 2,883 | -0.10(-1.20%) |
Aug 29, 2012 | 8.370 | 8.370 | 8.360 | 8.360 | 200 | +0.02(+0.24%) |
Aug 27, 2012 | 8.350 | 8.390 | 8.330 | 8.340 | 2,450 | -0.10(-1.18%) |
Aug 24, 2012 | 8.400 | 8.460 | 8.400 | 8.440 | 310 | +0.03(+0.36%) |
Aug 23, 2012 | 8.440 | 8.440 | 8.360 | 8.410 | 1,900 | -0.02(-0.24%) |
Aug 22, 2012 | 8.400 | 8.530 | 8.360 | 8.430 | 4,000 | -0.01(-0.12%) |
Aug 21, 2012 | 8.390 | 8.600 | 8.390 | 8.440 | 7,133 | -0.06(-0.71%) |
Aug 20, 2012 | 8.420 | 8.520 | 8.420 | 8.500 | 4,900 | +0.10(+1.19%) |
Aug 17, 2012 | 8.390 | 8.490 | 8.340 | 8.400 | 12,280 | -0.16(-1.87%) |
Aug 16, 2012 | 8.590 | 8.620 | 8.530 | 8.560 | 2,800 | +0.06(+0.71%) |
Aug 15, 2012 | 8.560 | 8.560 | 8.460 | 8.500 | 700 | +0.04(+0.42%) |
Aug 14, 2012 | 8.450 | 8.510 | 8.440 | 8.464 | 1,900 | -0.02(-0.18%) |
Aug 13, 2012 | 8.390 | 8.530 | 8.390 | 8.480 | 4,725 | +0.06(+0.71%) |
Aug 10, 2012 | 8.440 | 8.480 | 8.390 | 8.420 | 2,979 | -0.04(-0.47%) |
Aug 09, 2012 | 8.340 | 8.520 | 8.340 | 8.460 | 7,000 | +0.09(+1.11%) |
Aug 08, 2012 | 8.350 | 8.380 | 8.300 | 8.367 | 5,293 | +0.16(+1.92%) |
Aug 07, 2012 | 8.350 | 8.350 | 8.210 | 8.210 | 7,100 | -0.29(-3.41%) |
Aug 06, 2012 | 8.000 | 8.500 | 7.990 | 8.500 | 2,866 | +0.30(+3.66%) |
Aug 03, 2012 | 8.450 | 8.450 | 8.140 | 8.200 | 4,902 | -0.04(-0.49%) |
Aug 02, 2012 | 8.150 | 8.240 | 8.150 | 8.240 | 900 | -0.01(-0.12%) |
Aug 01, 2012 | 8.438 | 8.440 | 8.250 | 8.250 | 1,100 | -0.07(-0.84%) |
Jul 31, 2012 | 8.410 | 8.410 | 7.950 | 8.320 | 8,050 | -0.10(-1.19%) |
Jul 30, 2012 | 8.540 | 8.850 | 8.390 | 8.420 | 10,999 | -0.26(-2.99%) |
Jul 27, 2012 | 8.710 | 8.710 | 8.665 | 8.680 | 4,300 | -0.03(-0.35%) |
Jul 26, 2012 | 8.580 | 8.710 | 8.580 | 8.710 | 550 | +0.08(+0.93%) |
Jul 25, 2012 | 8.690 | 8.690 | 8.630 | 8.630 | 1,200 | -0.04(-0.46%) |
Jul 24, 2012 | 8.560 | 8.710 | 8.560 | 8.670 | 2,396 | +0.01(+0.06%) |
Jul 23, 2012 | 8.640 | 8.665 | 8.520 | 8.665 | 2,296 | -0.08(-0.86%) |
Jul 20, 2012 | 8.700 | 8.740 | 8.700 | 8.740 | 1,400 | +0.06(+0.69%) |
Jul 19, 2012 | 8.680 | 8.680 | 8.680 | 8.680 | 200 | +0.00(+0.00%) |
Jul 18, 2012 | 8.670 | 8.681 | 8.670 | 8.680 | 800 | +0.04(+0.46%) |
Jul 17, 2012 | 8.600 | 8.680 | 8.600 | 8.640 | 750 | -0.05(-0.57%) |
Jul 16, 2012 | 8.760 | 8.760 | 8.670 | 8.690 | 800 | -0.14(-1.59%) |
Jul 13, 2012 | 8.660 | 8.860 | 8.660 | 8.830 | 4,500 | +0.24(+2.79%) |
Jul 12, 2012 | 8.720 | 8.820 | 8.590 | 8.590 | 11,000 | -0.14(-1.60%) |
Jul 11, 2012 | 8.650 | 8.750 | 8.630 | 8.730 | 4,050 | +0.03(+0.34%) |
Jul 10, 2012 | 8.730 | 8.750 | 8.630 | 8.700 | 2,150 | -0.12(-1.36%) |
Jul 09, 2012 | 8.860 | 8.874 | 8.810 | 8.820 | 3,600 | -0.02(-0.23%) |
Jul 06, 2012 | 8.640 | 8.840 | 8.640 | 8.840 | 2,200 | +0.04(+0.45%) |
Jul 05, 2012 | 8.830 | 8.980 | 8.640 | 8.800 | 24,680 | +0.27(+3.17%) |
Jul 03, 2012 | 8.550 | 8.560 | 8.480 | 8.530 | 3,900 | -0.09(-1.04%) |
Jul 02, 2012 | 8.490 | 8.700 | 8.410 | 8.620 | 13,900 | +0.25(+2.99%) |
Jun 29, 2012 | 8.400 | 8.590 | 8.370 | 8.370 | 8,526 | +0.02(+0.24%) |
Jun 28, 2012 | 8.280 | 8.350 | 8.280 | 8.350 | 6,000 | -0.05(-0.60%) |
Jun 27, 2012 | 8.400 | 8.470 | 8.210 | 8.400 | 107,396 | -0.03(-0.36%) |
Jun 26, 2012 | 8.410 | 8.500 | 8.370 | 8.430 | 22,160 | +0.08(+0.96%) |
Jun 25, 2012 | 8.560 | 8.610 | 8.350 | 8.350 | 7,370 | -0.26(-3.06%) |
Jun 22, 2012 | 8.610 | 8.740 | 8.590 | 8.614 | 1,965 | +0.04(+0.51%) |
Jun 21, 2012 | 8.590 | 8.590 | 8.390 | 8.570 | 11,202 | +0.01(+0.12%) |
Jun 20, 2012 | 8.520 | 8.560 | 8.250 | 8.560 | 3,350 | +0.13(+1.54%) |
Jun 19, 2012 | 8.260 | 8.450 | 8.260 | 8.430 | 4,400 | +0.16(+1.93%) |
Jun 18, 2012 | 8.500 | 8.500 | 8.200 | 8.270 | 18,394 | -0.47(-5.38%) |
Jun 15, 2012 | 8.530 | 8.740 | 8.330 | 8.740 | 8,663 | +0.34(+4.05%) |
Jun 14, 2012 | 8.260 | 8.499 | 8.260 | 8.400 | 5,800 | +0.61(+7.83%) |
Jun 13, 2012 | 8.050 | 8.220 | 7.790 | 7.790 | 14,300 | -0.24(-2.99%) |
Jun 12, 2012 | 8.010 | 8.060 | 7.970 | 8.030 | 6,490 | -0.03(-0.37%) |
Jun 11, 2012 | 8.050 | 8.060 | 8.000 | 8.060 | 4,600 | +0.04(+0.50%) |
Jun 08, 2012 | 8.020 | 8.025 | 7.920 | 8.020 | 1,569 | -0.03(-0.37%) |
Jun 07, 2012 | 8.280 | 8.298 | 8.050 | 8.050 | 2,081 | -0.04(-0.49%) |
Jun 06, 2012 | 7.930 | 8.170 | 7.930 | 8.090 | 1,800 | +0.16(+1.95%) |
Jun 05, 2012 | 7.930 | 7.935 | 7.820 | 7.935 | 10,380 | -0.01(-0.06%) |
Jun 04, 2012 | 8.130 | 8.130 | 7.870 | 7.940 | 7,504 | -0.16(-1.98%) |