Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.04 | 11.09 | 10.82 | 10.88 | 1,077,259 | -0.13(-1.22%) |
Jul 30, 2013 | 11.15 | 11.23 | 10.97 | 11.02 | 1,231,680 | -0.05(-0.49%) |
Jul 29, 2013 | 11.23 | 11.26 | 11.05 | 11.07 | 1,453,944 | -0.17(-1.49%) |
Jul 26, 2013 | 11.21 | 11.29 | 11.11 | 11.24 | 450,874 | -0.05(-0.42%) |
Jul 25, 2013 | 11.20 | 11.34 | 11.11 | 11.29 | 2,015,677 | +0.05(+0.42%) |
Jul 24, 2013 | 11.56 | 11.56 | 11.08 | 11.24 | 1,934,663 | -0.27(-2.33%) |
Jul 23, 2013 | 11.64 | 11.66 | 11.50 | 11.51 | 540,511 | -0.07(-0.64%) |
Jul 22, 2013 | 11.62 | 11.64 | 11.56 | 11.58 | 533,348 | +0.00(+0.00%) |
Jul 19, 2013 | 11.58 | 11.64 | 11.54 | 11.58 | 1,111,893 | -0.01(-0.06%) |
Jul 18, 2013 | 11.48 | 11.64 | 11.42 | 11.59 | 478,253 | +0.13(+1.11%) |
Jul 17, 2013 | 11.48 | 11.56 | 11.42 | 11.46 | 642,239 | +0.02(+0.18%) |
Jul 16, 2013 | 11.39 | 11.48 | 11.36 | 11.44 | 608,109 | +0.03(+0.24%) |
Jul 15, 2013 | 11.40 | 11.55 | 11.36 | 11.42 | 630,524 | +0.04(+0.35%) |
Jul 12, 2013 | 11.29 | 11.41 | 11.22 | 11.38 | 695,305 | +0.06(+0.53%) |
Jul 11, 2013 | 11.18 | 11.35 | 11.18 | 11.31 | 867,371 | +0.24(+2.12%) |
Jul 10, 2013 | 11.06 | 11.10 | 10.96 | 11.08 | 601,817 | -0.01(-0.06%) |
Jul 09, 2013 | 10.95 | 11.09 | 10.91 | 11.09 | 1,048,176 | +0.18(+1.66%) |
Jul 08, 2013 | 10.99 | 11.11 | 10.88 | 10.91 | 1,016,928 | -0.08(-0.73%) |
Jul 05, 2013 | 11.21 | 11.25 | 10.73 | 10.99 | 914,032 | -0.11(-1.03%) |
Jul 03, 2013 | 10.93 | 11.12 | 10.88 | 11.10 | 1,736,751 | +0.17(+1.60%) |
Jul 02, 2013 | 10.71 | 10.95 | 10.69 | 10.93 | 1,496,930 | +0.21(+2.01%) |
Jul 01, 2013 | 10.79 | 10.82 | 10.66 | 10.71 | 1,109,102 | -0.03(-0.25%) |
Jun 28, 2013 | 10.82 | 10.92 | 10.72 | 10.74 | 1,689,429 | +0.07(+0.69%) |
Jun 26, 2013 | 10.66 | 10.73 | 10.52 | 10.66 | 1,633,357 | +0.06(+0.57%) |
Jun 25, 2013 | 10.51 | 10.65 | 10.38 | 10.60 | 1,207,340 | +0.19(+1.87%) |
Jun 24, 2013 | 10.62 | 10.64 | 10.25 | 10.41 | 4,731,063 | -0.38(-3.49%) |
Jun 21, 2013 | 10.56 | 10.79 | 10.48 | 10.78 | 3,622,268 | +0.27(+2.56%) |
Jun 20, 2013 | 10.84 | 10.84 | 10.43 | 10.52 | 1,188,163 | -0.42(-3.87%) |
Jun 19, 2013 | 11.18 | 11.29 | 10.91 | 10.94 | 1,086,409 | -0.26(-2.34%) |
Jun 18, 2013 | 11.19 | 11.32 | 11.11 | 11.20 | 1,617,214 | +0.06(+0.54%) |
Jun 17, 2013 | 11.23 | 11.53 | 11.07 | 11.14 | 1,987,989 | +0.27(+2.47%) |
Jun 14, 2013 | 10.59 | 10.91 | 10.53 | 10.87 | 2,111,437 | +0.28(+2.66%) |
Jun 13, 2013 | 10.39 | 10.63 | 10.32 | 10.59 | 1,151,114 | +0.19(+1.81%) |
Jun 12, 2013 | 10.64 | 10.64 | 10.38 | 10.40 | 648,152 | -0.18(-1.71%) |
Jun 11, 2013 | 10.67 | 10.71 | 10.51 | 10.58 | 1,205,614 | -0.20(-1.87%) |
Jun 10, 2013 | 10.92 | 10.95 | 10.72 | 10.78 | 1,107,927 | -0.10(-0.93%) |
Jun 07, 2013 | 10.87 | 10.95 | 10.72 | 10.88 | 1,367,281 | +0.05(+0.43%) |
Jun 06, 2013 | 10.56 | 10.84 | 10.56 | 10.84 | 1,063,034 | +0.20(+1.89%) |
Jun 05, 2013 | 10.73 | 10.78 | 10.57 | 10.64 | 1,783,932 | -0.13(-1.19%) |
Jun 04, 2013 | 10.85 | 10.94 | 10.73 | 10.76 | 3,283,694 | -0.05(-0.44%) |
Jun 03, 2013 | 10.50 | 10.85 | 10.35 | 10.81 | 3,330,828 | +0.30(+2.81%) |
May 31, 2013 | 10.65 | 10.71 | 10.51 | 10.52 | 1,941,124 | -0.14(-1.32%) |
May 30, 2013 | 10.80 | 10.88 | 10.62 | 10.66 | 2,191,102 | -0.09(-0.81%) |
May 29, 2013 | 10.98 | 10.98 | 10.64 | 10.74 | 1,983,420 | -0.28(-2.50%) |
May 28, 2013 | 11.34 | 11.41 | 11.01 | 11.02 | 1,589,567 | -0.19(-1.68%) |
May 24, 2013 | 11.16 | 11.24 | 10.99 | 11.21 | 563,458 | +0.03(+0.24%) |
May 23, 2013 | 11.24 | 11.30 | 11.06 | 11.18 | 1,361,442 | -0.17(-1.54%) |
May 22, 2013 | 11.71 | 11.89 | 11.32 | 11.36 | 1,276,933 | -0.31(-2.65%) |
May 21, 2013 | 11.62 | 11.69 | 11.58 | 11.66 | 1,031,443 | +0.09(+0.81%) |
May 20, 2013 | 11.52 | 11.60 | 11.50 | 11.57 | 836,489 | +0.02(+0.17%) |
May 17, 2013 | 11.50 | 11.58 | 11.49 | 11.55 | 1,075,482 | +0.08(+0.70%) |
May 16, 2013 | 11.56 | 11.64 | 11.45 | 11.47 | 2,190,464 | -0.08(-0.70%) |
May 15, 2013 | 11.48 | 11.60 | 11.40 | 11.55 | 1,694,675 | +0.02(+0.18%) |
May 13, 2013 | 11.52 | 11.53 | 11.44 | 11.53 | 1,530,345 | +0.01(+0.12%) |
May 10, 2013 | 11.68 | 11.69 | 11.52 | 11.52 | 1,119,132 | -0.11(-0.92%) |
May 09, 2013 | 11.68 | 11.68 | 11.57 | 11.62 | 1,094,736 | -0.03(-0.29%) |
May 08, 2013 | 11.78 | 11.78 | 11.59 | 11.66 | 1,627,029 | -0.11(-0.91%) |
May 07, 2013 | 11.75 | 11.87 | 11.65 | 11.77 | 740,609 | +0.05(+0.46%) |
May 06, 2013 | 11.42 | 11.79 | 11.34 | 11.71 | 1,063,797 | +0.25(+2.17%) |
May 03, 2013 | 11.64 | 11.70 | 11.40 | 11.46 | 1,564,377 | -0.24(-2.07%) |
May 02, 2013 | 11.50 | 11.75 | 11.48 | 11.70 | 1,325,204 | +0.21(+1.81%) |
May 01, 2013 | 11.75 | 11.89 | 11.42 | 11.50 | 2,364,503 | -0.31(-2.62%) |
Apr 30, 2013 | 11.47 | 11.81 | 11.43 | 11.81 | 2,151,978 | +0.36(+3.11%) |
Apr 29, 2013 | 11.21 | 11.46 | 11.13 | 11.45 | 974,961 | +0.32(+2.84%) |
Apr 26, 2013 | 11.07 | 11.17 | 11.10 | 11.13 | 1,145,796 | +0.03(+0.30%) |
Apr 25, 2013 | 11.09 | 11.13 | 10.99 | 11.10 | 966,738 | +0.03(+0.24%) |
Apr 24, 2013 | 10.95 | 11.15 | 10.94 | 11.07 | 1,426,113 | +0.15(+1.35%) |
Apr 23, 2013 | 10.87 | 10.93 | 10.69 | 10.93 | 870,695 | +0.15(+1.44%) |
Apr 22, 2013 | 10.86 | 10.86 | 10.63 | 10.77 | 924,583 | -0.04(-0.37%) |
Apr 19, 2013 | 10.56 | 10.82 | 10.54 | 10.81 | 461,377 | +0.26(+2.42%) |
Apr 18, 2013 | 10.58 | 10.65 | 10.48 | 10.56 | 1,001,500 | -0.04(-0.38%) |
Apr 17, 2013 | 10.74 | 10.75 | 10.51 | 10.60 | 1,373,802 | -0.24(-2.23%) |
Apr 16, 2013 | 10.64 | 10.90 | 10.58 | 10.84 | 828,065 | +0.26(+2.48%) |
Apr 15, 2013 | 10.93 | 10.94 | 10.56 | 10.58 | 1,307,346 | -0.37(-3.38%) |
Apr 12, 2013 | 10.82 | 10.95 | 10.78 | 10.95 | 1,046,274 | +0.10(+0.93%) |
Apr 11, 2013 | 10.68 | 10.88 | 10.64 | 10.84 | 1,217,035 | +0.19(+1.77%) |
Apr 10, 2013 | 10.64 | 10.69 | 10.55 | 10.66 | 1,679,298 | +0.06(+0.57%) |
Apr 09, 2013 | 10.74 | 10.74 | 10.60 | 10.60 | 1,139,353 | -0.15(-1.38%) |
Apr 08, 2013 | 10.64 | 10.74 | 10.57 | 10.74 | 834,410 | +0.11(+1.01%) |
Apr 05, 2013 | 10.41 | 10.64 | 10.40 | 10.64 | 529,361 | +0.09(+0.83%) |
Apr 04, 2013 | 10.45 | 10.55 | 10.41 | 10.55 | 1,295,599 | +0.12(+1.16%) |
Apr 03, 2013 | 10.64 | 10.66 | 10.36 | 10.43 | 1,972,887 | -0.21(-1.96%) |
Apr 02, 2013 | 10.63 | 10.69 | 10.56 | 10.64 | 1,138,056 | +0.07(+0.70%) |
Apr 01, 2013 | 10.58 | 10.61 | 10.41 | 10.56 | 1,170,093 | -0.05(-0.51%) |
Mar 28, 2013 | 10.60 | 10.64 | 10.56 | 10.62 | 2,360,455 | +0.05(+0.44%) |
Mar 27, 2013 | 10.60 | 10.66 | 10.56 | 10.57 | 1,381,230 | -0.13(-1.19%) |
Mar 26, 2013 | 10.66 | 10.77 | 10.66 | 10.70 | 2,208,223 | +0.09(+0.89%) |
Mar 25, 2013 | 10.70 | 10.77 | 10.54 | 10.60 | 1,353,004 | -0.02(-0.19%) |
Mar 22, 2013 | 10.52 | 10.63 | 10.50 | 10.62 | 829,371 | +0.13(+1.28%) |
Mar 21, 2013 | 10.56 | 10.72 | 10.49 | 10.49 | 1,488,149 | -0.07(-0.70%) |
Mar 20, 2013 | 10.43 | 10.58 | 10.43 | 10.56 | 1,283,878 | +0.15(+1.42%) |
Mar 19, 2013 | 10.54 | 10.56 | 10.35 | 10.41 | 2,126,538 | -0.08(-0.77%) |
Mar 18, 2013 | 10.42 | 10.56 | 10.42 | 10.50 | 1,963,200 | -0.01(-0.13%) |
Mar 15, 2013 | 10.55 | 10.56 | 10.41 | 10.51 | 3,391,458 | +0.00(+0.00%) |
Mar 14, 2013 | 10.33 | 10.54 | 10.33 | 10.51 | 2,078,358 | +0.17(+1.62%) |
Mar 13, 2013 | 10.39 | 10.43 | 10.28 | 10.34 | 1,300,857 | -0.03(-0.26%) |
Mar 12, 2013 | 10.39 | 10.41 | 10.29 | 10.37 | 1,811,050 | -0.05(-0.52%) |
Mar 11, 2013 | 10.43 | 10.48 | 10.33 | 10.42 | 1,154,921 | -0.06(-0.58%) |
Mar 08, 2013 | 10.55 | 10.56 | 10.45 | 10.48 | 965,701 | +0.01(+0.06%) |
Mar 07, 2013 | 10.63 | 10.64 | 10.47 | 10.48 | 1,109,943 | -0.15(-1.39%) |
Mar 06, 2013 | 10.64 | 10.73 | 10.58 | 10.62 | 2,105,098 | -0.02(-0.19%) |
Mar 05, 2013 | 10.44 | 10.69 | 10.40 | 10.64 | 4,256,649 | +0.28(+2.66%) |
Mar 04, 2013 | 9.978 | 10.38 | 9.880 | 10.37 | 2,679,058 | +0.34(+3.42%) |
Mar 01, 2013 | 9.830 | 10.02 | 9.743 | 10.02 | 2,712,904 | +0.12(+1.22%) |
Feb 28, 2013 | 9.897 | 9.985 | 9.850 | 9.904 | 3,742,489 | +0.02(+0.20%) |
Feb 27, 2013 | 9.749 | 9.938 | 9.743 | 9.884 | 1,469,187 | +0.10(+1.03%) |
Feb 26, 2013 | 9.729 | 9.817 | 9.618 | 9.783 | 2,984,589 | +0.10(+1.04%) |
Feb 22, 2013 | 9.756 | 10.23 | 9.581 | 9.682 | 4,474,211 | +0.11(+1.19%) |
Feb 21, 2013 | 9.763 | 9.783 | 9.501 | 9.568 | 2,840,888 | -0.22(-2.26%) |
Feb 20, 2013 | 9.904 | 9.998 | 9.790 | 9.790 | 2,562,862 | -0.14(-1.42%) |
Feb 19, 2013 | 9.837 | 9.964 | 9.830 | 9.931 | 2,119,910 | +0.07(+0.75%) |
Feb 15, 2013 | 9.877 | 9.924 | 9.749 | 9.857 | 5,179,464 | -0.08(-0.81%) |
Feb 14, 2013 | 10.13 | 10.14 | 9.870 | 9.938 | 5,455,886 | -0.24(-2.31%) |
Feb 13, 2013 | 10.39 | 10.40 | 10.16 | 10.17 | 5,398,414 | -0.22(-2.07%) |
Feb 12, 2013 | 10.37 | 10.40 | 10.33 | 10.39 | 2,268,694 | -0.01(-0.06%) |
Feb 11, 2013 | 10.39 | 10.42 | 10.33 | 10.39 | 660,969 | +0.00(+0.00%) |
Feb 08, 2013 | 10.30 | 10.39 | 10.28 | 10.39 | 2,481,715 | +0.07(+0.72%) |
Feb 07, 2013 | 10.35 | 10.45 | 10.27 | 10.32 | 3,854,339 | -0.01(-0.06%) |
Feb 06, 2013 | 10.18 | 10.35 | 10.18 | 10.33 | 2,257,179 | +0.04(+0.39%) |
Feb 04, 2013 | 10.33 | 10.39 | 10.24 | 10.29 | 1,904,630 | -0.11(-1.03%) |
Feb 01, 2013 | 10.27 | 10.49 | 10.25 | 10.39 | 3,035,725 | +0.15(+1.44%) |
Jan 31, 2013 | 10.21 | 10.25 | 10.16 | 10.25 | 2,757,628 | +0.01(+0.07%) |
Jan 30, 2013 | 10.23 | 10.33 | 10.17 | 10.24 | 6,395,702 | +0.02(+0.20%) |
Jan 29, 2013 | 10.03 | 10.22 | 10.02 | 10.22 | 1,448,903 | +0.16(+1.60%) |
Jan 28, 2013 | 9.998 | 10.07 | 9.891 | 10.06 | 1,781,441 | +0.09(+0.88%) |
Jan 25, 2013 | 9.844 | 9.971 | 9.817 | 9.971 | 2,173,196 | +0.18(+1.85%) |
Jan 24, 2013 | 9.810 | 9.864 | 9.763 | 9.790 | 1,801,564 | +0.01(+0.14%) |
Jan 23, 2013 | 9.850 | 9.850 | 9.676 | 9.776 | 3,018,961 | -0.05(-0.55%) |
Jan 22, 2013 | 9.823 | 9.911 | 9.807 | 9.830 | 2,601,146 | -0.01(-0.07%) |
Jan 18, 2013 | 9.837 | 9.884 | 9.790 | 9.837 | 1,963,425 | +0.02(+0.21%) |
Jan 17, 2013 | 9.897 | 9.971 | 9.810 | 9.817 | 1,374,505 | -0.02(-0.20%) |
Jan 16, 2013 | 9.844 | 9.879 | 9.796 | 9.837 | 1,067,485 | +0.01(+0.14%) |
Jan 15, 2013 | 9.682 | 9.830 | 9.682 | 9.823 | 803,782 | +0.09(+0.90%) |
Jan 14, 2013 | 9.682 | 9.763 | 9.662 | 9.736 | 1,901,484 | +0.06(+0.62%) |
Jan 11, 2013 | 9.676 | 9.716 | 9.561 | 9.676 | 1,703,995 | +0.08(+0.84%) |
Jan 10, 2013 | 9.696 | 9.696 | 9.461 | 9.595 | 2,976,851 | -0.04(-0.42%) |
Jan 09, 2013 | 9.716 | 9.716 | 9.608 | 9.635 | 3,032,726 | -0.03(-0.35%) |
Jan 08, 2013 | 9.776 | 9.796 | 9.595 | 9.669 | 2,456,016 | -0.09(-0.90%) |
Jan 07, 2013 | 9.810 | 9.870 | 9.743 | 9.756 | 2,146,260 | -0.07(-0.75%) |
Jan 04, 2013 | 9.944 | 9.958 | 9.756 | 9.830 | 1,196,449 | -0.06(-0.61%) |
Jan 03, 2013 | 9.931 | 9.978 | 9.877 | 9.891 | 1,036,237 | +0.01(+0.07%) |
Jan 02, 2013 | 9.944 | 9.964 | 9.864 | 9.884 | 1,547,034 | +0.09(+0.96%) |
Dec 31, 2012 | 9.622 | 9.823 | 9.608 | 9.790 | 755,560 | +0.15(+1.53%) |
Dec 28, 2012 | 9.702 | 9.790 | 9.642 | 9.642 | 445,838 | -0.15(-1.51%) |
Dec 27, 2012 | 9.776 | 9.870 | 9.655 | 9.790 | 490,795 | -0.01(-0.07%) |
Dec 26, 2012 | 9.891 | 9.891 | 9.756 | 9.796 | 564,034 | -0.06(-0.61%) |
Dec 24, 2012 | 9.817 | 9.904 | 9.709 | 9.857 | 359,850 | +0.06(+0.62%) |
Dec 21, 2012 | 9.608 | 9.823 | 9.608 | 9.796 | 2,606,841 | +0.12(+1.25%) |
Dec 20, 2012 | 9.676 | 9.790 | 9.665 | 9.676 | 2,057,913 | +0.03(+0.28%) |
Dec 19, 2012 | 9.790 | 9.823 | 9.622 | 9.649 | 2,111,949 | -0.12(-1.24%) |
Dec 18, 2012 | 9.555 | 9.817 | 9.555 | 9.770 | 2,784,592 | +0.22(+2.25%) |
Dec 17, 2012 | 9.487 | 9.575 | 9.454 | 9.555 | 1,829,737 | +0.09(+0.92%) |
Dec 14, 2012 | 9.353 | 9.481 | 9.306 | 9.467 | 1,038,459 | +0.07(+0.71%) |
Dec 13, 2012 | 9.474 | 9.501 | 9.366 | 9.400 | 894,003 | -0.11(-1.13%) |
Dec 12, 2012 | 9.474 | 9.548 | 9.373 | 9.508 | 1,484,573 | +0.03(+0.28%) |
Dec 11, 2012 | 9.481 | 9.521 | 9.420 | 9.481 | 1,090,698 | +0.07(+0.71%) |
Dec 10, 2012 | 9.340 | 9.487 | 9.326 | 9.413 | 691,180 | +0.07(+0.79%) |
Dec 07, 2012 | 9.440 | 9.454 | 9.333 | 9.340 | 634,821 | -0.08(-0.86%) |
Dec 06, 2012 | 9.387 | 9.471 | 9.360 | 9.420 | 1,107,114 | +0.07(+0.79%) |
Dec 05, 2012 | 9.427 | 9.434 | 9.306 | 9.346 | 957,959 | -0.07(-0.71%) |
Dec 04, 2012 | 9.380 | 9.413 | 9.303 | 9.413 | 1,556,699 | +0.14(+1.52%) |
Nov 30, 2012 | 9.212 | 9.293 | 9.192 | 9.272 | 2,802,275 | +0.05(+0.58%) |
Nov 29, 2012 | 9.245 | 9.286 | 9.138 | 9.219 | 1,253,181 | -0.01(-0.07%) |
Nov 28, 2012 | 9.017 | 9.239 | 9.010 | 9.225 | 2,218,571 | +0.16(+1.78%) |
Nov 27, 2012 | 9.138 | 9.185 | 8.990 | 9.064 | 953,463 | -0.03(-0.30%) |
Nov 26, 2012 | 8.990 | 9.118 | 8.983 | 9.091 | 936,627 | +0.11(+1.20%) |
Nov 23, 2012 | 8.963 | 9.037 | 8.923 | 8.983 | 432,859 | +0.07(+0.75%) |
Nov 21, 2012 | 9.044 | 9.084 | 8.903 | 8.916 | 900,087 | -0.09(-1.04%) |
Nov 20, 2012 | 8.896 | 9.037 | 8.849 | 9.010 | 1,597,205 | +0.10(+1.13%) |
Nov 19, 2012 | 8.802 | 8.910 | 8.728 | 8.910 | 1,293,787 | +0.21(+2.39%) |
Nov 16, 2012 | 8.587 | 8.715 | 8.459 | 8.701 | 1,968,485 | +0.09(+1.01%) |
Nov 15, 2012 | 8.661 | 8.748 | 8.513 | 8.614 | 1,061,796 | -0.03(-0.39%) |
Nov 14, 2012 | 8.883 | 8.923 | 8.627 | 8.648 | 1,003,356 | -0.19(-2.20%) |
Nov 13, 2012 | 8.795 | 8.913 | 8.748 | 8.842 | 510,806 | +0.03(+0.38%) |
Nov 12, 2012 | 8.856 | 8.863 | 8.728 | 8.809 | 608,465 | +0.00(+0.00%) |
Nov 09, 2012 | 8.480 | 8.926 | 8.480 | 8.809 | 1,416,100 | +0.02(+0.23%) |
Nov 08, 2012 | 8.829 | 8.903 | 8.735 | 8.789 | 1,671,090 | -0.06(-0.68%) |
Nov 07, 2012 | 8.863 | 8.910 | 8.715 | 8.849 | 3,635,630 | -0.08(-0.90%) |
Nov 06, 2012 | 8.963 | 9.044 | 8.863 | 8.930 | 1,364,699 | +0.01(+0.08%) |
Nov 05, 2012 | 9.030 | 9.030 | 8.829 | 8.923 | 1,530,790 | -0.08(-0.90%) |
Nov 02, 2012 | 9.145 | 9.178 | 8.983 | 9.004 | 2,494,490 | -0.09(-0.96%) |
Nov 01, 2012 | 8.849 | 9.111 | 8.849 | 9.091 | 2,170,937 | +0.28(+3.12%) |
Oct 31, 2012 | 8.910 | 8.963 | 8.533 | 8.815 | 2,256,349 | +0.30(+3.55%) |
Oct 26, 2012 | 8.627 | 8.513 | 8.513 | 8.513 | 950,422 | -0.12(-1.40%) |
Oct 25, 2012 | 8.836 | 8.923 | 8.580 | 8.634 | 1,728,233 | -0.15(-1.76%) |
Oct 24, 2012 | 8.910 | 8.910 | 8.762 | 8.789 | 3,098,754 | -0.07(-0.83%) |
Oct 23, 2012 | 8.742 | 8.863 | 8.634 | 8.863 | 1,531,609 | -0.02(-0.23%) |
Oct 19, 2012 | 8.768 | 8.883 | 8.681 | 8.883 | 1,465,410 | +0.05(+0.53%) |
Oct 18, 2012 | 8.836 | 8.889 | 8.809 | 8.836 | 1,343,028 | +0.01(+0.08%) |
Oct 17, 2012 | 8.863 | 8.889 | 8.795 | 8.829 | 1,505,945 | -0.03(-0.38%) |
Oct 16, 2012 | 8.815 | 8.943 | 8.782 | 8.863 | 2,680,989 | +0.10(+1.15%) |
Oct 15, 2012 | 8.587 | 8.802 | 8.574 | 8.762 | 2,638,720 | +0.17(+2.03%) |
Oct 12, 2012 | 8.621 | 8.681 | 8.547 | 8.587 | 1,216,419 | -0.05(-0.62%) |
Oct 11, 2012 | 8.701 | 8.721 | 8.641 | 8.641 | 1,139,670 | +0.01(+0.08%) |
Oct 10, 2012 | 8.614 | 8.668 | 8.600 | 8.634 | 1,805,087 | +0.03(+0.39%) |
Oct 09, 2012 | 8.614 | 8.681 | 8.574 | 8.600 | 1,378,974 | +0.01(+0.08%) |
Oct 08, 2012 | 8.513 | 8.641 | 8.466 | 8.594 | 1,364,283 | +0.07(+0.79%) |
Oct 05, 2012 | 8.560 | 8.634 | 8.473 | 8.527 | 1,357,637 | -0.05(-0.55%) |
Oct 04, 2012 | 8.547 | 8.614 | 8.412 | 8.574 | 1,422,895 | +0.06(+0.71%) |
Oct 03, 2012 | 8.453 | 8.600 | 8.453 | 8.513 | 1,418,098 | +0.05(+0.64%) |
Oct 02, 2012 | 8.540 | 8.621 | 8.439 | 8.459 | 1,664,128 | -0.07(-0.79%) |
Oct 01, 2012 | 8.681 | 8.715 | 8.459 | 8.527 | 1,156,765 | -0.12(-1.40%) |
Sep 28, 2012 | 8.621 | 8.681 | 8.580 | 8.648 | 1,546,626 | -0.03(-0.31%) |
Sep 27, 2012 | 8.681 | 8.755 | 8.567 | 8.674 | 2,471,289 | -0.01(-0.08%) |
Sep 26, 2012 | 8.674 | 8.708 | 8.621 | 8.681 | 2,155,751 | +0.02(+0.23%) |
Sep 25, 2012 | 8.735 | 8.789 | 8.654 | 8.661 | 2,604,606 | -0.05(-0.62%) |
Sep 24, 2012 | 8.661 | 8.738 | 8.634 | 8.715 | 1,830,794 | +0.02(+0.23%) |
Sep 21, 2012 | 8.782 | 8.782 | 8.695 | 8.695 | 2,601,838 | +0.01(+0.15%) |
Sep 20, 2012 | 8.755 | 8.802 | 8.627 | 8.681 | 1,612,868 | -0.12(-1.37%) |
Sep 19, 2012 | 8.896 | 8.923 | 8.782 | 8.802 | 2,305,126 | -0.09(-0.98%) |
Sep 18, 2012 | 8.936 | 8.950 | 8.815 | 8.889 | 6,740,037 | -0.04(-0.45%) |
Sep 17, 2012 | 9.010 | 9.044 | 8.903 | 8.930 | 3,627,726 | -0.13(-1.41%) |
Sep 14, 2012 | 9.037 | 9.151 | 9.024 | 9.057 | 3,312,053 | +0.08(+0.90%) |
Sep 13, 2012 | 8.822 | 9.004 | 8.822 | 8.977 | 1,308,347 | +0.13(+1.52%) |
Sep 12, 2012 | 8.809 | 8.842 | 8.715 | 8.842 | 1,561,479 | +0.07(+0.84%) |
Sep 11, 2012 | 8.735 | 8.782 | 8.701 | 8.768 | 3,751,065 | +0.05(+0.54%) |
Sep 10, 2012 | 8.842 | 8.863 | 8.708 | 8.721 | 2,140,796 | -0.11(-1.29%) |
Sep 07, 2012 | 8.896 | 8.896 | 8.829 | 8.836 | 1,276,040 | +0.00(+0.00%) |
Sep 06, 2012 | 8.856 | 8.896 | 8.815 | 8.836 | 2,379,898 | +0.04(+0.46%) |
Sep 05, 2012 | 8.869 | 8.869 | 8.768 | 8.795 | 1,987,894 | -0.03(-0.38%) |
Sep 04, 2012 | 8.715 | 8.836 | 8.668 | 8.829 | 1,752,354 | +0.16(+1.86%) |
Aug 31, 2012 | 8.674 | 8.768 | 8.627 | 8.668 | 1,924,381 | +0.03(+0.39%) |
Aug 30, 2012 | 8.648 | 8.681 | 8.607 | 8.634 | 519,973 | -0.04(-0.46%) |
Aug 29, 2012 | 8.755 | 8.755 | 8.661 | 8.674 | 1,206,834 | +0.12(+1.41%) |
Aug 27, 2012 | 8.587 | 8.594 | 8.500 | 8.553 | 946,127 | +0.03(+0.32%) |
Aug 24, 2012 | 8.412 | 8.527 | 8.372 | 8.527 | 1,980,329 | +0.07(+0.79%) |
Aug 23, 2012 | 8.365 | 8.493 | 8.312 | 8.459 | 2,069,131 | +0.06(+0.72%) |
Aug 22, 2012 | 8.352 | 8.399 | 8.305 | 8.399 | 815,437 | +0.01(+0.16%) |
Aug 21, 2012 | 8.466 | 8.520 | 8.372 | 8.385 | 2,028,211 | -0.08(-0.95%) |
Aug 20, 2012 | 8.580 | 8.580 | 8.446 | 8.466 | 1,436,735 | -0.11(-1.33%) |
Aug 17, 2012 | 8.540 | 8.614 | 8.513 | 8.580 | 1,714,484 | +0.00(+0.00%) |
Aug 16, 2012 | 8.540 | 8.580 | 8.432 | 8.580 | 2,626,061 | +0.06(+0.71%) |
Aug 15, 2012 | 8.399 | 8.520 | 8.365 | 8.520 | 2,922,094 | +0.10(+1.20%) |
Aug 14, 2012 | 8.432 | 8.473 | 8.352 | 8.419 | 2,461,825 | +0.07(+0.80%) |
Aug 13, 2012 | 8.211 | 8.352 | 8.197 | 8.352 | 1,629,001 | +0.10(+1.22%) |
Aug 10, 2012 | 8.157 | 8.258 | 8.123 | 8.251 | 1,226,436 | +0.09(+1.15%) |
Aug 09, 2012 | 8.130 | 8.217 | 8.117 | 8.157 | 1,040,028 | +0.01(+0.08%) |
Aug 08, 2012 | 8.157 | 8.204 | 8.117 | 8.150 | 2,376,973 | -0.01(-0.16%) |
Aug 07, 2012 | 8.271 | 8.271 | 8.130 | 8.164 | 3,196,699 | -0.03(-0.41%) |
Aug 06, 2012 | 8.097 | 8.278 | 8.076 | 8.197 | 1,367,502 | +0.11(+1.33%) |
Aug 03, 2012 | 8.056 | 8.197 | 7.996 | 8.090 | 1,914,258 | +0.07(+0.92%) |
Aug 02, 2012 | 7.908 | 8.083 | 7.834 | 8.016 | 1,802,006 | +0.06(+0.76%) |