Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.59 | 11.61 | 11.46 | 11.50 | 89,890,736 | -0.04(-0.35%) |
Aug 29, 2013 | 11.52 | 11.65 | 11.50 | 11.54 | 92,905,152 | +0.04(+0.35%) |
Aug 28, 2013 | 11.46 | 11.61 | 11.40 | 11.50 | 118,026,856 | +0.01(+0.07%) |
Aug 27, 2013 | 11.62 | 11.74 | 11.49 | 11.50 | 149,685,312 | -0.31(-2.62%) |
Aug 26, 2013 | 11.84 | 11.98 | 11.80 | 11.80 | 84,258,288 | -0.07(-0.55%) |
Aug 23, 2013 | 11.89 | 11.97 | 11.82 | 11.87 | 83,097,832 | +0.00(+0.00%) |
Aug 22, 2013 | 11.79 | 11.89 | 11.73 | 11.87 | 93,489,080 | +0.19(+1.60%) |
Aug 21, 2013 | 11.62 | 11.80 | 11.57 | 11.68 | 111,858,760 | +0.04(+0.35%) |
Aug 20, 2013 | 11.55 | 11.72 | 11.39 | 11.64 | 140,104,240 | +0.11(+0.99%) |
Aug 19, 2013 | 11.71 | 11.72 | 11.51 | 11.53 | 120,425,928 | -0.22(-1.87%) |
Aug 16, 2013 | 11.64 | 11.79 | 11.58 | 11.75 | 128,833,120 | +0.08(+0.70%) |
Aug 15, 2013 | 11.78 | 11.79 | 11.66 | 11.67 | 120,874,480 | -0.23(-1.92%) |
Aug 14, 2013 | 11.85 | 12.02 | 11.85 | 11.89 | 95,826,384 | +0.07(+0.62%) |
Aug 13, 2013 | 11.79 | 11.91 | 11.67 | 11.82 | 92,394,688 | +0.08(+0.69%) |
Aug 12, 2013 | 11.69 | 11.79 | 11.67 | 11.74 | 74,541,368 | -0.03(-0.28%) |
Aug 09, 2013 | 11.86 | 11.90 | 11.73 | 11.77 | 89,610,728 | -0.13(-1.10%) |
Aug 08, 2013 | 11.96 | 11.98 | 11.76 | 11.90 | 108,466,408 | +0.07(+0.55%) |
Aug 07, 2013 | 11.76 | 11.87 | 11.61 | 11.84 | 157,436,256 | -0.09(-0.75%) |
Aug 06, 2013 | 12.01 | 12.02 | 11.92 | 11.93 | 101,707,512 | -0.13(-1.08%) |
Aug 05, 2013 | 12.03 | 12.09 | 11.98 | 12.06 | 75,549,256 | -0.03(-0.27%) |
Aug 02, 2013 | 12.12 | 12.15 | 12.04 | 12.09 | 102,340,576 | -0.09(-0.74%) |
Aug 01, 2013 | 12.09 | 12.20 | 12.07 | 12.18 | 131,634,576 | +0.29(+2.40%) |
Jul 31, 2013 | 11.88 | 12.10 | 11.87 | 11.89 | 157,037,440 | +0.07(+0.55%) |
Jul 30, 2013 | 11.88 | 11.92 | 11.78 | 11.83 | 87,848,216 | +0.00(+0.00%) |
Jul 29, 2013 | 11.94 | 11.98 | 11.77 | 11.83 | 108,776,232 | -0.17(-1.43%) |
Jul 26, 2013 | 11.98 | 12.02 | 11.91 | 12.00 | 90,560,768 | -0.08(-0.67%) |
Jul 25, 2013 | 11.91 | 12.10 | 11.85 | 12.08 | 109,551,304 | +0.10(+0.82%) |
Jul 24, 2013 | 12.22 | 12.22 | 11.96 | 11.98 | 144,329,680 | -0.19(-1.54%) |
Jul 23, 2013 | 12.20 | 12.24 | 12.11 | 12.17 | 139,449,712 | +0.02(+0.13%) |
Jul 22, 2013 | 11.99 | 12.21 | 11.94 | 12.16 | 137,782,048 | +0.14(+1.15%) |
Jul 19, 2013 | 12.02 | 12.02 | 11.89 | 12.02 | 167,176,048 | -0.01(-0.07%) |
Jul 18, 2013 | 11.73 | 12.10 | 11.73 | 12.02 | 271,850,944 | +0.35(+3.00%) |
Jul 17, 2013 | 11.45 | 11.76 | 11.44 | 11.67 | 306,199,776 | +0.33(+2.95%) |
Jul 16, 2013 | 11.35 | 11.42 | 11.22 | 11.34 | 178,865,136 | +0.03(+0.29%) |
Jul 15, 2013 | 11.35 | 11.36 | 11.21 | 11.31 | 111,284,904 | +0.08(+0.73%) |
Jul 12, 2013 | 11.03 | 11.24 | 10.97 | 11.23 | 152,182,352 | +0.22(+2.00%) |
Jul 11, 2013 | 11.03 | 11.06 | 10.86 | 11.01 | 114,780,008 | +0.11(+1.05%) |
Jul 10, 2013 | 11.01 | 11.02 | 10.84 | 10.89 | 127,316,856 | -0.13(-1.18%) |
Jul 09, 2013 | 10.89 | 11.02 | 10.79 | 11.02 | 130,063,024 | +0.20(+1.88%) |
Jul 08, 2013 | 10.68 | 10.89 | 10.66 | 10.82 | 131,768,408 | +0.18(+1.68%) |
Jul 05, 2013 | 10.58 | 10.66 | 10.52 | 10.64 | 99,130,864 | +0.19(+1.79%) |
Jul 03, 2013 | 10.44 | 10.46 | 10.37 | 10.45 | 46,608,704 | -0.06(-0.54%) |
Jul 02, 2013 | 10.55 | 10.67 | 10.43 | 10.51 | 102,618,168 | -0.02(-0.23%) |
Jul 01, 2013 | 10.55 | 10.67 | 10.53 | 10.53 | 101,946,096 | +0.06(+0.55%) |
Jun 28, 2013 | 10.57 | 10.59 | 10.46 | 10.48 | 110,836,040 | -0.12(-1.15%) |
Jun 27, 2013 | 10.46 | 10.62 | 10.41 | 10.60 | 152,832,784 | +0.20(+1.96%) |
Jun 26, 2013 | 10.46 | 10.47 | 10.33 | 10.40 | 129,142,040 | +0.07(+0.71%) |
Jun 25, 2013 | 10.27 | 10.40 | 10.13 | 10.32 | 162,828,720 | +0.30(+3.01%) |
Jun 24, 2013 | 10.10 | 10.14 | 9.882 | 10.02 | 195,960,240 | -0.32(-3.07%) |
Jun 21, 2013 | 10.58 | 10.59 | 10.09 | 10.34 | 240,587,328 | -0.16(-1.55%) |
Jun 20, 2013 | 10.66 | 10.71 | 10.43 | 10.50 | 227,879,040 | -0.24(-2.27%) |
Jun 19, 2013 | 10.82 | 10.92 | 10.73 | 10.75 | 127,277,080 | -0.07(-0.60%) |
Jun 18, 2013 | 10.77 | 10.87 | 10.75 | 10.81 | 82,440,952 | +0.05(+0.45%) |
Jun 17, 2013 | 10.73 | 10.80 | 10.70 | 10.76 | 141,548,288 | +0.11(+1.07%) |
Jun 14, 2013 | 10.78 | 10.79 | 10.62 | 10.65 | 124,440,408 | -0.11(-1.06%) |
Jun 13, 2013 | 10.59 | 10.80 | 10.57 | 10.76 | 126,999,632 | +0.12(+1.15%) |
Jun 12, 2013 | 10.79 | 10.79 | 10.57 | 10.64 | 143,826,512 | -0.05(-0.46%) |
Jun 11, 2013 | 10.68 | 10.82 | 10.65 | 10.69 | 130,421,960 | -0.15(-1.35%) |
Jun 10, 2013 | 10.99 | 11.04 | 10.80 | 10.84 | 128,329,488 | -0.07(-0.60%) |
Jun 07, 2013 | 10.86 | 10.91 | 10.71 | 10.90 | 148,594,848 | +0.15(+1.36%) |
Jun 06, 2013 | 10.65 | 10.79 | 10.47 | 10.75 | 174,584,400 | +0.09(+0.84%) |
Jun 05, 2013 | 10.82 | 10.96 | 10.57 | 10.66 | 227,760,976 | -0.21(-1.95%) |
Jun 04, 2013 | 11.00 | 11.13 | 10.84 | 10.88 | 159,510,864 | -0.15(-1.40%) |
Jun 03, 2013 | 11.14 | 11.18 | 10.75 | 11.03 | 241,973,840 | -0.09(-0.81%) |
May 31, 2013 | 11.32 | 11.39 | 11.11 | 11.12 | 196,763,888 | -0.14(-1.23%) |
May 30, 2013 | 10.99 | 11.34 | 10.93 | 11.26 | 188,131,744 | +0.29(+2.60%) |
May 29, 2013 | 10.84 | 11.03 | 10.80 | 10.97 | 155,263,424 | +0.11(+0.97%) |
May 28, 2013 | 10.98 | 11.00 | 10.84 | 10.87 | 163,923,456 | +0.09(+0.83%) |
May 24, 2013 | 10.72 | 10.79 | 10.68 | 10.78 | 102,511,128 | +0.02(+0.23%) |
May 23, 2013 | 10.53 | 10.93 | 10.44 | 10.75 | 233,788,128 | -0.08(-0.75%) |
May 22, 2013 | 10.98 | 11.18 | 10.72 | 10.84 | 214,215,744 | -0.11(-0.97%) |
May 21, 2013 | 11.01 | 11.04 | 10.88 | 10.94 | 137,217,952 | -0.06(-0.52%) |
May 20, 2013 | 10.90 | 11.07 | 10.90 | 11.00 | 108,965,096 | +0.07(+0.60%) |
May 17, 2013 | 10.99 | 11.01 | 10.90 | 10.93 | 131,852,496 | +0.06(+0.52%) |
May 16, 2013 | 10.92 | 11.03 | 10.84 | 10.88 | 144,749,296 | -0.07(-0.60%) |
May 15, 2013 | 10.82 | 11.03 | 10.82 | 10.94 | 171,414,272 | +0.37(+3.54%) |
May 13, 2013 | 10.57 | 10.66 | 10.54 | 10.57 | 115,699,480 | -0.03(-0.31%) |
May 10, 2013 | 10.53 | 10.62 | 10.49 | 10.60 | 107,636,824 | +0.09(+0.85%) |
May 09, 2013 | 10.62 | 10.63 | 10.48 | 10.51 | 138,281,872 | -0.09(-0.85%) |
May 08, 2013 | 10.46 | 10.73 | 10.45 | 10.60 | 183,387,536 | +0.10(+0.93%) |
May 07, 2013 | 10.52 | 10.67 | 10.39 | 10.50 | 267,836,112 | +0.02(+0.16%) |
May 06, 2013 | 10.09 | 10.49 | 10.06 | 10.49 | 325,111,136 | +0.52(+5.23%) |
May 03, 2013 | 10.06 | 10.03 | 9.936 | 9.964 | 115,865,808 | +0.04(+0.41%) |
May 02, 2013 | 9.907 | 9.940 | 9.810 | 9.924 | 93,908,088 | +0.04(+0.41%) |
May 01, 2013 | 9.932 | 9.989 | 9.834 | 9.883 | 108,463,080 | -0.14(-1.38%) |
Apr 30, 2013 | 10.09 | 10.09 | 9.932 | 10.02 | 109,711,640 | -0.06(-0.56%) |
Apr 29, 2013 | 10.14 | 10.16 | 10.07 | 10.08 | 80,305,552 | -0.03(-0.32%) |
Apr 26, 2013 | 10.05 | 10.14 | 10.09 | 10.11 | 102,069,728 | -0.02(-0.16%) |
Apr 25, 2013 | 10.09 | 10.21 | 10.06 | 10.13 | 145,692,080 | +0.11(+1.06%) |
Apr 24, 2013 | 9.879 | 10.07 | 9.867 | 10.02 | 147,987,712 | +0.20(+1.99%) |
Apr 23, 2013 | 9.704 | 9.899 | 9.688 | 9.826 | 216,917,440 | +0.28(+2.99%) |
Apr 22, 2013 | 9.508 | 9.565 | 9.419 | 9.541 | 108,577,040 | +0.05(+0.51%) |
Apr 19, 2013 | 9.411 | 9.517 | 9.305 | 9.492 | 147,068,240 | +0.18(+1.92%) |
Apr 18, 2013 | 9.451 | 9.484 | 9.142 | 9.313 | 269,975,552 | -0.21(-2.22%) |
Apr 17, 2013 | 9.696 | 9.785 | 9.321 | 9.525 | 411,770,688 | -0.47(-4.72%) |
Apr 16, 2013 | 9.940 | 10.06 | 9.834 | 9.997 | 180,601,856 | +0.24(+2.50%) |
Apr 15, 2013 | 9.924 | 10.03 | 9.745 | 9.753 | 216,318,592 | -0.15(-1.56%) |
Apr 12, 2013 | 9.887 | 9.973 | 9.826 | 9.907 | 108,334,272 | -0.08(-0.82%) |
Apr 11, 2013 | 10.03 | 10.04 | 9.899 | 9.989 | 123,107,880 | -0.04(-0.41%) |
Apr 10, 2013 | 10.02 | 10.09 | 9.981 | 10.03 | 129,774,248 | +0.06(+0.57%) |
Apr 09, 2013 | 9.973 | 10.05 | 9.940 | 9.973 | 162,327,024 | +0.03(+0.33%) |
Apr 08, 2013 | 9.777 | 9.940 | 9.696 | 9.940 | 124,084,184 | +0.20(+2.01%) |
Apr 05, 2013 | 9.500 | 9.777 | 9.476 | 9.745 | 173,277,024 | +0.02(+0.25%) |
Apr 04, 2013 | 9.614 | 9.761 | 9.541 | 9.720 | 144,533,776 | +0.11(+1.10%) |
Apr 03, 2013 | 9.863 | 9.883 | 9.541 | 9.614 | 245,117,808 | -0.28(-2.80%) |
Apr 02, 2013 | 9.964 | 9.968 | 9.883 | 9.891 | 125,848,384 | +0.00(+0.00%) |
Apr 01, 2013 | 9.891 | 9.997 | 9.850 | 9.891 | 105,921,384 | -0.02(-0.25%) |
Mar 28, 2013 | 9.964 | 9.997 | 9.859 | 9.916 | 113,038,952 | -0.04(-0.41%) |
Mar 27, 2013 | 9.883 | 9.997 | 9.867 | 9.956 | 131,465,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.14 | 10.18 | 9.891 | 9.997 | 166,461,664 | -0.10(-0.97%) |
Mar 25, 2013 | 10.32 | 10.36 | 10.03 | 10.09 | 189,337,840 | -0.13(-1.27%) |
Mar 22, 2013 | 10.27 | 10.31 | 10.16 | 10.22 | 125,262,928 | -0.01(-0.08%) |
Mar 21, 2013 | 10.35 | 10.45 | 10.22 | 10.23 | 189,466,960 | -0.17(-1.64%) |
Mar 20, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 268,928,032 | +0.06(+0.55%) |
Mar 19, 2013 | 10.41 | 10.53 | 10.25 | 10.35 | 297,689,856 | +0.12(+1.19%) |
Mar 18, 2013 | 10.01 | 10.32 | 9.981 | 10.22 | 232,374,656 | -0.01(-0.08%) |
Mar 15, 2013 | 10.19 | 10.31 | 10.05 | 10.23 | 391,893,408 | +0.37(+3.80%) |
Mar 14, 2013 | 9.867 | 9.924 | 9.850 | 9.859 | 139,996,192 | +0.04(+0.41%) |
Mar 13, 2013 | 9.802 | 9.859 | 9.753 | 9.818 | 105,679,848 | +0.04(+0.42%) |
Mar 12, 2013 | 9.858 | 9.916 | 9.696 | 9.777 | 157,104,160 | -0.11(-1.15%) |
Mar 11, 2013 | 9.834 | 9.949 | 9.785 | 9.891 | 130,602,720 | +0.07(+0.66%) |
Mar 08, 2013 | 10.11 | 10.13 | 9.785 | 9.826 | 257,685,216 | -0.15(-1.55%) |
Mar 07, 2013 | 9.769 | 9.997 | 9.753 | 9.981 | 259,560,576 | +0.28(+2.85%) |
Mar 06, 2013 | 9.582 | 9.785 | 9.574 | 9.704 | 223,709,504 | +0.30(+3.20%) |
Mar 05, 2013 | 9.411 | 9.532 | 9.386 | 9.403 | 166,667,344 | +0.11(+1.23%) |
Mar 04, 2013 | 9.175 | 9.321 | 9.134 | 9.289 | 142,836,272 | +0.06(+0.62%) |
Mar 01, 2013 | 9.061 | 9.403 | 8.971 | 9.232 | 232,227,616 | +0.09(+0.98%) |
Feb 28, 2013 | 9.126 | 9.256 | 9.114 | 9.142 | 176,176,560 | -0.06(-0.62%) |
Feb 27, 2013 | 9.077 | 9.248 | 9.036 | 9.199 | 180,479,408 | +0.15(+1.62%) |
Feb 26, 2013 | 9.044 | 9.126 | 8.971 | 9.053 | 212,494,064 | +0.08(+0.91%) |
Feb 25, 2013 | 9.435 | 9.443 | 8.931 | 8.971 | 253,549,248 | -0.33(-3.58%) |
Feb 22, 2013 | 9.451 | 9.463 | 9.158 | 9.305 | 220,406,864 | +0.02(+0.18%) |
Feb 21, 2013 | 9.537 | 9.541 | 9.232 | 9.288 | 289,440,768 | -0.31(-3.22%) |
Feb 20, 2013 | 9.907 | 9.996 | 9.557 | 9.598 | 237,357,216 | -0.32(-3.20%) |
Feb 19, 2013 | 9.842 | 10.01 | 9.809 | 9.915 | 209,734,128 | +0.13(+1.33%) |
Feb 15, 2013 | 9.927 | 9.931 | 9.736 | 9.785 | 194,558,176 | -0.08(-0.82%) |
Feb 14, 2013 | 9.833 | 9.980 | 9.817 | 9.866 | 176,937,936 | -0.03(-0.33%) |
Feb 13, 2013 | 10.04 | 10.10 | 9.801 | 9.898 | 236,673,792 | -0.06(-0.61%) |
Feb 12, 2013 | 9.654 | 10.04 | 9.581 | 9.959 | 285,028,864 | +0.31(+3.25%) |
Feb 11, 2013 | 9.541 | 9.679 | 9.492 | 9.646 | 127,259,848 | +0.08(+0.85%) |
Feb 08, 2013 | 9.646 | 9.679 | 9.532 | 9.565 | 178,669,536 | -0.07(-0.68%) |
Feb 07, 2013 | 9.736 | 9.744 | 9.541 | 9.630 | 212,828,400 | -0.07(-0.75%) |
Feb 06, 2013 | 9.541 | 9.736 | 9.541 | 9.703 | 213,255,296 | +0.37(+3.92%) |
Feb 04, 2013 | 9.419 | 9.508 | 9.321 | 9.337 | 171,573,200 | -0.19(-1.96%) |
Feb 01, 2013 | 9.280 | 9.541 | 9.248 | 9.524 | 198,180,560 | +0.32(+3.45%) |
Jan 31, 2013 | 9.207 | 9.240 | 9.126 | 9.207 | 119,052,088 | -0.05(-0.53%) |
Jan 30, 2013 | 9.345 | 9.386 | 9.232 | 9.256 | 109,376,640 | -0.09(-0.96%) |
Jan 29, 2013 | 9.288 | 9.419 | 9.272 | 9.345 | 118,905,000 | +0.01(+0.09%) |
Jan 28, 2013 | 9.467 | 9.492 | 9.297 | 9.337 | 112,146,672 | -0.11(-1.20%) |
Jan 25, 2013 | 9.508 | 9.532 | 9.362 | 9.451 | 123,163,984 | +0.07(+0.78%) |
Jan 24, 2013 | 9.313 | 9.492 | 9.288 | 9.378 | 157,052,368 | +0.09(+0.96%) |
Jan 23, 2013 | 9.256 | 9.305 | 9.134 | 9.288 | 149,141,520 | +0.06(+0.62%) |
Jan 22, 2013 | 9.044 | 9.240 | 9.020 | 9.232 | 168,353,744 | +0.17(+1.89%) |
Jan 18, 2013 | 9.158 | 9.215 | 8.963 | 9.061 | 221,286,384 | -0.11(-1.24%) |
Jan 17, 2013 | 9.508 | 9.516 | 9.085 | 9.175 | 396,921,280 | -0.41(-4.24%) |
Jan 16, 2013 | 9.419 | 9.589 | 9.329 | 9.581 | 201,710,720 | +0.19(+1.99%) |
Jan 15, 2013 | 9.256 | 9.451 | 9.191 | 9.394 | 154,826,576 | +0.07(+0.70%) |
Jan 14, 2013 | 9.443 | 9.459 | 9.256 | 9.329 | 134,988,832 | -0.13(-1.38%) |
Jan 11, 2013 | 9.516 | 9.532 | 9.362 | 9.459 | 179,423,584 | -0.12(-1.27%) |
Jan 10, 2013 | 9.443 | 9.606 | 9.386 | 9.581 | 245,301,968 | +0.28(+3.06%) |
Jan 09, 2013 | 9.654 | 9.760 | 9.215 | 9.297 | 412,609,952 | -0.45(-4.59%) |
Jan 08, 2013 | 9.833 | 9.842 | 9.671 | 9.744 | 206,538,896 | -0.09(-0.91%) |
Jan 07, 2013 | 9.882 | 9.923 | 9.760 | 9.833 | 246,942,080 | -0.02(-0.17%) |
Jan 04, 2013 | 9.736 | 9.850 | 9.703 | 9.850 | 163,036,112 | +0.12(+1.25%) |
Jan 03, 2013 | 9.768 | 9.801 | 9.663 | 9.728 | 192,881,696 | -0.06(-0.58%) |
Jan 02, 2013 | 9.725 | 9.785 | 9.679 | 9.785 | 289,612,576 | +0.34(+3.62%) |
Dec 31, 2012 | 9.248 | 9.476 | 9.191 | 9.443 | 204,811,296 | +0.20(+2.20%) |
Dec 28, 2012 | 9.207 | 9.345 | 9.166 | 9.240 | 162,134,320 | -0.09(-0.96%) |
Dec 27, 2012 | 9.484 | 9.508 | 9.134 | 9.329 | 258,277,072 | -0.06(-0.61%) |
Dec 26, 2012 | 9.183 | 9.459 | 9.166 | 9.386 | 179,325,904 | +0.24(+2.58%) |
Dec 24, 2012 | 9.166 | 9.183 | 9.118 | 9.150 | 62,281,924 | -0.03(-0.35%) |
Dec 21, 2012 | 9.110 | 9.232 | 9.044 | 9.183 | 301,098,432 | -0.19(-2.00%) |
Dec 20, 2012 | 9.028 | 9.370 | 9.012 | 9.370 | 225,925,936 | +0.27(+2.95%) |
Dec 19, 2012 | 9.272 | 9.345 | 9.085 | 9.101 | 236,767,184 | -0.14(-1.50%) |
Dec 18, 2012 | 9.142 | 9.240 | 8.988 | 9.240 | 313,565,984 | +0.29(+3.27%) |
Dec 17, 2012 | 8.658 | 8.947 | 8.654 | 8.947 | 208,936,816 | +0.34(+3.97%) |
Dec 14, 2012 | 8.577 | 8.622 | 8.556 | 8.605 | 112,752,200 | +0.03(+0.38%) |
Dec 13, 2012 | 8.613 | 8.670 | 8.548 | 8.573 | 130,351,784 | -0.06(-0.66%) |
Dec 12, 2012 | 8.613 | 8.703 | 8.548 | 8.630 | 204,779,120 | +0.08(+0.95%) |
Dec 11, 2012 | 8.654 | 8.711 | 8.540 | 8.548 | 195,370,256 | -0.05(-0.57%) |
Dec 10, 2012 | 8.622 | 8.646 | 8.508 | 8.597 | 181,663,600 | -0.05(-0.61%) |
Dec 07, 2012 | 8.589 | 8.687 | 8.524 | 8.650 | 236,128,048 | +0.15(+1.72%) |
Dec 06, 2012 | 8.548 | 8.605 | 8.369 | 8.504 | 216,686,096 | -0.00(-0.05%) |
Dec 05, 2012 | 8.109 | 8.589 | 8.093 | 8.508 | 568,876,608 | +0.46(+5.66%) |
Dec 04, 2012 | 7.955 | 8.052 | 7.938 | 8.052 | 177,368,656 | +0.04(+0.51%) |
Nov 30, 2012 | 7.947 | 8.020 | 7.926 | 8.012 | 133,835,216 | +0.02(+0.31%) |
Nov 29, 2012 | 7.995 | 8.028 | 7.930 | 7.987 | 154,509,600 | +0.06(+0.72%) |
Nov 28, 2012 | 7.768 | 7.930 | 7.622 | 7.930 | 187,951,984 | +0.08(+1.04%) |
Nov 27, 2012 | 8.036 | 8.085 | 7.849 | 7.849 | 183,765,760 | -0.14(-1.78%) |
Nov 26, 2012 | 7.979 | 8.020 | 7.922 | 7.991 | 122,514,880 | -0.05(-0.66%) |
Nov 23, 2012 | 7.991 | 8.044 | 7.963 | 8.044 | 72,671,664 | +0.11(+1.33%) |
Nov 21, 2012 | 7.857 | 7.947 | 7.825 | 7.938 | 163,069,920 | +0.11(+1.45%) |
Nov 20, 2012 | 7.691 | 7.865 | 7.654 | 7.825 | 185,163,840 | +0.11(+1.48%) |
Nov 19, 2012 | 7.605 | 7.745 | 7.573 | 7.711 | 179,715,536 | +0.30(+4.06%) |
Nov 16, 2012 | 7.410 | 7.483 | 7.248 | 7.410 | 220,293,456 | +0.02(+0.33%) |
Nov 15, 2012 | 7.337 | 7.475 | 7.329 | 7.386 | 177,679,744 | +0.08(+1.11%) |
Nov 14, 2012 | 7.622 | 7.654 | 7.272 | 7.305 | 242,932,432 | -0.28(-3.64%) |
Nov 13, 2012 | 7.565 | 7.760 | 7.540 | 7.581 | 147,105,456 | -0.05(-0.64%) |
Nov 12, 2012 | 7.719 | 7.735 | 7.622 | 7.630 | 84,275,264 | -0.03(-0.42%) |
Nov 09, 2012 | 7.552 | 7.792 | 7.532 | 7.662 | 173,646,496 | +0.03(+0.43%) |
Nov 08, 2012 | 7.711 | 7.800 | 7.622 | 7.630 | 275,564,608 | +0.13(+1.73%) |
Nov 07, 2012 | 7.825 | 7.857 | 7.492 | 7.500 | 351,797,792 | -0.58(-7.14%) |
Nov 06, 2012 | 7.963 | 8.101 | 7.922 | 8.077 | 162,732,800 | +0.15(+1.95%) |
Nov 05, 2012 | 7.987 | 8.064 | 7.817 | 7.922 | 148,698,656 | -0.08(-1.02%) |
Nov 02, 2012 | 8.020 | 8.101 | 7.938 | 8.003 | 271,981,760 | +0.09(+1.13%) |
Nov 01, 2012 | 7.589 | 7.922 | 7.534 | 7.914 | 254,797,040 | +0.34(+4.51%) |
Oct 31, 2012 | 7.475 | 7.597 | 7.435 | 7.573 | 116,820,176 | +0.16(+2.19%) |
Oct 26, 2012 | 7.451 | 7.410 | 7.410 | 7.410 | 153,455,392 | -0.10(-1.30%) |
Oct 25, 2012 | 7.609 | 7.650 | 7.451 | 7.508 | 149,488,112 | -0.06(-0.75%) |
Oct 24, 2012 | 7.678 | 7.711 | 7.557 | 7.565 | 148,748,384 | -0.04(-0.53%) |
Oct 23, 2012 | 7.670 | 7.695 | 7.540 | 7.605 | 197,503,536 | -0.06(-0.85%) |
Oct 19, 2012 | 7.654 | 7.760 | 7.630 | 7.670 | 208,547,984 | -0.02(-0.32%) |
Oct 18, 2012 | 7.622 | 7.776 | 7.613 | 7.695 | 184,116,288 | +0.02(+0.32%) |
Oct 17, 2012 | 7.654 | 7.800 | 7.557 | 7.670 | 282,432,928 | -0.02(-0.21%) |
Oct 16, 2012 | 7.743 | 7.800 | 7.622 | 7.687 | 211,927,712 | +0.02(+0.21%) |
Oct 15, 2012 | 7.504 | 7.670 | 7.443 | 7.670 | 189,636,560 | +0.26(+3.51%) |
Oct 12, 2012 | 7.443 | 7.540 | 7.353 | 7.410 | 195,154,416 | -0.18(-2.36%) |
Oct 11, 2012 | 7.630 | 7.654 | 7.557 | 7.589 | 150,757,904 | +0.11(+1.41%) |
Oct 10, 2012 | 7.467 | 7.532 | 7.362 | 7.483 | 135,987,904 | +0.00(+0.00%) |
Oct 09, 2012 | 7.577 | 7.622 | 7.345 | 7.483 | 188,086,592 | -0.06(-0.75%) |
Oct 08, 2012 | 7.443 | 7.622 | 7.418 | 7.540 | 100,575,040 | -0.03(-0.43%) |
Oct 05, 2012 | 7.768 | 7.841 | 7.500 | 7.573 | 251,104,096 | -0.07(-0.96%) |
Oct 04, 2012 | 7.475 | 7.654 | 7.435 | 7.646 | 197,093,936 | +0.24(+3.29%) |
Oct 03, 2012 | 7.292 | 7.410 | 7.240 | 7.402 | 142,091,856 | +0.15(+2.02%) |
Oct 02, 2012 | 7.394 | 7.398 | 7.215 | 7.256 | 133,440,048 | -0.02(-0.33%) |
Oct 01, 2012 | 7.207 | 7.418 | 7.191 | 7.280 | 163,772,048 | +0.11(+1.47%) |
Sep 28, 2012 | 7.288 | 7.256 | 7.142 | 7.175 | 146,504,560 | -0.11(-1.56%) |
Sep 27, 2012 | 7.260 | 7.370 | 7.231 | 7.288 | 146,294,656 | +0.13(+1.76%) |
Sep 26, 2012 | 7.195 | 7.240 | 7.069 | 7.162 | 195,066,592 | -0.09(-1.23%) |
Sep 25, 2012 | 7.447 | 7.483 | 7.240 | 7.252 | 180,201,312 | -0.14(-1.92%) |
Sep 24, 2012 | 7.305 | 7.475 | 7.272 | 7.394 | 139,297,440 | -0.01(-0.11%) |
Sep 21, 2012 | 7.597 | 7.597 | 7.378 | 7.402 | 191,867,680 | -0.07(-0.87%) |
Sep 20, 2012 | 7.427 | 7.516 | 7.378 | 7.467 | 136,615,600 | -0.08(-1.08%) |
Sep 19, 2012 | 7.581 | 7.687 | 7.524 | 7.548 | 155,121,664 | +0.05(+0.65%) |
Sep 18, 2012 | 7.443 | 7.548 | 7.386 | 7.500 | 185,220,848 | -0.06(-0.75%) |
Sep 17, 2012 | 7.630 | 7.711 | 7.532 | 7.557 | 173,770,528 | -0.20(-2.62%) |
Sep 14, 2012 | 7.800 | 7.955 | 7.678 | 7.760 | 405,696,608 | +0.12(+1.60%) |
Sep 13, 2012 | 7.223 | 7.703 | 7.158 | 7.638 | 407,053,600 | +0.35(+4.79%) |
Sep 12, 2012 | 7.435 | 7.467 | 7.207 | 7.288 | 250,985,600 | -0.05(-0.66%) |
Sep 11, 2012 | 7.012 | 7.353 | 6.972 | 7.337 | 247,692,064 | +0.37(+5.24%) |
Sep 10, 2012 | 7.179 | 7.248 | 6.931 | 6.972 | 233,572,640 | -0.18(-2.50%) |
Sep 07, 2012 | 6.878 | 7.150 | 6.866 | 7.150 | 286,565,152 | +0.37(+5.39%) |
Sep 06, 2012 | 6.529 | 6.785 | 6.525 | 6.785 | 246,224,080 | +0.33(+5.03%) |
Sep 05, 2012 | 6.492 | 6.516 | 6.443 | 6.460 | 67,269,216 | -0.03(-0.50%) |