Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.48 | 10.51 | 10.40 | 10.43 | 49,138,592 | -0.05(-0.46%) |
Aug 29, 2013 | 10.43 | 10.55 | 10.42 | 10.48 | 50,653,404 | +0.02(+0.23%) |
Aug 28, 2013 | 10.41 | 10.52 | 10.38 | 10.46 | 95,342,824 | +0.02(+0.18%) |
Aug 27, 2013 | 10.57 | 10.60 | 10.42 | 10.44 | 134,584,928 | -0.26(-2.43%) |
Aug 26, 2013 | 10.78 | 10.81 | 10.69 | 10.70 | 55,772,040 | -0.07(-0.62%) |
Aug 23, 2013 | 10.77 | 10.79 | 10.71 | 10.76 | 47,120,952 | +0.01(+0.10%) |
Aug 22, 2013 | 10.67 | 10.77 | 10.66 | 10.75 | 60,138,532 | +0.12(+1.16%) |
Aug 21, 2013 | 10.66 | 10.75 | 10.58 | 10.63 | 87,087,752 | -0.08(-0.70%) |
Aug 20, 2013 | 10.62 | 10.73 | 10.58 | 10.70 | 78,182,184 | +0.10(+0.96%) |
Aug 19, 2013 | 10.72 | 10.73 | 10.60 | 10.60 | 71,163,136 | -0.14(-1.32%) |
Aug 16, 2013 | 10.74 | 10.82 | 10.72 | 10.75 | 60,906,808 | -0.02(-0.17%) |
Aug 15, 2013 | 10.84 | 10.84 | 10.73 | 10.76 | 115,525,936 | -0.16(-1.47%) |
Aug 14, 2013 | 10.95 | 11.01 | 10.92 | 10.92 | 56,182,704 | -0.04(-0.39%) |
Aug 13, 2013 | 10.94 | 11.00 | 10.86 | 10.97 | 56,696,472 | +0.05(+0.49%) |
Aug 12, 2013 | 10.91 | 10.95 | 10.88 | 10.91 | 50,423,992 | -0.04(-0.39%) |
Aug 09, 2013 | 10.97 | 11.02 | 10.94 | 10.96 | 38,783,992 | -0.04(-0.34%) |
Aug 08, 2013 | 11.03 | 11.06 | 10.91 | 10.99 | 80,338,224 | +0.03(+0.24%) |
Aug 07, 2013 | 10.99 | 11.00 | 10.91 | 10.97 | 71,849,616 | -0.08(-0.68%) |
Aug 06, 2013 | 11.12 | 11.13 | 11.03 | 11.04 | 46,997,832 | -0.10(-0.89%) |
Aug 05, 2013 | 11.16 | 11.18 | 11.12 | 11.14 | 39,001,320 | -0.02(-0.22%) |
Aug 02, 2013 | 11.16 | 11.18 | 11.13 | 11.17 | 58,674,512 | -0.00(-0.02%) |
Aug 01, 2013 | 11.10 | 11.18 | 11.09 | 11.17 | 63,471,308 | +0.17(+1.59%) |
Jul 31, 2013 | 10.99 | 11.10 | 10.98 | 10.99 | 85,154,264 | +0.01(+0.05%) |
Jul 30, 2013 | 11.03 | 11.06 | 10.96 | 10.99 | 44,758,148 | -0.01(-0.05%) |
Jul 29, 2013 | 11.05 | 11.05 | 10.95 | 10.99 | 53,910,124 | -0.08(-0.73%) |
Jul 26, 2013 | 11.03 | 11.08 | 10.96 | 11.08 | 57,333,968 | -0.01(-0.10%) |
Jul 25, 2013 | 11.05 | 11.09 | 10.98 | 11.09 | 70,004,904 | +0.01(+0.10%) |
Jul 24, 2013 | 11.20 | 11.20 | 11.05 | 11.08 | 68,369,904 | -0.08(-0.72%) |
Jul 23, 2013 | 11.23 | 11.23 | 11.15 | 11.16 | 56,278,316 | -0.04(-0.38%) |
Jul 22, 2013 | 11.13 | 11.20 | 11.11 | 11.20 | 49,639,524 | +0.08(+0.68%) |
Jul 19, 2013 | 11.11 | 11.12 | 11.05 | 11.12 | 61,598,900 | +0.01(+0.05%) |
Jul 18, 2013 | 11.01 | 11.12 | 11.00 | 11.12 | 87,724,880 | +0.16(+1.47%) |
Jul 17, 2013 | 10.95 | 11.01 | 10.92 | 10.96 | 69,751,568 | +0.03(+0.30%) |
Jul 16, 2013 | 10.97 | 11.00 | 10.88 | 10.92 | 67,528,496 | -0.04(-0.39%) |
Jul 15, 2013 | 10.99 | 10.99 | 10.90 | 10.97 | 48,837,528 | +0.05(+0.44%) |
Jul 12, 2013 | 10.87 | 10.92 | 10.84 | 10.92 | 80,307,384 | +0.08(+0.69%) |
Jul 11, 2013 | 10.89 | 10.89 | 10.76 | 10.84 | 112,647,960 | +0.10(+0.95%) |
Jul 10, 2013 | 10.77 | 10.80 | 10.68 | 10.74 | 107,596,656 | -0.06(-0.57%) |
Jul 09, 2013 | 10.78 | 10.81 | 10.75 | 10.80 | 141,023,712 | +0.09(+0.85%) |
Jul 08, 2013 | 10.70 | 10.75 | 10.68 | 10.71 | 88,827,312 | +0.08(+0.73%) |
Jul 05, 2013 | 10.57 | 10.64 | 10.49 | 10.64 | 70,525,760 | +0.19(+1.80%) |
Jul 03, 2013 | 10.41 | 10.47 | 10.38 | 10.45 | 46,675,232 | -0.03(-0.31%) |
Jul 02, 2013 | 10.47 | 10.59 | 10.43 | 10.48 | 112,443,544 | +0.01(+0.10%) |
Jul 01, 2013 | 10.51 | 10.73 | 10.46 | 10.47 | 111,294,336 | +0.03(+0.33%) |
Jun 28, 2013 | 10.46 | 10.48 | 10.38 | 10.43 | 95,944,792 | -0.07(-0.64%) |
Jun 27, 2013 | 10.44 | 10.52 | 10.42 | 10.50 | 80,180,000 | +0.13(+1.29%) |
Jun 26, 2013 | 10.36 | 10.40 | 10.30 | 10.37 | 124,494,560 | +0.10(+1.02%) |
Jun 25, 2013 | 10.18 | 10.31 | 10.15 | 10.26 | 121,424,616 | +0.19(+1.86%) |
Jun 24, 2013 | 10.13 | 10.18 | 9.970 | 10.07 | 146,588,176 | -0.18(-1.78%) |
Jun 21, 2013 | 10.33 | 10.34 | 10.14 | 10.26 | 159,662,528 | +0.01(+0.09%) |
Jun 20, 2013 | 10.38 | 10.42 | 10.21 | 10.25 | 192,400,528 | -0.23(-2.17%) |
Jun 19, 2013 | 10.62 | 10.63 | 10.46 | 10.47 | 114,655,592 | -0.14(-1.33%) |
Jun 18, 2013 | 10.56 | 10.65 | 10.55 | 10.62 | 64,059,100 | +0.07(+0.63%) |
Jun 17, 2013 | 10.53 | 10.60 | 10.49 | 10.55 | 86,456,312 | +0.10(+0.97%) |
Jun 14, 2013 | 10.57 | 10.60 | 10.43 | 10.45 | 83,031,072 | -0.14(-1.29%) |
Jun 13, 2013 | 10.38 | 10.60 | 10.36 | 10.58 | 130,624,240 | +0.20(+1.88%) |
Jun 12, 2013 | 10.57 | 10.58 | 10.37 | 10.39 | 120,128,560 | -0.11(-1.07%) |
Jun 11, 2013 | 10.57 | 10.61 | 10.49 | 10.50 | 132,200,744 | -0.18(-1.65%) |
Jun 10, 2013 | 10.73 | 10.74 | 10.64 | 10.68 | 123,467,248 | +0.01(+0.05%) |
Jun 07, 2013 | 10.55 | 10.69 | 10.52 | 10.67 | 99,608,216 | +0.18(+1.73%) |
Jun 06, 2013 | 10.34 | 10.50 | 10.27 | 10.49 | 133,505,048 | +0.14(+1.39%) |
Jun 05, 2013 | 10.50 | 10.54 | 10.31 | 10.35 | 164,845,440 | -0.17(-1.63%) |
Jun 04, 2013 | 10.63 | 10.69 | 10.49 | 10.52 | 117,408,360 | -0.10(-0.91%) |
Jun 03, 2013 | 10.65 | 10.66 | 10.45 | 10.61 | 187,549,728 | +0.01(+0.10%) |
May 31, 2013 | 10.75 | 10.80 | 10.60 | 10.60 | 112,272,176 | -0.18(-1.64%) |
May 30, 2013 | 10.67 | 10.82 | 10.65 | 10.78 | 104,014,944 | +0.13(+1.20%) |
May 29, 2013 | 10.59 | 10.70 | 10.57 | 10.65 | 90,354,664 | -0.00(-0.00%) |
May 28, 2013 | 10.69 | 10.75 | 10.60 | 10.65 | 89,385,296 | +0.11(+1.02%) |
May 24, 2013 | 10.48 | 10.55 | 10.43 | 10.54 | 94,403,392 | +0.01(+0.10%) |
May 23, 2013 | 10.45 | 10.59 | 10.42 | 10.53 | 112,036,416 | -0.06(-0.60%) |
May 22, 2013 | 10.73 | 10.88 | 10.55 | 10.60 | 179,551,808 | -0.11(-1.05%) |
May 21, 2013 | 10.70 | 10.76 | 10.68 | 10.71 | 67,779,696 | +0.03(+0.25%) |
May 20, 2013 | 10.65 | 10.74 | 10.64 | 10.68 | 61,440,392 | +0.02(+0.20%) |
May 17, 2013 | 10.57 | 10.67 | 10.57 | 10.66 | 89,712,504 | +0.14(+1.32%) |
May 16, 2013 | 10.57 | 10.63 | 10.50 | 10.52 | 70,173,024 | -0.07(-0.66%) |
May 15, 2013 | 10.50 | 10.62 | 10.47 | 10.59 | 88,284,184 | +0.27(+2.64%) |
May 13, 2013 | 10.27 | 10.34 | 10.24 | 10.32 | 58,897,364 | +0.03(+0.31%) |
May 10, 2013 | 10.26 | 10.29 | 10.22 | 10.29 | 99,771,464 | +0.04(+0.42%) |
May 09, 2013 | 10.33 | 10.33 | 10.22 | 10.24 | 70,698,240 | -0.07(-0.70%) |
May 08, 2013 | 10.23 | 10.33 | 10.20 | 10.32 | 118,471,408 | +0.08(+0.81%) |
May 07, 2013 | 10.22 | 10.27 | 10.16 | 10.23 | 73,942,640 | +0.05(+0.52%) |
May 06, 2013 | 10.10 | 10.19 | 10.10 | 10.18 | 44,598,680 | +0.11(+1.06%) |
May 03, 2013 | 10.07 | 10.10 | 10.06 | 10.07 | 76,605,016 | +0.11(+1.07%) |
May 02, 2013 | 9.914 | 9.983 | 9.898 | 9.967 | 82,099,456 | +0.09(+0.87%) |
May 01, 2013 | 9.978 | 9.988 | 9.876 | 9.882 | 75,885,144 | -0.11(-1.12%) |
Apr 30, 2013 | 9.962 | 9.999 | 9.919 | 9.994 | 76,851,416 | +0.03(+0.27%) |
Apr 29, 2013 | 9.967 | 9.983 | 9.924 | 9.967 | 56,105,964 | +0.05(+0.46%) |
Apr 26, 2013 | 9.951 | 9.967 | 9.882 | 9.922 | 44,741,228 | -0.05(-0.46%) |
Apr 25, 2013 | 9.946 | 10.03 | 9.924 | 9.967 | 67,423,232 | +0.06(+0.59%) |
Apr 24, 2013 | 9.860 | 9.924 | 9.849 | 9.908 | 70,592,712 | +0.06(+0.62%) |
Apr 23, 2013 | 9.748 | 9.855 | 9.737 | 9.847 | 140,064,288 | +0.17(+1.80%) |
Apr 22, 2013 | 9.684 | 9.689 | 9.577 | 9.673 | 81,959,352 | +0.01(+0.11%) |
Apr 19, 2013 | 9.561 | 9.668 | 9.550 | 9.662 | 101,816,904 | +0.13(+1.40%) |
Apr 18, 2013 | 9.625 | 9.630 | 9.486 | 9.529 | 115,486,272 | -0.10(-1.03%) |
Apr 17, 2013 | 9.719 | 9.729 | 9.550 | 9.628 | 148,423,520 | -0.18(-1.88%) |
Apr 16, 2013 | 9.759 | 9.823 | 9.694 | 9.812 | 83,846,952 | +0.15(+1.55%) |
Apr 15, 2013 | 9.855 | 9.903 | 9.652 | 9.662 | 134,153,064 | -0.21(-2.11%) |
Apr 12, 2013 | 9.849 | 9.898 | 9.817 | 9.871 | 86,393,464 | -0.04(-0.43%) |
Apr 11, 2013 | 9.898 | 9.967 | 9.865 | 9.914 | 91,455,128 | +0.02(+0.24%) |
Apr 10, 2013 | 9.796 | 9.903 | 9.796 | 9.890 | 125,495,552 | +0.13(+1.34%) |
Apr 09, 2013 | 9.759 | 9.823 | 9.721 | 9.759 | 94,848,816 | +0.03(+0.27%) |
Apr 08, 2013 | 9.620 | 9.737 | 9.585 | 9.732 | 78,218,944 | +0.10(+1.00%) |
Apr 05, 2013 | 9.513 | 9.652 | 9.497 | 9.636 | 111,769,768 | -0.03(-0.30%) |
Apr 04, 2013 | 9.588 | 9.673 | 9.588 | 9.665 | 103,542,464 | +0.09(+0.89%) |
Apr 03, 2013 | 9.748 | 9.748 | 9.545 | 9.580 | 165,922,064 | -0.16(-1.65%) |
Apr 02, 2013 | 9.710 | 9.753 | 9.705 | 9.740 | 74,918,648 | +0.06(+0.58%) |
Apr 01, 2013 | 9.727 | 9.764 | 9.652 | 9.684 | 41,525,180 | -0.05(-0.49%) |
Mar 28, 2013 | 9.700 | 9.737 | 9.678 | 9.731 | 48,165,204 | +0.03(+0.27%) |
Mar 27, 2013 | 9.684 | 9.716 | 9.652 | 9.705 | 59,610,424 | -0.05(-0.47%) |
Mar 26, 2013 | 9.727 | 9.759 | 9.689 | 9.751 | 90,885,928 | +0.06(+0.63%) |
Mar 25, 2013 | 9.753 | 9.780 | 9.636 | 9.689 | 92,788,632 | -0.02(-0.25%) |
Mar 22, 2013 | 9.710 | 9.732 | 9.662 | 9.713 | 82,589,592 | +0.06(+0.58%) |
Mar 21, 2013 | 9.721 | 9.759 | 9.654 | 9.657 | 107,261,232 | -0.12(-1.20%) |
Mar 20, 2013 | 9.764 | 9.796 | 9.748 | 9.774 | 117,744,144 | +0.07(+0.68%) |
Mar 19, 2013 | 9.807 | 9.817 | 9.652 | 9.708 | 121,695,400 | -0.06(-0.57%) |
Mar 18, 2013 | 9.732 | 9.807 | 9.710 | 9.764 | 77,166,616 | -0.09(-0.95%) |
Mar 15, 2013 | 9.828 | 9.871 | 9.780 | 9.857 | 93,496,032 | +0.03(+0.31%) |
Mar 14, 2013 | 9.800 | 9.843 | 9.784 | 9.827 | 126,271,232 | +0.06(+0.65%) |
Mar 13, 2013 | 9.747 | 9.774 | 9.713 | 9.763 | 45,505,824 | +0.03(+0.27%) |
Mar 12, 2013 | 9.779 | 9.790 | 9.710 | 9.736 | 61,388,668 | -0.05(-0.54%) |
Mar 11, 2013 | 9.720 | 9.806 | 9.694 | 9.790 | 92,878,680 | +0.07(+0.77%) |
Mar 08, 2013 | 9.747 | 9.757 | 9.651 | 9.715 | 114,751,000 | +0.03(+0.27%) |
Mar 07, 2013 | 9.641 | 9.699 | 9.641 | 9.689 | 89,936,016 | +0.07(+0.72%) |
Mar 06, 2013 | 9.625 | 9.657 | 9.577 | 9.619 | 105,308,920 | +0.06(+0.67%) |
Mar 05, 2013 | 9.534 | 9.614 | 9.518 | 9.555 | 124,508,464 | +0.08(+0.84%) |
Mar 04, 2013 | 9.369 | 9.481 | 9.358 | 9.475 | 68,096,984 | +0.08(+0.85%) |
Mar 01, 2013 | 9.300 | 9.422 | 9.246 | 9.396 | 97,136,488 | +0.03(+0.28%) |
Feb 28, 2013 | 9.353 | 9.449 | 9.348 | 9.369 | 117,042,800 | -0.02(-0.17%) |
Feb 27, 2013 | 9.225 | 9.406 | 9.220 | 9.385 | 117,441,216 | +0.14(+1.56%) |
Feb 26, 2013 | 9.246 | 9.268 | 9.140 | 9.241 | 139,556,304 | +0.05(+0.52%) |
Feb 25, 2013 | 9.507 | 9.507 | 9.188 | 9.193 | 134,114,800 | -0.26(-2.71%) |
Feb 22, 2013 | 9.396 | 9.449 | 9.377 | 9.449 | 81,296,224 | +0.12(+1.26%) |
Feb 21, 2013 | 9.390 | 9.390 | 9.294 | 9.332 | 98,173,408 | -0.07(-0.79%) |
Feb 20, 2013 | 9.545 | 9.550 | 9.401 | 9.406 | 103,558,960 | -0.14(-1.51%) |
Feb 19, 2013 | 9.491 | 9.555 | 9.481 | 9.550 | 83,479,872 | +0.09(+0.96%) |
Feb 15, 2013 | 9.521 | 9.529 | 9.428 | 9.460 | 119,902,248 | -0.04(-0.44%) |
Feb 14, 2013 | 9.433 | 9.507 | 9.422 | 9.501 | 58,880,832 | +0.03(+0.33%) |
Feb 13, 2013 | 9.513 | 9.518 | 9.433 | 9.470 | 75,700,832 | -0.02(-0.20%) |
Feb 12, 2013 | 9.428 | 9.502 | 9.396 | 9.489 | 104,059,520 | +0.07(+0.76%) |
Feb 11, 2013 | 9.374 | 9.433 | 9.358 | 9.417 | 53,360,820 | +0.04(+0.45%) |
Feb 08, 2013 | 9.369 | 9.385 | 9.348 | 9.374 | 83,801,352 | +0.02(+0.23%) |
Feb 07, 2013 | 9.401 | 9.412 | 9.280 | 9.353 | 94,817,928 | -0.03(-0.28%) |
Feb 06, 2013 | 9.310 | 9.385 | 9.300 | 9.380 | 56,298,216 | +0.11(+1.15%) |
Feb 04, 2013 | 9.316 | 9.337 | 9.252 | 9.273 | 93,698,584 | -0.11(-1.14%) |
Feb 01, 2013 | 9.305 | 9.406 | 9.305 | 9.380 | 108,745,288 | +0.12(+1.32%) |
Jan 31, 2013 | 9.244 | 9.273 | 9.214 | 9.257 | 66,590,672 | -0.01(-0.06%) |
Jan 30, 2013 | 9.305 | 9.300 | 9.241 | 9.262 | 60,816,000 | -0.04(-0.46%) |
Jan 29, 2013 | 9.246 | 9.316 | 9.236 | 9.305 | 70,305,192 | +0.04(+0.40%) |
Jan 28, 2013 | 9.316 | 9.321 | 9.230 | 9.268 | 58,369,428 | -0.04(-0.40%) |
Jan 25, 2013 | 9.305 | 9.310 | 9.246 | 9.305 | 85,950,120 | +0.04(+0.46%) |
Jan 24, 2013 | 9.241 | 9.316 | 9.220 | 9.262 | 125,897,224 | +0.05(+0.52%) |
Jan 23, 2013 | 9.214 | 9.225 | 9.167 | 9.214 | 70,252,328 | -0.01(-0.06%) |
Jan 22, 2013 | 9.119 | 9.220 | 9.119 | 9.220 | 79,559,704 | +0.09(+0.93%) |
Jan 18, 2013 | 9.119 | 9.145 | 9.071 | 9.135 | 106,850,280 | +0.01(+0.12%) |
Jan 17, 2013 | 9.135 | 9.156 | 9.097 | 9.124 | 106,322,256 | -0.01(-0.06%) |
Jan 16, 2013 | 9.116 | 9.145 | 9.076 | 9.129 | 109,284,560 | +0.01(+0.06%) |
Jan 15, 2013 | 9.044 | 9.135 | 9.033 | 9.124 | 78,956,480 | +0.04(+0.41%) |
Jan 14, 2013 | 9.103 | 9.113 | 9.033 | 9.087 | 71,876,168 | -0.03(-0.29%) |
Jan 11, 2013 | 9.113 | 9.119 | 9.055 | 9.113 | 80,255,832 | -0.02(-0.23%) |
Jan 10, 2013 | 9.097 | 9.145 | 9.055 | 9.135 | 115,039,216 | +0.11(+1.27%) |
Jan 09, 2013 | 9.055 | 9.103 | 8.991 | 9.020 | 91,108,320 | -0.01(-0.15%) |
Jan 08, 2013 | 9.044 | 9.049 | 8.991 | 9.033 | 78,480,632 | -0.03(-0.29%) |
Jan 07, 2013 | 9.065 | 9.071 | 9.007 | 9.060 | 67,838,312 | -0.02(-0.23%) |
Jan 04, 2013 | 8.991 | 9.097 | 8.969 | 9.081 | 83,614,200 | +0.11(+1.19%) |
Jan 03, 2013 | 8.985 | 9.001 | 8.938 | 8.975 | 90,025,824 | -0.01(-0.09%) |
Jan 02, 2013 | 8.938 | 8.991 | 8.730 | 8.983 | 131,357,416 | +0.25(+2.90%) |
Dec 31, 2012 | 8.607 | 8.735 | 8.583 | 8.730 | 111,776,472 | +0.11(+1.30%) |
Dec 28, 2012 | 8.629 | 8.687 | 8.607 | 8.618 | 60,216,500 | -0.07(-0.80%) |
Dec 27, 2012 | 8.735 | 8.751 | 8.570 | 8.687 | 83,449,328 | -0.03(-0.34%) |
Dec 26, 2012 | 8.735 | 8.751 | 8.687 | 8.716 | 55,738,540 | -0.00(-0.03%) |
Dec 24, 2012 | 8.693 | 8.740 | 8.687 | 8.719 | 45,123,676 | -0.02(-0.18%) |
Dec 21, 2012 | 8.687 | 8.772 | 8.677 | 8.735 | 110,291,680 | -0.10(-1.18%) |
Dec 20, 2012 | 8.728 | 8.839 | 8.722 | 8.839 | 117,082,808 | +0.12(+1.40%) |
Dec 19, 2012 | 8.792 | 8.802 | 8.712 | 8.718 | 139,197,296 | -0.05(-0.60%) |
Dec 18, 2012 | 8.691 | 8.781 | 8.659 | 8.771 | 132,765,008 | +0.13(+1.47%) |
Dec 17, 2012 | 8.522 | 8.649 | 8.517 | 8.644 | 130,559,224 | +0.17(+2.06%) |
Dec 14, 2012 | 8.490 | 8.506 | 8.458 | 8.469 | 66,041,800 | -0.03(-0.37%) |
Dec 13, 2012 | 8.543 | 8.559 | 8.474 | 8.501 | 78,038,352 | -0.04(-0.50%) |
Dec 12, 2012 | 8.543 | 8.617 | 8.522 | 8.543 | 105,177,488 | +0.04(+0.44%) |
Dec 11, 2012 | 8.501 | 8.543 | 8.474 | 8.506 | 90,124,856 | +0.04(+0.50%) |
Dec 10, 2012 | 8.458 | 8.490 | 8.432 | 8.464 | 91,016,216 | -0.02(-0.22%) |
Dec 07, 2012 | 8.464 | 8.485 | 8.427 | 8.482 | 68,356,448 | +0.07(+0.79%) |
Dec 06, 2012 | 8.395 | 8.421 | 8.368 | 8.416 | 65,393,860 | +0.03(+0.32%) |
Dec 05, 2012 | 8.315 | 8.432 | 8.294 | 8.390 | 87,871,504 | +0.10(+1.21%) |
Dec 04, 2012 | 8.310 | 8.331 | 8.247 | 8.289 | 74,510,544 | -0.05(-0.63%) |
Nov 30, 2012 | 8.347 | 8.379 | 8.310 | 8.342 | 56,074,892 | -0.01(-0.12%) |
Nov 29, 2012 | 8.352 | 8.383 | 8.310 | 8.352 | 74,857,984 | +0.04(+0.51%) |
Nov 28, 2012 | 8.231 | 8.321 | 8.167 | 8.310 | 89,889,368 | +0.03(+0.38%) |
Nov 27, 2012 | 8.337 | 8.368 | 8.268 | 8.278 | 94,170,576 | -0.07(-0.89%) |
Nov 26, 2012 | 8.342 | 8.358 | 8.300 | 8.352 | 57,277,944 | -0.03(-0.38%) |
Nov 23, 2012 | 8.347 | 8.390 | 8.326 | 8.384 | 38,885,984 | +0.10(+1.21%) |
Nov 21, 2012 | 8.289 | 8.300 | 8.236 | 8.284 | 49,566,672 | +0.00(+0.00%) |
Nov 20, 2012 | 8.220 | 8.310 | 8.194 | 8.284 | 76,551,048 | +0.04(+0.52%) |
Nov 19, 2012 | 8.204 | 8.252 | 8.199 | 8.241 | 98,528,696 | +0.15(+1.89%) |
Nov 16, 2012 | 8.056 | 8.098 | 7.971 | 8.088 | 119,539,664 | +0.05(+0.66%) |
Nov 15, 2012 | 8.019 | 8.098 | 7.998 | 8.035 | 131,615,704 | +0.02(+0.23%) |
Nov 14, 2012 | 8.178 | 8.204 | 7.993 | 8.016 | 129,325,720 | -0.15(-1.78%) |
Nov 13, 2012 | 8.157 | 8.273 | 8.141 | 8.162 | 98,162,152 | -0.06(-0.68%) |
Nov 12, 2012 | 8.241 | 8.241 | 8.188 | 8.217 | 63,648,136 | +0.01(+0.16%) |
Nov 09, 2012 | 8.157 | 8.294 | 8.146 | 8.204 | 145,847,264 | +0.01(+0.14%) |
Nov 08, 2012 | 8.297 | 8.368 | 8.188 | 8.193 | 175,120,544 | -0.07(-0.84%) |
Nov 07, 2012 | 8.427 | 8.437 | 8.247 | 8.262 | 220,799,792 | -0.29(-3.34%) |
Nov 06, 2012 | 8.477 | 8.575 | 8.453 | 8.548 | 75,740,416 | +0.10(+1.13%) |
Nov 05, 2012 | 8.442 | 8.469 | 8.363 | 8.453 | 83,766,456 | -0.02(-0.19%) |
Nov 02, 2012 | 8.569 | 8.575 | 8.450 | 8.469 | 101,233,160 | -0.05(-0.59%) |
Nov 01, 2012 | 8.427 | 8.522 | 8.411 | 8.519 | 110,708,184 | +0.10(+1.23%) |
Oct 31, 2012 | 8.395 | 8.421 | 8.358 | 8.416 | 81,432,784 | +0.05(+0.63%) |
Oct 26, 2012 | 8.395 | 8.363 | 8.363 | 8.363 | 131,284,008 | -0.04(-0.50%) |
Oct 25, 2012 | 8.464 | 8.480 | 8.347 | 8.405 | 99,799,504 | +0.02(+0.25%) |
Oct 24, 2012 | 8.435 | 8.453 | 8.374 | 8.384 | 99,310,832 | +0.00(+0.00%) |
Oct 23, 2012 | 8.416 | 8.421 | 8.352 | 8.384 | 122,192,232 | -0.14(-1.68%) |
Oct 19, 2012 | 8.622 | 8.622 | 8.485 | 8.527 | 115,930,768 | -0.12(-1.35%) |
Oct 18, 2012 | 8.607 | 8.675 | 8.596 | 8.644 | 97,346,504 | +0.02(+0.21%) |
Oct 17, 2012 | 8.548 | 8.633 | 8.535 | 8.625 | 108,113,504 | +0.11(+1.27%) |
Oct 16, 2012 | 8.506 | 8.554 | 8.490 | 8.517 | 145,234,720 | +0.05(+0.63%) |
Oct 15, 2012 | 8.400 | 8.474 | 8.363 | 8.464 | 105,394,104 | +0.10(+1.14%) |
Oct 12, 2012 | 8.411 | 8.464 | 8.342 | 8.368 | 140,077,936 | -0.12(-1.37%) |
Oct 11, 2012 | 8.522 | 8.538 | 8.469 | 8.485 | 115,325,992 | +0.05(+0.56%) |
Oct 10, 2012 | 8.437 | 8.474 | 8.390 | 8.437 | 118,070,136 | -0.01(-0.06%) |
Oct 09, 2012 | 8.501 | 8.532 | 8.416 | 8.442 | 138,287,728 | -0.05(-0.62%) |
Oct 08, 2012 | 8.458 | 8.511 | 8.448 | 8.495 | 56,190,448 | -0.01(-0.06%) |
Oct 05, 2012 | 8.564 | 8.591 | 8.474 | 8.501 | 116,770,064 | -0.00(-0.03%) |
Oct 04, 2012 | 8.427 | 8.517 | 8.411 | 8.503 | 147,167,008 | +0.12(+1.48%) |
Oct 03, 2012 | 8.342 | 8.411 | 8.289 | 8.379 | 104,416,352 | +0.07(+0.89%) |
Oct 02, 2012 | 8.342 | 8.342 | 8.268 | 8.305 | 82,897,672 | +0.02(+0.19%) |
Oct 01, 2012 | 8.310 | 8.390 | 8.268 | 8.289 | 101,329,704 | +0.04(+0.45%) |
Sep 28, 2012 | 8.247 | 8.300 | 8.215 | 8.252 | 87,041,696 | -0.03(-0.32%) |
Sep 27, 2012 | 8.252 | 8.321 | 8.225 | 8.278 | 87,679,600 | +0.08(+0.94%) |
Sep 26, 2012 | 8.231 | 8.247 | 8.178 | 8.202 | 99,689,440 | -0.05(-0.64%) |
Sep 25, 2012 | 8.405 | 8.432 | 8.252 | 8.255 | 130,251,168 | -0.13(-1.52%) |
Sep 24, 2012 | 8.321 | 8.421 | 8.321 | 8.382 | 71,227,624 | +0.00(+0.03%) |
Sep 21, 2012 | 8.480 | 8.480 | 8.374 | 8.379 | 64,759,100 | -0.03(-0.34%) |
Sep 20, 2012 | 8.376 | 8.413 | 8.334 | 8.407 | 125,000,168 | -0.05(-0.56%) |
Sep 19, 2012 | 8.481 | 8.513 | 8.439 | 8.455 | 124,371,136 | -0.01(-0.06%) |
Sep 18, 2012 | 8.471 | 8.492 | 8.434 | 8.460 | 125,987,376 | -0.04(-0.50%) |
Sep 17, 2012 | 8.550 | 8.581 | 8.481 | 8.502 | 92,950,160 | -0.08(-0.92%) |
Sep 14, 2012 | 8.581 | 8.666 | 8.555 | 8.581 | 231,816,160 | +0.07(+0.80%) |
Sep 13, 2012 | 8.291 | 8.539 | 8.265 | 8.513 | 265,999,696 | +0.22(+2.60%) |
Sep 12, 2012 | 8.307 | 8.339 | 8.276 | 8.297 | 96,612,056 | +0.03(+0.38%) |
Sep 11, 2012 | 8.197 | 8.270 | 8.181 | 8.265 | 108,577,976 | +0.07(+0.84%) |
Sep 10, 2012 | 8.255 | 8.281 | 8.191 | 8.197 | 81,225,968 | -0.07(-0.83%) |
Sep 07, 2012 | 8.207 | 8.281 | 8.207 | 8.265 | 89,007,520 | +0.08(+1.03%) |
Sep 06, 2012 | 8.033 | 8.186 | 8.033 | 8.181 | 99,359,760 | +0.19(+2.37%) |
Sep 05, 2012 | 7.991 | 8.017 | 7.965 | 7.991 | 50,677,008 | +0.00(+0.00%) |