Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.17 | 11.20 | 11.11 | 11.15 | 0 | +0.06(+0.50%) |
Apr 29, 2013 | 11.73 | 11.73 | 10.89 | 11.09 | 53,156 | +0.20(+1.79%) |
Apr 26, 2013 | 11.02 | 10.96 | 10.85 | 10.90 | 50,077 | -0.07(-0.59%) |
Apr 25, 2013 | 10.94 | 11.01 | 10.93 | 10.96 | 6,746 | +0.13(+1.20%) |
Apr 24, 2013 | 10.70 | 10.83 | 10.63 | 10.83 | 0 | +0.17(+1.57%) |
Apr 23, 2013 | 10.70 | 10.78 | 10.52 | 10.67 | 227,861 | +0.32(+3.06%) |
Apr 22, 2013 | 10.14 | 10.36 | 10.04 | 10.35 | 30,209 | +0.26(+2.58%) |
Apr 19, 2013 | 10.09 | 10.13 | 9.912 | 10.09 | 29,557 | +0.07(+0.74%) |
Apr 18, 2013 | 10.12 | 10.12 | 10.01 | 10.01 | 2,688 | -0.14(-1.37%) |
Apr 17, 2013 | 10.32 | 10.33 | 10.07 | 10.15 | 46,943 | -0.33(-3.11%) |
Apr 16, 2013 | 10.33 | 10.49 | 10.30 | 10.48 | 144,482 | +0.25(+2.40%) |
Apr 15, 2013 | 10.45 | 10.51 | 10.21 | 10.23 | 11,199 | -0.37(-3.46%) |
Apr 12, 2013 | 10.65 | 10.65 | 10.53 | 10.60 | 13,457 | -0.07(-0.70%) |
Apr 11, 2013 | 10.68 | 10.70 | 10.65 | 10.68 | 115,702 | +0.13(+1.27%) |
Apr 10, 2013 | 10.44 | 10.56 | 10.44 | 10.54 | 4,825 | +0.06(+0.60%) |
Apr 09, 2013 | 10.09 | 10.48 | 10.09 | 10.48 | 27,461 | +0.41(+4.05%) |
Apr 08, 2013 | 9.912 | 10.07 | 9.884 | 10.07 | 5,981 | +0.16(+1.60%) |
Apr 05, 2013 | 9.680 | 9.912 | 9.680 | 9.912 | 9,854 | -0.04(-0.37%) |
Apr 04, 2013 | 9.791 | 9.950 | 9.791 | 9.949 | 11,048 | +0.14(+1.42%) |
Apr 03, 2013 | 10.06 | 10.06 | 9.782 | 9.810 | 4,241 | -0.25(-2.50%) |
Apr 02, 2013 | 10.29 | 10.29 | 10.06 | 10.06 | 3,659 | -0.16(-1.57%) |
Apr 01, 2013 | 10.52 | 10.52 | 10.19 | 10.22 | 10,219 | -0.11(-1.09%) |
Mar 28, 2013 | 10.24 | 10.33 | 10.24 | 10.33 | 7,767 | +0.08(+0.76%) |
Mar 27, 2013 | 10.28 | 10.29 | 10.15 | 10.26 | 18,754 | +0.03(+0.25%) |
Mar 26, 2013 | 10.45 | 10.45 | 10.23 | 10.23 | 7,943 | -0.03(-0.34%) |
Mar 25, 2013 | 10.37 | 10.39 | 10.19 | 10.27 | 7,959 | +0.02(+0.18%) |
Mar 22, 2013 | 10.51 | 10.51 | 10.25 | 10.25 | 14,276 | -0.06(-0.54%) |
Mar 21, 2013 | 10.42 | 10.45 | 10.30 | 10.30 | 21,043 | -0.18(-1.68%) |
Mar 20, 2013 | 10.43 | 10.48 | 10.33 | 10.48 | 13,042 | +0.21(+2.08%) |
Mar 19, 2013 | 10.32 | 10.32 | 10.15 | 10.27 | 7,771 | -0.01(-0.09%) |
Mar 18, 2013 | 10.31 | 10.32 | 10.24 | 10.27 | 5,426 | -0.09(-0.90%) |
Mar 15, 2013 | 10.44 | 10.44 | 10.34 | 10.37 | 40,286 | -0.10(-0.98%) |
Mar 14, 2013 | 10.42 | 10.47 | 10.42 | 10.47 | 8,318 | +0.04(+0.36%) |
Mar 13, 2013 | 10.41 | 10.48 | 10.38 | 10.43 | 11,636 | -0.01(-0.12%) |
Mar 12, 2013 | 10.39 | 10.45 | 9.856 | 10.45 | 74,823 | +0.05(+0.48%) |
Mar 11, 2013 | 10.31 | 10.40 | 10.27 | 10.40 | 16,166 | +0.07(+0.72%) |
Mar 08, 2013 | 10.37 | 10.38 | 10.03 | 10.32 | 12,193 | -0.02(-0.18%) |
Mar 07, 2013 | 9.898 | 10.35 | 9.410 | 10.34 | 9,634 | +0.04(+0.36%) |
Mar 06, 2013 | 10.15 | 10.33 | 10.15 | 10.30 | 20,423 | +0.32(+3.17%) |
Mar 05, 2013 | 10.05 | 10.19 | 9.986 | 9.986 | 13,773 | +0.17(+1.70%) |
Mar 04, 2013 | 9.847 | 9.859 | 9.754 | 9.819 | 12,390 | +0.01(+0.09%) |
Mar 01, 2013 | 9.968 | 9.968 | 9.762 | 9.810 | 20,948 | -0.13(-1.31%) |
Feb 28, 2013 | 10.03 | 10.05 | 9.935 | 9.940 | 16,924 | +0.02(+0.19%) |
Feb 27, 2013 | 9.968 | 9.968 | 9.791 | 9.921 | 17,679 | +0.00(+0.00%) |
Feb 26, 2013 | 9.949 | 9.949 | 9.753 | 9.921 | 64,608 | -0.24(-2.38%) |
Feb 22, 2013 | 10.07 | 10.28 | 10.07 | 10.16 | 369,703 | +0.16(+1.58%) |
Feb 21, 2013 | 10.27 | 10.27 | 9.847 | 10.00 | 184,374 | -0.34(-3.32%) |
Feb 20, 2013 | 10.54 | 10.62 | 10.34 | 10.35 | 368,458 | -0.21(-2.03%) |
Feb 19, 2013 | 10.35 | 10.56 | 10.35 | 10.56 | 3,842 | +0.26(+2.53%) |
Feb 15, 2013 | 10.45 | 10.45 | 10.30 | 10.30 | 430 | -0.13(-1.25%) |
Feb 14, 2013 | 10.46 | 10.46 | 10.42 | 10.43 | 1,619 | +0.21(+2.08%) |
Feb 13, 2013 | 10.22 | 10.27 | 10.16 | 10.22 | 11,204 | +0.00(+0.02%) |
Feb 12, 2013 | 10.13 | 10.23 | 10.13 | 10.22 | 5,743 | +0.10(+1.01%) |
Feb 11, 2013 | 10.02 | 10.12 | 10.02 | 10.12 | 5,031 | +0.08(+0.77%) |
Feb 08, 2013 | 9.912 | 10.04 | 9.912 | 10.04 | 2,815 | +0.14(+1.37%) |
Feb 07, 2013 | 9.958 | 9.958 | 9.903 | 9.903 | 6,295 | -0.09(-0.93%) |
Feb 06, 2013 | 9.744 | 9.995 | 9.744 | 9.995 | 2,704 | +0.34(+3.56%) |
Feb 04, 2013 | 9.707 | 9.707 | 9.629 | 9.651 | 4,100 | -0.11(-1.14%) |
Feb 01, 2013 | 9.689 | 9.763 | 9.679 | 9.763 | 2,461 | +0.18(+1.84%) |
Jan 31, 2013 | 9.558 | 9.596 | 9.540 | 9.586 | 4,564 | +0.01(+0.10%) |
Jan 30, 2013 | 9.661 | 9.661 | 9.577 | 9.577 | 4,324 | -0.01(-0.08%) |
Jan 29, 2013 | 9.679 | 9.679 | 9.585 | 9.585 | 1,756 | -0.09(-0.96%) |
Jan 28, 2013 | 9.633 | 9.679 | 9.633 | 9.678 | 3,101 | +0.04(+0.38%) |
Jan 25, 2013 | 9.577 | 9.661 | 9.577 | 9.641 | 3,465 | +0.13(+1.35%) |
Jan 24, 2013 | 9.493 | 9.638 | 9.486 | 9.513 | 2,728 | +0.03(+0.31%) |
Jan 23, 2013 | 9.326 | 9.493 | 9.326 | 9.484 | 5,249 | +0.19(+2.00%) |
Jan 22, 2013 | 9.254 | 9.306 | 9.254 | 9.298 | 3,616 | +0.08(+0.85%) |
Jan 18, 2013 | 9.094 | 9.220 | 9.094 | 9.220 | 1,103 | +0.01(+0.05%) |
Jan 17, 2013 | 9.205 | 9.223 | 9.187 | 9.215 | 4,194 | +0.06(+0.61%) |
Jan 16, 2013 | 9.168 | 9.177 | 9.150 | 9.159 | 1,427 | -0.02(-0.20%) |
Jan 15, 2013 | 9.010 | 9.187 | 9.010 | 9.177 | 1,240 | +0.06(+0.71%) |
Jan 14, 2013 | 9.056 | 9.112 | 9.056 | 9.112 | 4,572 | -0.06(-0.61%) |
Jan 11, 2013 | 9.214 | 9.214 | 9.168 | 9.168 | 1,075 | -0.06(-0.70%) |
Jan 10, 2013 | 9.298 | 9.298 | 9.177 | 9.233 | 3,207 | +0.01(+0.14%) |
Jan 09, 2013 | 9.177 | 9.270 | 9.177 | 9.220 | 2,885 | +0.15(+1.71%) |
Jan 08, 2013 | 9.196 | 9.196 | 9.066 | 9.066 | 1,179 | -0.16(-1.71%) |
Jan 07, 2013 | 9.345 | 9.345 | 9.187 | 9.224 | 2,973 | -0.17(-1.78%) |
Jan 04, 2013 | 9.354 | 9.400 | 9.354 | 9.391 | 1,559 | +0.05(+0.49%) |
Jan 03, 2013 | 9.345 | 9.391 | 9.345 | 9.345 | 3,987 | +0.21(+2.30%) |
Jan 02, 2013 | 9.131 | 9.137 | 8.833 | 9.135 | 5,543 | +0.50(+5.75%) |
Dec 31, 2012 | 8.647 | 8.684 | 8.619 | 8.638 | 1,532 | +0.04(+0.43%) |
Dec 28, 2012 | 8.443 | 8.677 | 8.443 | 8.601 | 12,343 | +0.01(+0.11%) |
Dec 27, 2012 | 8.638 | 8.717 | 8.564 | 8.591 | 3,056 | -0.15(-1.70%) |
Dec 26, 2012 | 8.781 | 8.786 | 8.712 | 8.740 | 2,220 | +0.04(+0.43%) |
Dec 24, 2012 | 8.647 | 8.703 | 8.647 | 8.703 | 1,386 | -0.04(-0.43%) |
Dec 21, 2012 | 8.629 | 8.759 | 8.629 | 8.740 | 9,039 | -0.14(-1.54%) |
Dec 20, 2012 | 8.821 | 8.932 | 8.821 | 8.877 | 13,285 | -0.04(-0.42%) |
Dec 19, 2012 | 8.914 | 8.914 | 8.914 | 8.914 | 756 | +0.10(+1.16%) |
Dec 18, 2012 | 8.784 | 8.812 | 8.784 | 8.812 | 654 | +0.11(+1.28%) |
Dec 17, 2012 | 8.636 | 8.747 | 8.636 | 8.701 | 8,759 | +0.04(+0.43%) |
Dec 14, 2012 | 8.562 | 8.719 | 8.562 | 8.664 | 7,481 | +0.03(+0.32%) |
Dec 13, 2012 | 8.747 | 8.747 | 8.569 | 8.636 | 3,937 | -0.19(-2.10%) |
Dec 12, 2012 | 8.701 | 8.895 | 8.701 | 8.821 | 33,420 | +0.09(+1.06%) |
Dec 11, 2012 | 8.664 | 8.747 | 8.664 | 8.728 | 5,344 | +0.20(+2.39%) |
Dec 10, 2012 | 8.377 | 8.525 | 8.377 | 8.525 | 2,830 | +0.08(+0.92%) |
Dec 07, 2012 | 8.423 | 8.447 | 8.423 | 8.447 | 556 | +0.05(+0.61%) |
Dec 06, 2012 | 8.358 | 8.434 | 8.350 | 8.395 | 4,889 | +0.04(+0.44%) |
Dec 05, 2012 | 8.367 | 8.367 | 8.358 | 8.358 | 334 | +0.03(+0.36%) |
Dec 04, 2012 | 8.293 | 8.349 | 8.266 | 8.329 | 12,385 | +0.06(+0.76%) |
Nov 30, 2012 | 8.219 | 8.330 | 8.219 | 8.266 | 3,117 | +0.01(+0.11%) |
Nov 29, 2012 | 8.182 | 8.312 | 8.182 | 8.256 | 4,675 | +0.02(+0.22%) |
Nov 28, 2012 | 7.905 | 8.238 | 7.905 | 8.238 | 3,424 | +0.17(+2.06%) |
Nov 27, 2012 | 7.886 | 8.071 | 7.886 | 8.071 | 5,366 | +0.12(+1.51%) |
Nov 26, 2012 | 7.831 | 7.969 | 7.831 | 7.951 | 1,956 | +0.09(+1.18%) |
Nov 23, 2012 | 7.858 | 7.868 | 7.858 | 7.858 | 488 | +0.06(+0.71%) |
Nov 21, 2012 | 7.710 | 7.814 | 7.710 | 7.803 | 24,117 | +0.05(+0.60%) |
Nov 20, 2012 | 7.766 | 7.766 | 7.710 | 7.757 | 15,556 | -0.01(-0.12%) |
Nov 19, 2012 | 7.738 | 7.812 | 7.646 | 7.766 | 12,892 | +0.16(+2.07%) |
Nov 16, 2012 | 7.534 | 7.608 | 7.534 | 7.608 | 3,187 | +0.04(+0.49%) |
Nov 15, 2012 | 7.757 | 7.757 | 7.562 | 7.571 | 4,132 | -0.15(-1.92%) |
Nov 14, 2012 | 7.784 | 7.868 | 7.720 | 7.720 | 1,717 | -0.13(-1.65%) |
Nov 13, 2012 | 7.877 | 7.919 | 7.831 | 7.849 | 18,526 | -0.08(-1.05%) |
Nov 12, 2012 | 7.886 | 7.960 | 7.868 | 7.932 | 11,071 | -0.06(-0.70%) |
Nov 09, 2012 | 7.923 | 7.988 | 7.905 | 7.988 | 1,012 | +0.06(+0.70%) |
Nov 08, 2012 | 8.016 | 8.048 | 7.914 | 7.932 | 10,837 | -0.13(-1.62%) |
Nov 07, 2012 | 8.229 | 8.247 | 8.063 | 8.063 | 3,275 | -0.30(-3.63%) |
Nov 06, 2012 | 8.266 | 8.377 | 8.266 | 8.367 | 5,150 | +0.17(+2.12%) |
Nov 05, 2012 | 8.081 | 8.199 | 8.081 | 8.194 | 3,235 | +0.20(+2.52%) |
Nov 02, 2012 | 8.136 | 8.136 | 7.992 | 7.992 | 1,708 | -0.19(-2.34%) |
Nov 01, 2012 | 7.932 | 8.184 | 7.932 | 8.184 | 5,248 | +0.20(+2.45%) |
Oct 31, 2012 | 7.905 | 7.988 | 7.905 | 7.988 | 1,293 | -0.03(-0.35%) |
Oct 26, 2012 | 7.960 | 8.016 | 8.016 | 8.016 | 2,917 | +0.11(+1.40%) |
Oct 25, 2012 | 7.905 | 7.905 | 7.905 | 7.905 | 108 | +0.06(+0.71%) |
Oct 24, 2012 | 7.877 | 7.877 | 7.840 | 7.849 | 2,669 | +0.01(+0.12%) |
Oct 23, 2012 | 7.784 | 7.866 | 7.784 | 7.840 | 2,363 | -0.12(-1.51%) |
Oct 19, 2012 | 8.034 | 8.108 | 7.960 | 7.960 | 1,307 | -0.19(-2.30%) |
Oct 18, 2012 | 8.145 | 8.192 | 8.145 | 8.147 | 2,603 | -0.05(-0.65%) |
Oct 17, 2012 | 8.256 | 8.256 | 8.201 | 8.201 | 1,130 | +0.18(+2.30%) |
Oct 16, 2012 | 7.923 | 8.053 | 7.868 | 8.017 | 3,294 | +0.17(+2.14%) |
Oct 15, 2012 | 7.886 | 7.895 | 7.821 | 7.849 | 3,117 | +0.00(+0.00%) |
Oct 12, 2012 | 7.895 | 7.914 | 7.849 | 7.849 | 1,939 | -0.06(-0.70%) |
Oct 11, 2012 | 7.905 | 7.964 | 7.905 | 7.905 | 3,257 | +0.06(+0.75%) |
Oct 10, 2012 | 7.905 | 7.905 | 7.831 | 7.846 | 7,308 | -0.11(-1.33%) |
Oct 09, 2012 | 8.090 | 8.090 | 7.942 | 7.952 | 1,012 | -0.12(-1.52%) |
Oct 08, 2012 | 8.182 | 8.182 | 8.074 | 8.074 | 7,459 | -0.10(-1.21%) |
Oct 05, 2012 | 8.247 | 8.247 | 8.173 | 8.173 | 2,487 | -0.06(-0.79%) |
Oct 04, 2012 | 8.266 | 8.266 | 8.108 | 8.238 | 52,700 | +0.06(+0.79%) |
Oct 03, 2012 | 8.182 | 8.195 | 8.173 | 8.173 | 1,053 | -0.01(-0.14%) |
Oct 02, 2012 | 8.247 | 8.247 | 8.155 | 8.184 | 4,006 | -0.02(-0.23%) |
Oct 01, 2012 | 8.275 | 8.321 | 8.203 | 8.203 | 9,092 | -0.04(-0.53%) |
Sep 28, 2012 | 8.266 | 8.284 | 8.238 | 8.247 | 1,464 | -0.06(-0.67%) |
Sep 27, 2012 | 8.210 | 8.320 | 8.182 | 8.303 | 3,108 | +0.17(+2.10%) |
Sep 26, 2012 | 8.247 | 8.247 | 8.127 | 8.132 | 2,808 | -0.14(-1.73%) |
Sep 25, 2012 | 8.608 | 8.608 | 8.275 | 8.275 | 11,037 | -0.23(-2.72%) |
Sep 24, 2012 | 8.562 | 8.599 | 8.506 | 8.506 | 648 | -0.15(-1.71%) |
Sep 21, 2012 | 8.645 | 8.654 | 8.645 | 8.654 | 464 | -0.07(-0.81%) |
Sep 20, 2012 | 8.771 | 8.771 | 8.725 | 8.725 | 2,112 | -0.14(-1.55%) |
Sep 19, 2012 | 8.900 | 8.900 | 8.854 | 8.863 | 5,635 | -0.01(-0.10%) |
Sep 18, 2012 | 8.836 | 8.884 | 8.836 | 8.872 | 4,366 | -0.03(-0.31%) |
Sep 17, 2012 | 8.459 | 9.001 | 8.459 | 8.900 | 9,355 | -0.12(-1.35%) |
Sep 14, 2012 | 8.817 | 9.047 | 8.817 | 9.022 | 9,316 | +0.21(+2.42%) |
Sep 13, 2012 | 8.652 | 8.817 | 8.652 | 8.808 | 12,935 | +0.10(+1.16%) |
Sep 12, 2012 | 8.689 | 8.707 | 8.689 | 8.707 | 1,850 | +0.09(+1.07%) |
Sep 11, 2012 | 8.487 | 8.659 | 8.487 | 8.615 | 2,419 | +0.09(+1.08%) |
Sep 10, 2012 | 8.615 | 8.616 | 8.523 | 8.523 | 3,203 | -0.07(-0.85%) |
Sep 07, 2012 | 8.477 | 8.605 | 8.477 | 8.597 | 7,720 | +0.08(+0.97%) |
Sep 06, 2012 | 8.514 | 8.514 | 8.514 | 8.514 | 321 | +0.18(+2.20%) |
Sep 05, 2012 | 8.312 | 8.385 | 8.312 | 8.330 | 1,350 | -0.01(-0.11%) |
Sep 04, 2012 | 8.303 | 8.340 | 8.211 | 8.340 | 8,956 | -0.06(-0.66%) |
Aug 31, 2012 | 8.395 | 8.395 | 8.395 | 8.395 | 163 | +0.00(+0.00%) |
Aug 30, 2012 | 8.459 | 8.459 | 8.395 | 8.395 | 639 | -0.20(-2.37%) |
Aug 29, 2012 | 8.615 | 8.615 | 8.597 | 8.598 | 1,850 | +0.04(+0.45%) |
Aug 27, 2012 | 8.643 | 8.643 | 8.560 | 8.560 | 1,517 | -0.13(-1.48%) |
Aug 24, 2012 | 8.588 | 8.689 | 8.588 | 8.689 | 503 | +0.00(+0.00%) |
Aug 23, 2012 | 8.652 | 8.689 | 8.652 | 8.689 | 544 | -0.06(-0.73%) |
Aug 22, 2012 | 8.744 | 8.753 | 8.725 | 8.753 | 3,129 | -0.05(-0.59%) |
Aug 21, 2012 | 8.891 | 8.900 | 8.804 | 8.804 | 2,634 | +0.07(+0.80%) |
Aug 20, 2012 | 8.679 | 8.769 | 8.679 | 8.735 | 1,230 | -0.05(-0.61%) |
Aug 17, 2012 | 8.817 | 8.817 | 8.789 | 8.789 | 1,003 | +0.02(+0.19%) |
Aug 16, 2012 | 8.716 | 8.772 | 8.716 | 8.772 | 1,645 | +0.16(+1.82%) |
Aug 15, 2012 | 8.367 | 8.661 | 8.367 | 8.615 | 4,634 | +0.06(+0.75%) |
Aug 14, 2012 | 8.652 | 8.652 | 8.551 | 8.551 | 2,235 | -0.08(-0.93%) |
Aug 13, 2012 | 8.725 | 8.725 | 8.542 | 8.631 | 6,097 | -0.00(-0.03%) |
Aug 10, 2012 | 8.606 | 8.678 | 8.588 | 8.633 | 952 | +0.03(+0.32%) |
Aug 09, 2012 | 8.358 | 8.610 | 8.358 | 8.606 | 5,400 | +0.13(+1.52%) |
Aug 08, 2012 | 8.441 | 8.477 | 8.413 | 8.477 | 2,975 | +0.03(+0.32%) |
Aug 07, 2012 | 8.440 | 8.468 | 8.440 | 8.450 | 11,710 | +0.22(+2.64%) |
Aug 06, 2012 | 8.073 | 8.232 | 8.073 | 8.232 | 1,959 | +0.14(+1.74%) |
Aug 03, 2012 | 8.098 | 8.103 | 8.073 | 8.092 | 9,006 | +0.12(+1.50%) |
Aug 02, 2012 | 7.761 | 7.972 | 7.761 | 7.972 | 2,714 | +0.12(+1.52%) |
Aug 01, 2012 | 7.899 | 7.899 | 7.853 | 7.853 | 1,323 | -0.16(-2.02%) |
Jul 31, 2012 | 7.917 | 8.015 | 7.917 | 8.015 | 1,059 | +0.04(+0.53%) |
Jul 30, 2012 | 8.046 | 8.138 | 7.972 | 7.972 | 2,753 | -0.17(-2.14%) |
Jul 27, 2012 | 7.954 | 8.147 | 7.945 | 8.147 | 9,820 | +0.20(+2.54%) |
Jul 26, 2012 | 7.935 | 7.945 | 7.862 | 7.945 | 4,216 | +0.13(+1.73%) |
Jul 25, 2012 | 7.915 | 7.915 | 7.810 | 7.810 | 1,085 | +0.08(+1.07%) |
Jul 24, 2012 | 7.854 | 7.854 | 7.724 | 7.727 | 6,326 | -0.14(-1.76%) |
Jul 23, 2012 | 7.945 | 7.945 | 7.862 | 7.866 | 2,678 | -0.29(-3.56%) |
Jul 20, 2012 | 8.216 | 8.249 | 8.155 | 8.156 | 1,219 | -0.24(-2.80%) |
Jul 19, 2012 | 8.367 | 8.391 | 8.367 | 8.391 | 707 | +0.14(+1.74%) |
Jul 18, 2012 | 8.284 | 8.331 | 8.239 | 8.248 | 2,866 | +0.13(+1.55%) |
Jul 17, 2012 | 8.128 | 8.128 | 8.119 | 8.122 | 4,324 | -0.08(-0.98%) |
Jul 16, 2012 | 8.147 | 8.202 | 8.082 | 8.202 | 3,762 | +0.05(+0.57%) |
Jul 13, 2012 | 8.156 | 8.156 | 8.156 | 8.156 | 435 | -0.02(-0.22%) |
Jul 12, 2012 | 8.101 | 8.174 | 8.101 | 8.174 | 1,533 | +0.00(+0.00%) |
Jul 11, 2012 | 8.193 | 8.193 | 8.174 | 8.174 | 2,721 | -0.01(-0.13%) |
Jul 10, 2012 | 8.431 | 8.431 | 8.185 | 8.185 | 1,617 | -0.30(-3.55%) |
Jul 06, 2012 | 8.633 | 8.486 | 8.486 | 8.486 | 2,177 | -0.25(-2.84%) |
Jul 05, 2012 | 8.597 | 8.735 | 8.597 | 8.735 | 5,213 | +0.01(+0.11%) |
Jul 03, 2012 | 8.514 | 8.725 | 8.514 | 8.725 | 1,306 | +0.19(+2.17%) |
Jul 02, 2012 | 8.487 | 8.560 | 8.487 | 8.540 | 3,711 | -0.01(-0.13%) |
Jun 29, 2012 | 8.557 | 8.560 | 8.551 | 8.551 | 463 | +0.37(+4.49%) |
Jun 28, 2012 | 8.239 | 8.367 | 8.183 | 8.183 | 1,037 | -0.17(-2.09%) |
Jun 27, 2012 | 8.278 | 8.358 | 8.278 | 8.358 | 3,250 | +0.12(+1.46%) |
Jun 26, 2012 | 8.174 | 8.238 | 8.156 | 8.238 | 963 | -0.01(-0.12%) |
Jun 25, 2012 | 8.248 | 8.248 | 8.248 | 8.248 | 326 | -0.26(-3.02%) |
Jun 22, 2012 | 8.321 | 8.505 | 8.321 | 8.505 | 2,402 | +0.24(+2.89%) |
Jun 21, 2012 | 8.514 | 8.514 | 8.266 | 8.266 | 2,092 | -0.30(-3.50%) |
Jun 20, 2012 | 8.413 | 8.588 | 8.413 | 8.566 | 7,228 | +0.08(+0.93%) |
Jun 19, 2012 | 8.468 | 8.487 | 8.468 | 8.487 | 1,197 | +0.24(+2.90%) |
Jun 18, 2012 | 8.046 | 8.257 | 8.046 | 8.248 | 1,871 | +0.16(+1.93%) |
Jun 15, 2012 | 8.009 | 8.111 | 8.009 | 8.092 | 3,184 | +0.14(+1.73%) |
Jun 14, 2012 | 7.954 | 7.954 | 7.954 | 7.954 | 173 | +0.03(+0.34%) |
Jun 13, 2012 | 7.972 | 8.046 | 7.927 | 7.927 | 1,451 | -0.08(-1.03%) |
Jun 12, 2012 | 7.871 | 8.009 | 7.871 | 8.009 | 979 | +0.19(+2.47%) |
Jun 11, 2012 | 7.954 | 7.981 | 7.816 | 7.816 | 1,254 | -0.19(-2.43%) |
Jun 08, 2012 | 7.926 | 8.011 | 7.816 | 8.011 | 3,491 | +0.07(+0.83%) |
Jun 07, 2012 | 8.147 | 8.147 | 7.945 | 7.945 | 5,335 | -0.03(-0.35%) |
Jun 06, 2012 | 7.788 | 8.036 | 7.788 | 7.972 | 1,075 | +0.18(+2.36%) |
Jun 05, 2012 | 7.605 | 7.798 | 7.605 | 7.788 | 4,912 | +0.21(+2.79%) |
Jun 04, 2012 | 7.651 | 7.651 | 7.496 | 7.577 | 5,389 | -0.06(-0.84%) |
Jun 01, 2012 | 7.724 | 7.724 | 7.642 | 7.642 | 598 | -0.31(-3.93%) |
May 31, 2012 | 7.825 | 7.954 | 7.779 | 7.954 | 3,905 | -0.06(-0.80%) |
May 30, 2012 | 8.055 | 8.055 | 7.991 | 8.018 | 1,461 | -0.13(-1.57%) |
May 29, 2012 | 8.036 | 8.202 | 8.036 | 8.146 | 3,304 | +0.12(+1.48%) |
May 25, 2012 | 8.046 | 8.046 | 8.000 | 8.027 | 3,375 | +0.07(+0.84%) |
May 24, 2012 | 8.110 | 8.110 | 7.945 | 7.960 | 1,415 | -0.08(-0.95%) |
May 23, 2012 | 7.945 | 8.036 | 7.867 | 8.036 | 2,837 | +0.02(+0.23%) |
May 22, 2012 | 8.165 | 8.165 | 8.018 | 8.018 | 683 | -0.09(-1.09%) |
May 21, 2012 | 7.981 | 8.106 | 7.945 | 8.106 | 3,646 | +0.19(+2.39%) |
May 18, 2012 | 8.193 | 8.193 | 7.917 | 7.917 | 2,889 | -0.22(-2.71%) |
May 17, 2012 | 8.404 | 8.404 | 8.138 | 8.138 | 18,470 | -0.28(-3.28%) |
May 16, 2012 | 8.569 | 8.616 | 8.404 | 8.413 | 3,635 | -0.10(-1.19%) |
May 15, 2012 | 8.606 | 8.643 | 8.514 | 8.514 | 8,420 | -0.17(-1.90%) |
May 14, 2012 | 8.690 | 8.690 | 8.679 | 8.679 | 326 | -0.21(-2.32%) |
May 11, 2012 | 8.900 | 8.900 | 8.881 | 8.885 | 811 | +0.07(+0.80%) |
May 10, 2012 | 8.863 | 8.927 | 8.808 | 8.814 | 5,767 | -0.10(-1.17%) |
May 09, 2012 | 8.744 | 8.919 | 8.744 | 8.919 | 2,461 | -0.01(-0.17%) |
May 08, 2012 | 8.872 | 8.951 | 8.817 | 8.934 | 2,262 | -0.15(-1.69%) |
May 07, 2012 | 9.059 | 9.087 | 9.028 | 9.087 | 3,510 | +0.03(+0.28%) |
May 04, 2012 | 9.038 | 9.212 | 9.038 | 9.061 | 2,277 | -0.13(-1.43%) |
May 03, 2012 | 9.405 | 9.405 | 9.139 | 9.193 | 12,982 | -0.20(-2.16%) |
May 02, 2012 | 9.365 | 9.419 | 9.322 | 9.396 | 10,082 | -0.08(-0.90%) |