Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.62 | 10.75 | 10.60 | 10.75 | 201,227 | +0.15(+1.40%) |
Apr 29, 2013 | 10.68 | 10.73 | 10.53 | 10.60 | 484,957 | -0.06(-0.55%) |
Apr 26, 2013 | 10.44 | 10.68 | 10.38 | 10.66 | 527,142 | +0.21(+2.04%) |
Apr 25, 2013 | 10.22 | 10.46 | 10.18 | 10.45 | 794,379 | +0.26(+2.54%) |
Apr 24, 2013 | 10.09 | 10.20 | 10.08 | 10.19 | 280,470 | +0.07(+0.70%) |
Apr 23, 2013 | 9.991 | 10.12 | 9.971 | 10.12 | 543,277 | +0.18(+1.82%) |
Apr 22, 2013 | 9.978 | 9.978 | 9.797 | 9.939 | 359,395 | +0.03(+0.26%) |
Apr 19, 2013 | 9.751 | 9.923 | 9.716 | 9.913 | 369,233 | +0.16(+1.66%) |
Apr 18, 2013 | 9.758 | 9.797 | 9.700 | 9.751 | 444,313 | +0.00(+0.00%) |
Apr 17, 2013 | 9.835 | 9.852 | 9.648 | 9.751 | 561,731 | -0.16(-1.57%) |
Apr 16, 2013 | 9.887 | 9.932 | 9.809 | 9.906 | 407,091 | +0.09(+0.92%) |
Apr 15, 2013 | 10.08 | 10.08 | 9.784 | 9.816 | 732,374 | -0.32(-3.13%) |
Apr 12, 2013 | 10.10 | 10.17 | 10.07 | 10.13 | 650,722 | -0.03(-0.25%) |
Apr 11, 2013 | 10.04 | 10.17 | 10.02 | 10.16 | 854,871 | +0.11(+1.09%) |
Apr 10, 2013 | 9.764 | 10.07 | 9.764 | 10.05 | 576,548 | +0.28(+2.91%) |
Apr 09, 2013 | 9.596 | 9.829 | 9.596 | 9.764 | 988,131 | +0.16(+1.62%) |
Apr 08, 2013 | 9.603 | 9.635 | 9.467 | 9.609 | 458,139 | +0.01(+0.07%) |
Apr 05, 2013 | 9.499 | 9.616 | 9.396 | 9.603 | 422,848 | -0.03(-0.27%) |
Apr 04, 2013 | 9.661 | 9.706 | 9.519 | 9.628 | 1,267,746 | -0.03(-0.27%) |
Apr 03, 2013 | 9.868 | 9.881 | 9.577 | 9.654 | 1,175,277 | -0.23(-2.29%) |
Apr 02, 2013 | 9.900 | 9.991 | 9.861 | 9.881 | 457,447 | +0.01(+0.13%) |
Apr 01, 2013 | 10.02 | 10.06 | 9.797 | 9.868 | 638,951 | -0.16(-1.61%) |
Mar 28, 2013 | 10.13 | 10.13 | 9.949 | 10.03 | 1,122,177 | -0.08(-0.83%) |
Mar 27, 2013 | 10.11 | 10.18 | 10.03 | 10.11 | 436,199 | -0.06(-0.57%) |
Mar 26, 2013 | 10.06 | 10.21 | 10.02 | 10.17 | 612,100 | +0.14(+1.42%) |
Mar 25, 2013 | 10.06 | 10.18 | 10.02 | 10.03 | 635,722 | -0.05(-0.45%) |
Mar 22, 2013 | 10.04 | 10.11 | 10.03 | 10.07 | 1,230,325 | +0.04(+0.39%) |
Mar 21, 2013 | 9.971 | 10.15 | 9.971 | 10.04 | 398,567 | -0.01(-0.06%) |
Mar 20, 2013 | 10.02 | 10.08 | 9.958 | 10.04 | 420,688 | +0.03(+0.26%) |
Mar 19, 2013 | 10.11 | 10.22 | 9.958 | 10.02 | 782,784 | -0.10(-0.96%) |
Mar 18, 2013 | 9.978 | 10.15 | 9.932 | 10.11 | 940,978 | +0.08(+0.77%) |
Mar 15, 2013 | 10.28 | 10.29 | 10.01 | 10.04 | 6,373,530 | -0.18(-1.77%) |
Mar 14, 2013 | 10.57 | 10.57 | 10.07 | 10.22 | 1,276,838 | -0.38(-3.54%) |
Mar 13, 2013 | 10.96 | 11.15 | 10.44 | 10.59 | 513,344 | -0.34(-3.08%) |
Mar 12, 2013 | 11.03 | 11.04 | 10.84 | 10.93 | 180,018 | -0.12(-1.05%) |
Mar 11, 2013 | 11.04 | 11.06 | 10.98 | 11.04 | 136,144 | +0.01(+0.12%) |
Mar 08, 2013 | 10.96 | 11.03 | 10.90 | 11.03 | 152,791 | +0.15(+1.37%) |
Mar 07, 2013 | 10.88 | 10.92 | 10.83 | 10.88 | 114,663 | -0.02(-0.18%) |
Mar 06, 2013 | 11.00 | 11.01 | 10.72 | 10.90 | 243,165 | -0.06(-0.53%) |
Mar 05, 2013 | 10.74 | 11.07 | 10.74 | 10.96 | 227,745 | +0.25(+2.36%) |
Mar 04, 2013 | 10.46 | 10.73 | 10.46 | 10.71 | 200,008 | +0.26(+2.47%) |
Mar 01, 2013 | 10.32 | 10.48 | 10.25 | 10.45 | 110,355 | +0.06(+0.56%) |
Feb 28, 2013 | 10.31 | 10.42 | 10.29 | 10.39 | 282,298 | +0.10(+1.01%) |
Feb 27, 2013 | 10.22 | 10.31 | 10.22 | 10.29 | 127,307 | +0.03(+0.31%) |
Feb 26, 2013 | 10.27 | 10.33 | 10.20 | 10.26 | 128,176 | -0.11(-1.06%) |
Feb 22, 2013 | 10.44 | 10.44 | 10.28 | 10.37 | 218,872 | -0.02(-0.19%) |
Feb 21, 2013 | 10.38 | 10.39 | 10.31 | 10.38 | 410,569 | +0.03(+0.31%) |
Feb 20, 2013 | 10.35 | 10.48 | 10.33 | 10.35 | 764,887 | +0.06(+0.57%) |
Feb 19, 2013 | 10.06 | 10.29 | 10.00 | 10.29 | 409,377 | +0.27(+2.64%) |
Feb 15, 2013 | 10.04 | 10.10 | 9.939 | 10.03 | 352,936 | -0.01(-0.06%) |
Feb 14, 2013 | 10.05 | 10.09 | 9.978 | 10.04 | 55,940 | -0.02(-0.19%) |
Feb 13, 2013 | 9.939 | 10.06 | 9.900 | 10.06 | 133,971 | +0.14(+1.37%) |
Feb 12, 2013 | 9.790 | 9.919 | 9.777 | 9.919 | 126,978 | +0.17(+1.72%) |
Feb 11, 2013 | 9.700 | 9.777 | 9.687 | 9.751 | 131,014 | +0.07(+0.73%) |
Feb 08, 2013 | 9.680 | 9.764 | 9.628 | 9.680 | 97,815 | +0.04(+0.40%) |
Feb 07, 2013 | 9.751 | 9.751 | 9.622 | 9.641 | 91,115 | -0.11(-1.13%) |
Feb 06, 2013 | 9.687 | 9.758 | 9.564 | 9.751 | 133,306 | +0.18(+1.89%) |
Feb 04, 2013 | 9.661 | 9.758 | 9.544 | 9.570 | 276,579 | -0.12(-1.20%) |
Feb 01, 2013 | 9.745 | 9.790 | 9.662 | 9.687 | 327,316 | -0.01(-0.07%) |
Jan 31, 2013 | 9.635 | 9.777 | 9.616 | 9.693 | 320,565 | +0.03(+0.33%) |
Jan 30, 2013 | 9.706 | 9.790 | 9.609 | 9.661 | 278,649 | -0.08(-0.86%) |
Jan 29, 2013 | 9.635 | 9.745 | 9.525 | 9.745 | 315,258 | +0.14(+1.41%) |
Jan 28, 2013 | 9.519 | 9.609 | 9.383 | 9.609 | 131,320 | +0.13(+1.36%) |
Jan 25, 2013 | 9.441 | 9.486 | 9.350 | 9.480 | 161,073 | +0.05(+0.55%) |
Jan 24, 2013 | 9.441 | 9.480 | 9.389 | 9.428 | 69,895 | -0.02(-0.21%) |
Jan 23, 2013 | 9.454 | 9.454 | 9.318 | 9.447 | 176,315 | -0.04(-0.41%) |
Jan 22, 2013 | 9.253 | 9.499 | 9.247 | 9.486 | 142,987 | +0.26(+2.80%) |
Jan 18, 2013 | 9.292 | 9.292 | 9.176 | 9.228 | 149,677 | -0.07(-0.76%) |
Jan 17, 2013 | 9.376 | 9.389 | 9.266 | 9.299 | 121,881 | -0.03(-0.35%) |
Jan 16, 2013 | 9.176 | 9.337 | 9.176 | 9.331 | 143,211 | +0.15(+1.62%) |
Jan 15, 2013 | 9.098 | 9.217 | 9.066 | 9.182 | 328,803 | +0.06(+0.71%) |
Jan 14, 2013 | 9.092 | 9.150 | 9.056 | 9.118 | 144,450 | +0.03(+0.36%) |
Jan 11, 2013 | 9.105 | 9.105 | 9.040 | 9.085 | 123,523 | +0.00(+0.00%) |
Jan 10, 2013 | 9.066 | 9.105 | 9.021 | 9.085 | 166,734 | +0.03(+0.29%) |
Jan 09, 2013 | 9.098 | 9.111 | 9.046 | 9.059 | 147,006 | +0.01(+0.07%) |
Jan 08, 2013 | 9.053 | 9.059 | 9.014 | 9.053 | 143,199 | +0.01(+0.07%) |
Jan 07, 2013 | 9.027 | 9.066 | 9.021 | 9.046 | 145,119 | +0.00(+0.00%) |
Jan 04, 2013 | 9.034 | 9.105 | 9.008 | 9.046 | 192,378 | +0.06(+0.72%) |
Jan 03, 2013 | 9.053 | 9.111 | 8.969 | 8.982 | 234,879 | -0.08(-0.93%) |
Jan 02, 2013 | 9.266 | 9.292 | 8.998 | 9.066 | 506,391 | +0.03(+0.29%) |
Dec 31, 2012 | 8.878 | 9.040 | 8.794 | 9.040 | 167,478 | +0.19(+2.19%) |
Dec 28, 2012 | 8.827 | 8.930 | 8.768 | 8.846 | 107,376 | +0.00(+0.00%) |
Dec 27, 2012 | 8.891 | 8.937 | 8.768 | 8.846 | 434,238 | -0.03(-0.29%) |
Dec 26, 2012 | 8.865 | 8.911 | 8.775 | 8.872 | 86,031 | +0.00(+0.00%) |
Dec 24, 2012 | 8.820 | 8.949 | 8.717 | 8.872 | 91,723 | +0.05(+0.51%) |
Dec 21, 2012 | 8.730 | 8.827 | 8.652 | 8.827 | 713,824 | -0.13(-1.44%) |
Dec 20, 2012 | 8.717 | 8.956 | 8.665 | 8.956 | 250,865 | +0.25(+2.90%) |
Dec 19, 2012 | 8.665 | 8.730 | 8.581 | 8.704 | 239,271 | +0.04(+0.45%) |
Dec 18, 2012 | 8.704 | 8.755 | 8.568 | 8.665 | 226,163 | +0.00(+0.00%) |
Dec 17, 2012 | 8.652 | 8.717 | 8.574 | 8.665 | 130,114 | +0.10(+1.13%) |
Dec 14, 2012 | 8.523 | 8.581 | 8.432 | 8.568 | 161,240 | +0.06(+0.68%) |
Dec 13, 2012 | 8.439 | 8.510 | 8.439 | 8.510 | 111,465 | +0.10(+1.15%) |
Dec 12, 2012 | 8.387 | 8.471 | 8.316 | 8.413 | 223,622 | +0.01(+0.08%) |
Dec 11, 2012 | 8.536 | 8.536 | 8.400 | 8.406 | 247,095 | -0.06(-0.69%) |
Dec 10, 2012 | 8.271 | 8.464 | 8.271 | 8.464 | 219,362 | +0.19(+2.27%) |
Dec 07, 2012 | 8.258 | 8.309 | 8.161 | 8.277 | 242,106 | +0.07(+0.87%) |
Dec 06, 2012 | 8.251 | 8.303 | 8.199 | 8.206 | 54,939 | -0.07(-0.86%) |
Dec 05, 2012 | 8.452 | 8.452 | 8.245 | 8.277 | 59,128 | -0.13(-1.54%) |
Dec 04, 2012 | 8.477 | 8.497 | 8.361 | 8.406 | 100,518 | -0.06(-0.76%) |
Nov 30, 2012 | 8.477 | 8.516 | 8.335 | 8.471 | 240,865 | +0.01(+0.08%) |
Nov 29, 2012 | 8.471 | 8.471 | 8.367 | 8.464 | 148,268 | +0.03(+0.31%) |
Nov 28, 2012 | 8.309 | 8.439 | 8.212 | 8.439 | 60,721 | +0.07(+0.85%) |
Nov 27, 2012 | 8.406 | 8.536 | 8.283 | 8.367 | 241,951 | -0.04(-0.46%) |
Nov 26, 2012 | 8.361 | 8.426 | 8.219 | 8.406 | 109,531 | +0.04(+0.46%) |
Nov 23, 2012 | 8.154 | 8.367 | 8.083 | 8.367 | 98,469 | +0.25(+3.03%) |
Nov 21, 2012 | 8.154 | 8.199 | 8.083 | 8.122 | 114,370 | -0.01(-0.08%) |
Nov 20, 2012 | 8.167 | 8.167 | 7.992 | 8.128 | 151,703 | -0.08(-0.95%) |
Nov 19, 2012 | 8.083 | 8.212 | 8.012 | 8.206 | 186,694 | +0.21(+2.67%) |
Nov 16, 2012 | 7.650 | 7.999 | 7.650 | 7.992 | 215,321 | +0.30(+3.95%) |
Nov 15, 2012 | 7.798 | 7.850 | 7.663 | 7.689 | 151,978 | -0.10(-1.25%) |
Nov 14, 2012 | 8.070 | 8.141 | 7.766 | 7.786 | 198,488 | -0.25(-3.06%) |
Nov 13, 2012 | 8.018 | 8.135 | 7.986 | 8.031 | 106,345 | -0.05(-0.56%) |
Nov 12, 2012 | 8.193 | 8.211 | 8.018 | 8.077 | 90,591 | -0.09(-1.11%) |
Nov 09, 2012 | 8.251 | 8.316 | 8.102 | 8.167 | 237,737 | -0.12(-1.48%) |
Nov 08, 2012 | 8.490 | 8.529 | 8.290 | 8.290 | 247,438 | -0.24(-2.81%) |
Nov 07, 2012 | 8.904 | 8.911 | 8.439 | 8.529 | 235,844 | -0.46(-5.11%) |
Nov 06, 2012 | 9.050 | 9.092 | 8.962 | 8.988 | 194,544 | +0.00(+0.00%) |
Nov 05, 2012 | 8.956 | 9.085 | 8.956 | 8.988 | 120,835 | +0.03(+0.29%) |
Nov 02, 2012 | 9.124 | 9.143 | 8.949 | 8.962 | 153,048 | -0.18(-1.98%) |
Nov 01, 2012 | 9.124 | 9.215 | 9.021 | 9.143 | 240,534 | -0.04(-0.42%) |
Oct 31, 2012 | 9.034 | 9.182 | 8.917 | 9.182 | 138,972 | +0.12(+1.36%) |
Oct 26, 2012 | 9.053 | 9.059 | 9.059 | 9.059 | 68,353 | +0.01(+0.07%) |
Oct 25, 2012 | 9.098 | 9.105 | 8.956 | 9.053 | 77,825 | +0.02(+0.21%) |
Oct 24, 2012 | 9.066 | 9.085 | 8.988 | 9.034 | 53,779 | -0.03(-0.36%) |
Oct 23, 2012 | 9.131 | 9.163 | 8.988 | 9.066 | 170,331 | -0.02(-0.21%) |
Oct 19, 2012 | 9.150 | 9.215 | 9.008 | 9.085 | 134,435 | -0.10(-1.06%) |
Oct 18, 2012 | 9.098 | 9.215 | 9.098 | 9.182 | 106,402 | +0.05(+0.57%) |
Oct 17, 2012 | 9.014 | 9.131 | 8.988 | 9.131 | 115,318 | +0.13(+1.44%) |
Oct 16, 2012 | 9.008 | 9.021 | 8.924 | 9.001 | 159,016 | +0.01(+0.14%) |
Oct 15, 2012 | 8.988 | 9.085 | 8.963 | 8.988 | 198,165 | +0.01(+0.07%) |
Oct 12, 2012 | 9.027 | 9.092 | 8.982 | 8.982 | 67,244 | -0.06(-0.64%) |
Oct 11, 2012 | 9.143 | 9.156 | 9.008 | 9.040 | 131,784 | -0.05(-0.50%) |
Oct 10, 2012 | 8.943 | 9.111 | 8.943 | 9.085 | 106,606 | +0.14(+1.59%) |
Oct 09, 2012 | 9.034 | 9.092 | 8.911 | 8.943 | 98,229 | -0.11(-1.21%) |
Oct 08, 2012 | 9.014 | 9.072 | 8.937 | 9.053 | 72,450 | +0.03(+0.29%) |
Oct 05, 2012 | 9.150 | 9.234 | 8.995 | 9.027 | 94,318 | -0.12(-1.27%) |
Oct 04, 2012 | 9.098 | 9.202 | 9.001 | 9.143 | 172,722 | +0.08(+0.93%) |
Oct 03, 2012 | 8.995 | 9.072 | 8.917 | 9.059 | 202,424 | +0.10(+1.08%) |
Oct 02, 2012 | 8.962 | 8.975 | 8.820 | 8.962 | 154,319 | +0.04(+0.43%) |
Oct 01, 2012 | 9.053 | 9.137 | 8.801 | 8.924 | 173,573 | -0.11(-1.22%) |
Sep 28, 2012 | 8.988 | 9.085 | 8.898 | 9.034 | 143,066 | -0.03(-0.29%) |
Sep 27, 2012 | 8.982 | 9.131 | 8.872 | 9.059 | 95,201 | +0.08(+0.94%) |
Sep 26, 2012 | 9.046 | 9.066 | 8.904 | 8.975 | 87,285 | -0.08(-0.86%) |
Sep 25, 2012 | 9.292 | 9.357 | 9.053 | 9.053 | 204,800 | -0.18(-1.96%) |
Sep 24, 2012 | 9.318 | 9.415 | 9.202 | 9.234 | 149,714 | -0.08(-0.90%) |
Sep 21, 2012 | 9.506 | 9.603 | 9.318 | 9.318 | 398,196 | -0.10(-1.03%) |
Sep 20, 2012 | 9.279 | 9.473 | 9.279 | 9.415 | 174,556 | +0.09(+0.97%) |
Sep 19, 2012 | 9.402 | 9.415 | 9.299 | 9.325 | 157,652 | -0.07(-0.76%) |
Sep 18, 2012 | 9.383 | 9.447 | 9.325 | 9.396 | 143,632 | +0.00(+0.00%) |
Sep 17, 2012 | 9.389 | 9.415 | 9.286 | 9.396 | 168,972 | -0.05(-0.48%) |
Sep 14, 2012 | 9.434 | 9.596 | 9.422 | 9.441 | 292,069 | +0.00(+0.00%) |
Sep 13, 2012 | 9.228 | 9.531 | 9.221 | 9.441 | 329,315 | +0.19(+2.10%) |
Sep 12, 2012 | 9.124 | 9.253 | 9.098 | 9.247 | 133,765 | +0.13(+1.42%) |
Sep 11, 2012 | 9.118 | 9.118 | 9.034 | 9.118 | 188,949 | +0.06(+0.64%) |
Sep 10, 2012 | 9.085 | 9.143 | 9.034 | 9.059 | 148,644 | -0.04(-0.43%) |
Sep 07, 2012 | 9.137 | 9.143 | 9.059 | 9.098 | 78,141 | +0.01(+0.14%) |
Sep 06, 2012 | 9.072 | 9.156 | 9.059 | 9.085 | 208,124 | +0.03(+0.29%) |
Sep 05, 2012 | 9.131 | 9.137 | 9.027 | 9.059 | 170,724 | -0.03(-0.36%) |
Sep 04, 2012 | 8.943 | 9.105 | 8.768 | 9.092 | 165,539 | +0.14(+1.59%) |
Aug 31, 2012 | 8.969 | 8.969 | 8.833 | 8.949 | 281,007 | +0.05(+0.51%) |
Aug 30, 2012 | 9.008 | 9.008 | 8.904 | 8.904 | 95,368 | -0.12(-1.36%) |
Aug 29, 2012 | 9.046 | 9.098 | 8.988 | 9.027 | 84,198 | -0.01(-0.14%) |
Aug 27, 2012 | 9.040 | 9.059 | 8.982 | 9.040 | 100,535 | +0.05(+0.50%) |
Aug 24, 2012 | 8.949 | 9.072 | 8.865 | 8.995 | 92,801 | +0.03(+0.36%) |
Aug 23, 2012 | 8.988 | 9.034 | 8.904 | 8.962 | 64,074 | -0.04(-0.43%) |
Aug 22, 2012 | 9.053 | 9.079 | 8.995 | 9.001 | 65,607 | -0.05(-0.57%) |
Aug 21, 2012 | 9.111 | 9.111 | 9.014 | 9.053 | 190,785 | -0.03(-0.36%) |
Aug 20, 2012 | 9.034 | 9.085 | 8.878 | 9.085 | 150,159 | +0.02(+0.21%) |
Aug 17, 2012 | 8.956 | 9.066 | 8.872 | 9.066 | 169,438 | +0.08(+0.86%) |
Aug 16, 2012 | 8.833 | 9.034 | 8.768 | 8.988 | 174,128 | +0.12(+1.39%) |
Aug 15, 2012 | 8.814 | 8.865 | 8.730 | 8.865 | 125,382 | +0.03(+0.37%) |
Aug 14, 2012 | 8.917 | 9.008 | 8.820 | 8.833 | 146,372 | -0.08(-0.87%) |
Aug 13, 2012 | 8.898 | 8.937 | 8.768 | 8.911 | 205,609 | -0.03(-0.29%) |
Aug 10, 2012 | 8.865 | 8.988 | 8.762 | 8.937 | 211,257 | +0.03(+0.29%) |
Aug 09, 2012 | 8.775 | 8.956 | 8.755 | 8.911 | 145,334 | +0.11(+1.25%) |
Aug 08, 2012 | 8.840 | 8.923 | 8.671 | 8.801 | 347,638 | -0.03(-0.29%) |
Aug 07, 2012 | 8.878 | 8.969 | 8.730 | 8.827 | 242,667 | +0.02(+0.22%) |
Aug 06, 2012 | 8.859 | 8.969 | 8.793 | 8.807 | 253,579 | -0.05(-0.51%) |
Aug 03, 2012 | 8.684 | 8.924 | 8.620 | 8.852 | 319,743 | +0.28(+3.32%) |
Aug 02, 2012 | 8.594 | 8.594 | 8.329 | 8.568 | 359,728 | -0.08(-0.90%) |
Aug 01, 2012 | 8.865 | 8.924 | 8.639 | 8.646 | 390,486 | -0.20(-2.27%) |
Jul 31, 2012 | 8.807 | 8.962 | 8.665 | 8.846 | 1,095,888 | -0.02(-0.22%) |
Jul 30, 2012 | 8.885 | 9.085 | 8.762 | 8.865 | 340,399 | +0.01(+0.15%) |
Jul 27, 2012 | 8.652 | 8.859 | 8.561 | 8.852 | 349,574 | +0.21(+2.47%) |
Jul 26, 2012 | 8.730 | 8.730 | 8.574 | 8.639 | 223,448 | -0.03(-0.30%) |
Jul 25, 2012 | 8.568 | 8.665 | 8.467 | 8.665 | 332,546 | +0.16(+1.82%) |
Jul 24, 2012 | 8.510 | 8.568 | 8.484 | 8.510 | 324,231 | -0.01(-0.08%) |
Jul 23, 2012 | 8.497 | 8.568 | 8.406 | 8.516 | 345,267 | -0.08(-0.98%) |
Jul 20, 2012 | 8.600 | 8.723 | 8.510 | 8.600 | 926,797 | -0.02(-0.23%) |
Jul 19, 2012 | 8.458 | 8.646 | 8.419 | 8.620 | 4,775,098 | -0.13(-1.48%) |
Jul 18, 2012 | 8.755 | 8.898 | 8.652 | 8.749 | 155,595 | -0.01(-0.07%) |
Jul 17, 2012 | 8.911 | 9.014 | 8.749 | 8.755 | 239,245 | -0.39(-4.24%) |
Jul 16, 2012 | 9.383 | 9.383 | 9.137 | 9.143 | 123,235 | -0.23(-2.48%) |
Jul 13, 2012 | 9.376 | 9.402 | 9.247 | 9.376 | 145,308 | +0.05(+0.49%) |
Jul 12, 2012 | 9.228 | 9.350 | 9.079 | 9.331 | 148,794 | +0.06(+0.63%) |
Jul 11, 2012 | 9.098 | 9.279 | 9.098 | 9.273 | 96,943 | +0.16(+1.77%) |
Jul 10, 2012 | 9.072 | 9.131 | 9.008 | 9.111 | 96,825 | +0.06(+0.64%) |
Jul 09, 2012 | 9.072 | 9.105 | 9.014 | 9.053 | 144,028 | -0.03(-0.36%) |
Jul 06, 2012 | 9.156 | 9.182 | 9.046 | 9.085 | 101,220 | -0.17(-1.82%) |
Jul 05, 2012 | 9.279 | 9.331 | 9.208 | 9.253 | 76,147 | -0.03(-0.28%) |
Jul 03, 2012 | 9.156 | 9.305 | 9.156 | 9.279 | 85,652 | +0.10(+1.13%) |
Jul 02, 2012 | 9.066 | 9.202 | 9.014 | 9.176 | 163,091 | +0.12(+1.28%) |
Jun 29, 2012 | 8.904 | 9.124 | 8.827 | 9.059 | 172,015 | +0.28(+3.24%) |
Jun 28, 2012 | 8.684 | 8.775 | 8.594 | 8.775 | 123,603 | +0.05(+0.52%) |
Jun 27, 2012 | 8.678 | 8.781 | 8.600 | 8.730 | 78,956 | +0.03(+0.30%) |
Jun 26, 2012 | 8.658 | 8.749 | 8.574 | 8.704 | 107,308 | +0.08(+0.90%) |
Jun 25, 2012 | 8.613 | 8.678 | 8.536 | 8.626 | 101,424 | -0.10(-1.19%) |
Jun 22, 2012 | 8.743 | 8.781 | 8.574 | 8.730 | 1,809,568 | +0.01(+0.15%) |
Jun 21, 2012 | 8.730 | 8.768 | 8.688 | 8.717 | 204,231 | -0.02(-0.22%) |
Jun 20, 2012 | 8.730 | 8.768 | 8.704 | 8.736 | 98,432 | -0.04(-0.44%) |
Jun 19, 2012 | 8.626 | 8.859 | 8.600 | 8.775 | 200,495 | +0.16(+1.88%) |
Jun 18, 2012 | 8.620 | 8.755 | 8.523 | 8.613 | 188,133 | -0.06(-0.67%) |
Jun 15, 2012 | 8.613 | 8.697 | 8.587 | 8.671 | 232,346 | +0.03(+0.37%) |
Jun 14, 2012 | 8.536 | 8.665 | 8.510 | 8.639 | 184,147 | +0.10(+1.21%) |
Jun 13, 2012 | 8.536 | 8.591 | 8.426 | 8.536 | 168,358 | -0.01(-0.15%) |
Jun 12, 2012 | 8.439 | 8.549 | 8.342 | 8.549 | 174,884 | +0.17(+2.01%) |
Jun 11, 2012 | 8.516 | 8.549 | 8.374 | 8.380 | 247,429 | -0.03(-0.31%) |
Jun 08, 2012 | 8.374 | 8.439 | 8.277 | 8.406 | 143,938 | +0.03(+0.31%) |
Jun 07, 2012 | 8.490 | 8.539 | 8.374 | 8.380 | 114,062 | -0.01(-0.15%) |
Jun 06, 2012 | 8.445 | 8.549 | 8.303 | 8.393 | 125,708 | +0.03(+0.39%) |
Jun 05, 2012 | 8.329 | 8.464 | 8.322 | 8.361 | 59,016 | -0.03(-0.39%) |
Jun 04, 2012 | 8.393 | 8.432 | 8.083 | 8.393 | 246,212 | -0.08(-0.99%) |
Jun 01, 2012 | 8.309 | 8.484 | 8.309 | 8.477 | 137,099 | +0.05(+0.54%) |
May 31, 2012 | 8.283 | 8.523 | 8.180 | 8.432 | 306,117 | +0.16(+1.88%) |
May 30, 2012 | 8.490 | 8.490 | 8.264 | 8.277 | 95,922 | -0.31(-3.61%) |
May 29, 2012 | 8.684 | 8.775 | 8.536 | 8.587 | 70,823 | +0.00(+0.00%) |
May 25, 2012 | 8.639 | 8.717 | 8.471 | 8.587 | 83,122 | -0.02(-0.23%) |
May 24, 2012 | 8.691 | 8.736 | 8.426 | 8.607 | 42,026 | -0.08(-0.97%) |
May 23, 2012 | 8.516 | 8.710 | 8.426 | 8.691 | 86,355 | +0.10(+1.20%) |
May 22, 2012 | 8.723 | 8.723 | 8.510 | 8.587 | 139,023 | -0.10(-1.12%) |
May 21, 2012 | 8.471 | 8.684 | 8.413 | 8.684 | 84,142 | +0.26(+3.07%) |
May 18, 2012 | 8.367 | 8.477 | 8.283 | 8.426 | 142,968 | +0.03(+0.31%) |
May 17, 2012 | 8.872 | 8.872 | 8.400 | 8.400 | 138,380 | -0.45(-5.04%) |
May 16, 2012 | 9.072 | 9.131 | 8.788 | 8.846 | 129,290 | -0.23(-2.49%) |
May 15, 2012 | 9.072 | 9.136 | 9.072 | 9.072 | 112,902 | -0.02(-0.21%) |
May 14, 2012 | 9.105 | 9.169 | 9.066 | 9.092 | 271,572 | -0.12(-1.33%) |
May 11, 2012 | 9.131 | 9.292 | 9.131 | 9.215 | 156,698 | +0.07(+0.78%) |
May 10, 2012 | 9.131 | 9.182 | 9.079 | 9.143 | 150,472 | +0.10(+1.07%) |
May 09, 2012 | 9.053 | 9.098 | 9.008 | 9.046 | 184,301 | -0.10(-1.06%) |
May 08, 2012 | 9.240 | 9.305 | 9.021 | 9.143 | 431,968 | -0.17(-1.81%) |
May 07, 2012 | 9.156 | 9.312 | 9.118 | 9.312 | 165,019 | +0.14(+1.48%) |
May 04, 2012 | 9.027 | 9.266 | 9.014 | 9.176 | 341,682 | +0.06(+0.64%) |
May 03, 2012 | 9.247 | 9.247 | 9.043 | 9.118 | 88,446 | -0.11(-1.19%) |
May 02, 2012 | 8.982 | 9.247 | 8.982 | 9.228 | 186,156 | +0.17(+1.86%) |