Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.351 | 9.429 | 9.207 | 9.429 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.296 | 9.445 | 9.249 | 9.332 | 2,272,518 | +0.15(+1.66%) |
Apr 26, 2013 | 9.135 | 9.230 | 9.157 | 9.180 | 1,074,238 | -0.02(-0.25%) |
Apr 25, 2013 | 9.160 | 9.224 | 9.080 | 9.204 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.919 | 9.135 | 8.899 | 9.123 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.717 | 8.988 | 8.655 | 8.945 | 2,790,390 | +0.19(+2.14%) |
Apr 22, 2013 | 8.759 | 8.801 | 8.600 | 8.757 | 1,570,851 | +0.02(+0.17%) |
Apr 19, 2013 | 8.742 | 8.888 | 8.703 | 8.742 | 1,682,602 | +0.06(+0.64%) |
Apr 18, 2013 | 8.695 | 8.729 | 8.584 | 8.687 | 1,850,119 | -0.02(-0.19%) |
Apr 17, 2013 | 8.694 | 8.799 | 8.687 | 8.704 | 2,838,548 | -0.03(-0.34%) |
Apr 16, 2013 | 8.779 | 8.816 | 8.610 | 8.734 | 2,320,945 | +0.08(+0.93%) |
Apr 15, 2013 | 8.814 | 8.874 | 8.645 | 8.654 | 3,027,259 | -0.26(-2.94%) |
Apr 12, 2013 | 8.943 | 8.961 | 8.816 | 8.916 | 4,128,498 | -0.00(-0.04%) |
Apr 11, 2013 | 9.175 | 9.194 | 8.853 | 8.919 | 5,201,266 | -0.26(-2.79%) |
Apr 10, 2013 | 9.210 | 9.267 | 9.139 | 9.175 | 2,017,457 | +0.02(+0.22%) |
Apr 09, 2013 | 9.222 | 9.222 | 9.037 | 9.155 | 2,016,052 | -0.00(-0.02%) |
Apr 08, 2013 | 9.118 | 9.214 | 9.082 | 9.157 | 1,776,043 | +0.00(+0.04%) |
Apr 05, 2013 | 9.145 | 9.232 | 9.060 | 9.154 | 1,576,054 | -0.07(-0.76%) |
Apr 04, 2013 | 9.128 | 9.244 | 8.978 | 9.224 | 2,161,765 | +0.14(+1.53%) |
Apr 03, 2013 | 9.294 | 9.354 | 9.038 | 9.085 | 4,538,093 | -0.23(-2.46%) |
Apr 02, 2013 | 9.316 | 9.356 | 9.187 | 9.314 | 3,434,773 | +0.10(+1.13%) |
Apr 01, 2013 | 9.152 | 9.359 | 9.087 | 9.210 | 2,957,100 | +0.05(+0.57%) |
Mar 28, 2013 | 9.175 | 9.221 | 9.093 | 9.159 | 2,733,710 | -0.06(-0.63%) |
Mar 27, 2013 | 9.125 | 9.219 | 9.031 | 9.217 | 2,037,431 | +0.03(+0.29%) |
Mar 26, 2013 | 9.246 | 9.259 | 9.092 | 9.190 | 1,330,621 | -0.01(-0.07%) |
Mar 25, 2013 | 9.222 | 9.279 | 9.144 | 9.197 | 1,724,553 | -0.00(-0.02%) |
Mar 22, 2013 | 9.105 | 9.264 | 9.000 | 9.199 | 2,500,698 | +0.09(+1.03%) |
Mar 21, 2013 | 9.075 | 9.140 | 9.003 | 9.105 | 1,656,965 | -0.01(-0.06%) |
Mar 20, 2013 | 8.935 | 9.127 | 8.869 | 9.110 | 2,419,738 | +0.24(+2.70%) |
Mar 19, 2013 | 8.817 | 9.006 | 8.764 | 8.871 | 2,747,016 | +0.13(+1.47%) |
Mar 18, 2013 | 8.572 | 8.796 | 8.483 | 8.742 | 1,963,546 | +0.10(+1.20%) |
Mar 15, 2013 | 8.791 | 8.814 | 8.336 | 8.639 | 6,917,813 | -0.22(-2.53%) |
Mar 14, 2013 | 9.008 | 9.008 | 8.737 | 8.863 | 3,043,980 | -0.07(-0.77%) |
Mar 13, 2013 | 8.958 | 9.010 | 8.894 | 8.931 | 1,379,652 | -0.09(-0.95%) |
Mar 12, 2013 | 9.135 | 9.135 | 9.006 | 9.016 | 4,218,482 | -0.13(-1.39%) |
Mar 11, 2013 | 9.072 | 9.205 | 8.929 | 9.144 | 3,440,550 | +0.08(+0.83%) |
Mar 08, 2013 | 9.030 | 9.133 | 8.990 | 9.068 | 3,177,577 | +0.07(+0.72%) |
Mar 07, 2013 | 8.911 | 9.079 | 8.782 | 9.003 | 5,567,116 | +0.14(+1.60%) |
Mar 06, 2013 | 8.799 | 8.948 | 8.732 | 8.861 | 2,991,910 | -0.03(-0.28%) |
Mar 05, 2013 | 8.715 | 9.052 | 8.628 | 8.886 | 7,976,873 | +0.19(+2.17%) |
Mar 04, 2013 | 8.470 | 8.697 | 8.279 | 8.697 | 5,043,742 | +0.23(+2.69%) |
Mar 01, 2013 | 8.523 | 8.732 | 8.450 | 8.470 | 6,119,846 | -0.11(-1.23%) |
Feb 28, 2013 | 8.562 | 8.675 | 8.526 | 8.575 | 3,575,475 | -0.10(-1.14%) |
Feb 27, 2013 | 8.680 | 8.752 | 8.600 | 8.674 | 2,821,870 | +0.04(+0.45%) |
Feb 26, 2013 | 8.652 | 8.720 | 8.553 | 8.635 | 3,100,319 | -0.02(-0.19%) |
Feb 25, 2013 | 8.843 | 8.889 | 8.642 | 8.652 | 4,227,776 | -0.03(-0.29%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.587 | 8.677 | 2,844,469 | +0.03(+0.33%) |
Feb 21, 2013 | 8.782 | 8.782 | 8.548 | 8.649 | 4,610,585 | -0.20(-2.25%) |
Feb 20, 2013 | 8.884 | 8.978 | 8.844 | 8.848 | 6,201,315 | -0.05(-0.58%) |
Feb 19, 2013 | 8.639 | 9.070 | 8.598 | 8.899 | 7,438,202 | +0.30(+3.52%) |
Feb 15, 2013 | 8.560 | 8.611 | 8.505 | 8.597 | 2,849,349 | +0.06(+0.72%) |
Feb 14, 2013 | 8.501 | 8.565 | 8.501 | 8.535 | 2,627,197 | -0.03(-0.35%) |
Feb 13, 2013 | 8.516 | 8.607 | 8.516 | 8.565 | 1,665,403 | +0.06(+0.67%) |
Feb 12, 2013 | 8.545 | 8.563 | 8.485 | 8.508 | 2,998,608 | -0.06(-0.64%) |
Feb 11, 2013 | 8.580 | 8.664 | 8.503 | 8.563 | 4,026,058 | -0.13(-1.50%) |
Feb 08, 2013 | 8.317 | 8.769 | 8.212 | 8.694 | 14,842,551 | +0.54(+6.65%) |
Feb 07, 2013 | 8.246 | 8.297 | 7.998 | 8.152 | 17,422,260 | +0.52(+6.84%) |
Feb 06, 2013 | 7.620 | 7.660 | 7.577 | 7.630 | 6,360,459 | -0.11(-1.45%) |
Feb 04, 2013 | 7.906 | 7.906 | 7.593 | 7.742 | 3,950,660 | -0.14(-1.76%) |
Feb 01, 2013 | 7.859 | 7.941 | 7.721 | 7.881 | 3,141,104 | +0.12(+1.53%) |
Jan 31, 2013 | 7.909 | 7.935 | 7.693 | 7.762 | 4,166,431 | -0.17(-2.11%) |
Jan 30, 2013 | 7.886 | 7.961 | 7.826 | 7.930 | 3,598,415 | +0.07(+0.94%) |
Jan 29, 2013 | 7.930 | 8.043 | 7.794 | 7.856 | 4,206,498 | -0.06(-0.78%) |
Jan 28, 2013 | 7.759 | 7.943 | 7.721 | 7.918 | 4,955,433 | +0.08(+1.00%) |
Jan 25, 2013 | 7.839 | 7.881 | 7.715 | 7.839 | 6,234,612 | +0.28(+3.69%) |
Jan 24, 2013 | 7.500 | 7.652 | 7.408 | 7.560 | 5,532,652 | +0.06(+0.74%) |
Jan 23, 2013 | 7.408 | 7.540 | 7.339 | 7.505 | 4,519,244 | +0.11(+1.52%) |
Jan 22, 2013 | 7.426 | 7.458 | 7.282 | 7.393 | 3,568,711 | -0.02(-0.25%) |
Jan 18, 2013 | 7.408 | 7.441 | 7.328 | 7.411 | 2,535,628 | +0.05(+0.73%) |
Jan 17, 2013 | 7.326 | 7.428 | 7.266 | 7.358 | 4,465,279 | +0.04(+0.53%) |
Jan 16, 2013 | 7.314 | 7.413 | 7.291 | 7.319 | 2,358,872 | +0.02(+0.32%) |
Jan 15, 2013 | 7.371 | 7.420 | 7.239 | 7.296 | 1,919,179 | -0.10(-1.36%) |
Jan 14, 2013 | 7.351 | 7.514 | 7.346 | 7.396 | 5,063,722 | -0.06(-0.81%) |
Jan 11, 2013 | 7.180 | 7.463 | 7.164 | 7.456 | 5,792,766 | +0.23(+3.12%) |
Jan 10, 2013 | 6.997 | 7.265 | 6.963 | 7.231 | 7,625,349 | +0.30(+4.31%) |
Jan 09, 2013 | 6.984 | 7.036 | 6.889 | 6.931 | 4,606,873 | -0.01(-0.21%) |
Jan 08, 2013 | 7.070 | 7.093 | 6.930 | 6.946 | 3,140,718 | -0.08(-1.21%) |
Jan 07, 2013 | 7.028 | 7.093 | 7.028 | 7.031 | 3,943,800 | -0.06(-0.88%) |
Jan 04, 2013 | 6.995 | 7.118 | 6.961 | 7.093 | 2,857,970 | +0.10(+1.43%) |
Jan 03, 2013 | 7.020 | 7.083 | 6.925 | 6.994 | 4,247,271 | +0.05(+0.71%) |
Jan 02, 2013 | 7.095 | 7.114 | 6.918 | 6.945 | 5,453,384 | +0.00(+0.02%) |
Dec 31, 2012 | 6.913 | 7.000 | 6.881 | 6.943 | 4,555,838 | +0.02(+0.33%) |
Dec 28, 2012 | 6.843 | 7.015 | 6.816 | 6.920 | 3,413,578 | +0.09(+1.34%) |
Dec 27, 2012 | 6.863 | 6.912 | 6.770 | 6.828 | 3,730,020 | -0.03(-0.45%) |
Dec 26, 2012 | 6.789 | 6.886 | 6.785 | 6.860 | 4,323,005 | +0.07(+0.99%) |
Dec 24, 2012 | 6.845 | 6.946 | 6.730 | 6.793 | 3,222,357 | -0.08(-1.09%) |
Dec 21, 2012 | 6.704 | 6.873 | 6.639 | 6.868 | 6,595,075 | +0.04(+0.57%) |
Dec 20, 2012 | 6.817 | 6.853 | 6.709 | 6.828 | 6,151,075 | -0.03(-0.41%) |
Dec 19, 2012 | 6.462 | 6.940 | 6.440 | 6.856 | 15,756,576 | +0.40(+6.26%) |
Dec 18, 2012 | 6.418 | 6.526 | 6.374 | 6.453 | 7,634,815 | +0.05(+0.74%) |
Dec 17, 2012 | 6.333 | 6.413 | 6.178 | 6.405 | 7,693,748 | +0.07(+1.14%) |
Dec 14, 2012 | 6.243 | 6.374 | 6.207 | 6.333 | 11,050,828 | +0.08(+1.25%) |
Dec 13, 2012 | 6.271 | 6.345 | 6.153 | 6.255 | 10,999,047 | -0.02(-0.34%) |
Dec 12, 2012 | 6.196 | 6.337 | 6.194 | 6.276 | 10,938,370 | +0.07(+1.05%) |
Dec 11, 2012 | 6.111 | 6.337 | 6.106 | 6.211 | 16,556,280 | +0.14(+2.29%) |
Dec 10, 2012 | 6.390 | 6.390 | 6.047 | 6.072 | 24,986,248 | -0.30(-4.74%) |
Dec 07, 2012 | 6.557 | 6.634 | 6.366 | 6.374 | 14,563,293 | -0.18(-2.74%) |
Dec 06, 2012 | 6.701 | 6.770 | 6.431 | 6.554 | 14,076,463 | -0.16(-2.31%) |
Dec 05, 2012 | 6.866 | 6.866 | 6.696 | 6.709 | 6,631,805 | -0.06(-0.92%) |
Dec 04, 2012 | 7.159 | 7.180 | 6.742 | 6.771 | 12,868,362 | -0.40(-5.54%) |
Nov 30, 2012 | 7.188 | 7.240 | 7.062 | 7.168 | 2,741,235 | -0.01(-0.14%) |
Nov 29, 2012 | 7.165 | 7.243 | 7.093 | 7.178 | 3,662,875 | +0.01(+0.14%) |
Nov 28, 2012 | 7.160 | 7.242 | 7.038 | 7.168 | 4,444,672 | -0.05(-0.68%) |
Nov 27, 2012 | 7.177 | 7.265 | 7.106 | 7.217 | 5,251,058 | +0.02(+0.25%) |
Nov 26, 2012 | 7.090 | 7.231 | 7.028 | 7.199 | 5,063,245 | +0.15(+2.09%) |
Nov 23, 2012 | 7.191 | 7.222 | 7.018 | 7.052 | 4,047,973 | -0.15(-2.04%) |
Nov 21, 2012 | 7.211 | 7.368 | 7.144 | 7.199 | 3,892,386 | -0.09(-1.19%) |
Nov 20, 2012 | 7.363 | 7.424 | 7.240 | 7.286 | 4,401,371 | -0.08(-1.04%) |
Nov 19, 2012 | 7.448 | 7.477 | 7.309 | 7.363 | 11,207,767 | +0.16(+2.20%) |
Nov 16, 2012 | 7.732 | 7.732 | 7.123 | 7.204 | 14,043,840 | -0.53(-6.83%) |
Nov 15, 2012 | 7.977 | 8.164 | 7.600 | 7.732 | 15,537,301 | -0.49(-5.94%) |
Nov 14, 2012 | 8.556 | 8.656 | 8.206 | 8.221 | 5,602,846 | -0.33(-3.86%) |
Nov 13, 2012 | 8.545 | 8.685 | 8.509 | 8.551 | 3,247,253 | -0.08(-0.87%) |
Nov 12, 2012 | 8.804 | 8.820 | 8.589 | 8.626 | 2,634,865 | -0.17(-1.99%) |
Nov 09, 2012 | 8.947 | 8.947 | 8.729 | 8.801 | 3,057,139 | -0.14(-1.61%) |
Nov 08, 2012 | 9.079 | 9.143 | 8.898 | 8.945 | 3,923,762 | -0.07(-0.78%) |
Nov 07, 2012 | 9.154 | 9.298 | 9.002 | 9.015 | 4,009,659 | -0.14(-1.54%) |
Nov 06, 2012 | 8.950 | 9.167 | 8.937 | 9.156 | 3,807,107 | +0.25(+2.79%) |
Nov 05, 2012 | 8.886 | 8.954 | 8.826 | 8.907 | 3,285,359 | +0.04(+0.41%) |
Nov 02, 2012 | 9.140 | 9.153 | 8.867 | 8.871 | 3,002,758 | -0.27(-2.98%) |
Nov 01, 2012 | 8.989 | 9.151 | 8.811 | 9.144 | 3,265,351 | +0.32(+3.61%) |
Oct 31, 2012 | 8.746 | 8.914 | 8.731 | 8.826 | 2,240,492 | -0.00(-0.04%) |
Oct 26, 2012 | 8.809 | 8.829 | 8.829 | 8.829 | 2,050,305 | +0.00(+0.00%) |
Oct 25, 2012 | 8.894 | 8.894 | 8.785 | 8.829 | 2,320,901 | -0.01(-0.17%) |
Oct 24, 2012 | 8.935 | 8.935 | 8.782 | 8.844 | 2,348,416 | +0.07(+0.82%) |
Oct 23, 2012 | 8.680 | 8.824 | 8.654 | 8.772 | 1,722,170 | +0.11(+1.25%) |
Oct 19, 2012 | 8.546 | 8.684 | 8.538 | 8.664 | 3,412,024 | +0.07(+0.76%) |
Oct 18, 2012 | 8.685 | 8.760 | 8.551 | 8.599 | 2,470,994 | -0.04(-0.49%) |
Oct 17, 2012 | 8.541 | 8.710 | 8.541 | 8.641 | 2,067,510 | +0.03(+0.30%) |
Oct 16, 2012 | 8.577 | 8.729 | 8.482 | 8.615 | 3,093,012 | -0.04(-0.45%) |
Oct 15, 2012 | 8.612 | 8.697 | 8.514 | 8.654 | 1,230,164 | +0.04(+0.42%) |
Oct 12, 2012 | 8.561 | 8.700 | 8.507 | 8.618 | 1,944,853 | +0.05(+0.57%) |
Oct 11, 2012 | 8.623 | 8.657 | 8.465 | 8.569 | 3,323,618 | +0.08(+0.92%) |
Oct 10, 2012 | 8.492 | 8.648 | 8.378 | 8.491 | 2,614,711 | -0.01(-0.13%) |
Oct 09, 2012 | 8.620 | 8.679 | 8.478 | 8.502 | 4,353,427 | -0.17(-2.02%) |
Oct 08, 2012 | 8.755 | 8.829 | 8.618 | 8.677 | 3,852,310 | -0.12(-1.36%) |
Oct 05, 2012 | 8.903 | 8.937 | 8.778 | 8.796 | 4,360,555 | -0.01(-0.15%) |
Oct 04, 2012 | 8.960 | 8.986 | 8.782 | 8.809 | 4,670,939 | -0.04(-0.50%) |
Oct 03, 2012 | 9.177 | 9.177 | 8.847 | 8.853 | 4,554,137 | -0.14(-1.51%) |
Oct 02, 2012 | 9.207 | 9.215 | 8.876 | 8.989 | 3,212,341 | -0.13(-1.40%) |
Oct 01, 2012 | 9.123 | 9.158 | 9.028 | 9.117 | 4,534,093 | -0.06(-0.64%) |
Sep 28, 2012 | 8.898 | 9.378 | 8.898 | 9.175 | 10,618,324 | +0.19(+2.13%) |
Sep 27, 2012 | 8.669 | 9.040 | 8.662 | 8.984 | 8,272,471 | +0.34(+3.97%) |
Sep 26, 2012 | 8.512 | 8.662 | 8.425 | 8.641 | 4,867,171 | +0.06(+0.69%) |
Sep 25, 2012 | 8.337 | 8.742 | 8.337 | 8.582 | 6,494,071 | +0.16(+1.86%) |
Sep 24, 2012 | 8.182 | 8.445 | 8.180 | 8.425 | 5,918,499 | +0.17(+2.06%) |
Sep 21, 2012 | 8.375 | 8.564 | 8.244 | 8.255 | 5,287,304 | -0.07(-0.88%) |
Sep 20, 2012 | 8.332 | 8.419 | 8.281 | 8.329 | 2,856,875 | -0.16(-1.87%) |
Sep 19, 2012 | 8.344 | 8.760 | 8.344 | 8.487 | 9,676,291 | +0.28(+3.43%) |
Sep 18, 2012 | 8.259 | 8.340 | 8.177 | 8.206 | 2,598,540 | +0.00(+0.02%) |
Sep 17, 2012 | 8.384 | 8.406 | 8.069 | 8.205 | 11,650,269 | -0.24(-2.85%) |
Sep 14, 2012 | 8.214 | 8.504 | 8.214 | 8.445 | 7,901,061 | +0.15(+1.81%) |
Sep 13, 2012 | 8.035 | 8.373 | 8.035 | 8.295 | 5,289,678 | +0.21(+2.65%) |
Sep 12, 2012 | 7.987 | 8.125 | 7.987 | 8.080 | 6,867,348 | +0.11(+1.42%) |
Sep 11, 2012 | 7.991 | 8.035 | 7.848 | 7.968 | 4,180,194 | -0.04(-0.49%) |
Sep 10, 2012 | 8.172 | 8.198 | 7.963 | 8.007 | 2,406,358 | -0.18(-2.24%) |
Sep 07, 2012 | 8.188 | 8.262 | 8.118 | 8.190 | 4,956,471 | +0.07(+0.85%) |
Sep 06, 2012 | 8.152 | 8.223 | 8.067 | 8.121 | 4,322,871 | +0.06(+0.79%) |
Sep 05, 2012 | 8.396 | 8.417 | 7.953 | 8.058 | 7,506,969 | -0.25(-3.03%) |
Sep 04, 2012 | 8.414 | 8.599 | 8.262 | 8.309 | 6,311,765 | -0.20(-2.36%) |
Aug 31, 2012 | 8.353 | 8.515 | 8.295 | 8.510 | 3,742,196 | +0.21(+2.48%) |
Aug 30, 2012 | 8.375 | 8.461 | 8.270 | 8.304 | 3,289,856 | -0.09(-1.09%) |
Aug 29, 2012 | 8.388 | 8.425 | 8.344 | 8.396 | 2,153,769 | +0.02(+0.21%) |
Aug 27, 2012 | 8.358 | 8.496 | 8.259 | 8.378 | 3,554,902 | -0.09(-1.08%) |
Aug 24, 2012 | 8.190 | 8.497 | 8.188 | 8.469 | 5,073,622 | +0.17(+2.03%) |
Aug 23, 2012 | 8.051 | 8.317 | 7.997 | 8.301 | 6,994,955 | +0.33(+4.12%) |
Aug 22, 2012 | 7.809 | 8.009 | 7.778 | 7.973 | 2,255,501 | +0.05(+0.58%) |
Aug 21, 2012 | 8.015 | 8.058 | 7.865 | 7.927 | 3,385,732 | -0.06(-0.70%) |
Aug 20, 2012 | 7.886 | 8.062 | 7.780 | 7.982 | 6,699,261 | +0.10(+1.33%) |
Aug 17, 2012 | 8.059 | 8.071 | 7.765 | 7.878 | 11,208,153 | -0.22(-2.74%) |
Aug 16, 2012 | 8.662 | 8.785 | 8.077 | 8.100 | 34,631,844 | -1.41(-14.81%) |
Aug 15, 2012 | 9.213 | 9.512 | 9.174 | 9.509 | 11,594,364 | +0.35(+3.84%) |
Aug 14, 2012 | 9.087 | 9.226 | 9.072 | 9.157 | 5,213,184 | +0.10(+1.10%) |
Aug 13, 2012 | 9.045 | 9.122 | 8.942 | 9.058 | 5,017,001 | +0.07(+0.78%) |
Aug 10, 2012 | 8.889 | 8.994 | 8.793 | 8.988 | 1,850,273 | +0.13(+1.49%) |
Aug 09, 2012 | 8.992 | 9.094 | 8.801 | 8.855 | 3,412,568 | -0.10(-1.10%) |
Aug 08, 2012 | 9.097 | 9.166 | 8.876 | 8.953 | 1,874,325 | -0.26(-2.84%) |
Aug 07, 2012 | 9.017 | 9.331 | 9.001 | 9.215 | 3,945,397 | +0.20(+2.21%) |
Aug 06, 2012 | 8.845 | 9.092 | 8.829 | 9.015 | 3,868,426 | +0.33(+3.74%) |
Aug 03, 2012 | 8.481 | 8.741 | 8.290 | 8.690 | 3,125,134 | +0.20(+2.33%) |
Aug 02, 2012 | 8.700 | 8.873 | 8.479 | 8.492 | 2,895,788 | -0.19(-2.15%) |
Aug 01, 2012 | 8.620 | 8.752 | 8.542 | 8.679 | 1,671,571 | +0.05(+0.55%) |
Jul 31, 2012 | 8.664 | 8.826 | 8.532 | 8.631 | 2,489,619 | -0.05(-0.60%) |
Jul 30, 2012 | 8.821 | 8.845 | 8.476 | 8.684 | 4,417,854 | -0.05(-0.58%) |
Jul 27, 2012 | 8.791 | 8.793 | 8.432 | 8.734 | 3,543,852 | +0.06(+0.68%) |
Jul 26, 2012 | 8.769 | 8.824 | 8.661 | 8.675 | 1,653,558 | +0.07(+0.80%) |
Jul 25, 2012 | 8.724 | 8.819 | 8.500 | 8.607 | 3,259,331 | -0.12(-1.37%) |
Jul 24, 2012 | 8.898 | 8.955 | 8.662 | 8.726 | 2,002,838 | -0.08(-0.95%) |
Jul 23, 2012 | 8.868 | 8.868 | 8.662 | 8.809 | 4,325,471 | -0.16(-1.82%) |
Jul 20, 2012 | 9.041 | 9.050 | 8.907 | 8.973 | 2,101,235 | -0.09(-0.97%) |
Jul 19, 2012 | 9.058 | 9.215 | 9.046 | 9.061 | 1,846,590 | +0.02(+0.25%) |
Jul 18, 2012 | 8.685 | 9.252 | 8.680 | 9.038 | 5,840,605 | +0.20(+2.31%) |
Jul 17, 2012 | 9.272 | 9.448 | 8.631 | 8.834 | 10,199,850 | -0.44(-4.76%) |
Jul 16, 2012 | 9.394 | 9.475 | 9.260 | 9.275 | 1,724,612 | -0.08(-0.84%) |
Jul 13, 2012 | 9.497 | 9.501 | 9.185 | 9.354 | 3,161,722 | -0.03(-0.28%) |
Jul 12, 2012 | 9.287 | 9.481 | 9.162 | 9.380 | 1,882,903 | -0.01(-0.07%) |
Jul 11, 2012 | 9.483 | 9.558 | 9.290 | 9.386 | 2,753,766 | -0.08(-0.83%) |
Jul 10, 2012 | 9.620 | 9.646 | 9.277 | 9.465 | 5,013,636 | -0.13(-1.33%) |
Jul 09, 2012 | 9.734 | 9.857 | 9.545 | 9.592 | 2,541,687 | -0.22(-2.28%) |
Jul 06, 2012 | 9.877 | 9.949 | 9.788 | 9.816 | 2,892,968 | -0.22(-2.15%) |
Jul 05, 2012 | 9.653 | 10.12 | 9.579 | 10.03 | 5,394,555 | +0.44(+4.62%) |
Jul 03, 2012 | 9.561 | 9.628 | 9.385 | 9.589 | 2,936,195 | -0.06(-0.58%) |
Jul 02, 2012 | 9.649 | 9.756 | 9.546 | 9.645 | 3,928,118 | +0.03(+0.27%) |
Jun 29, 2012 | 9.677 | 9.762 | 9.468 | 9.618 | 3,433,175 | +0.13(+1.33%) |
Jun 28, 2012 | 9.507 | 9.607 | 9.264 | 9.493 | 3,170,674 | -0.17(-1.79%) |
Jun 27, 2012 | 9.872 | 10.04 | 9.537 | 9.666 | 3,446,208 | -0.09(-0.94%) |
Jun 26, 2012 | 9.305 | 9.834 | 9.252 | 9.757 | 8,197,875 | +0.52(+5.66%) |
Jun 25, 2012 | 9.643 | 9.847 | 9.015 | 9.234 | 6,453,145 | -0.52(-5.38%) |
Jun 22, 2012 | 10.10 | 10.10 | 9.698 | 9.759 | 3,022,674 | -0.25(-2.51%) |
Jun 21, 2012 | 10.33 | 10.41 | 9.980 | 10.01 | 3,308,743 | -0.27(-2.64%) |
Jun 20, 2012 | 10.46 | 10.47 | 10.07 | 10.28 | 3,659,058 | -0.15(-1.41%) |
Jun 19, 2012 | 10.09 | 10.46 | 10.02 | 10.43 | 3,593,125 | +0.45(+4.49%) |
Jun 18, 2012 | 9.865 | 10.07 | 9.821 | 9.981 | 3,193,997 | +0.13(+1.36%) |
Jun 15, 2012 | 9.687 | 9.860 | 9.687 | 9.847 | 4,308,651 | +0.12(+1.24%) |
Jun 14, 2012 | 9.739 | 9.854 | 9.618 | 9.726 | 4,213,227 | +0.04(+0.42%) |
Jun 13, 2012 | 9.896 | 10.01 | 9.656 | 9.685 | 5,130,285 | -0.24(-2.45%) |
Jun 12, 2012 | 10.20 | 10.20 | 9.841 | 9.929 | 3,727,946 | -0.17(-1.70%) |
Jun 11, 2012 | 10.30 | 10.46 | 10.08 | 10.10 | 2,471,538 | -0.13(-1.31%) |
Jun 08, 2012 | 10.37 | 10.37 | 10.14 | 10.23 | 3,072,955 | -0.16(-1.56%) |
Jun 07, 2012 | 10.54 | 10.71 | 10.33 | 10.40 | 3,654,683 | +0.09(+0.84%) |
Jun 06, 2012 | 9.713 | 10.41 | 9.713 | 10.31 | 5,875,125 | +0.63(+6.54%) |
Jun 05, 2012 | 9.636 | 9.703 | 9.380 | 9.677 | 2,258,432 | +0.00(+0.00%) |
Jun 04, 2012 | 9.785 | 9.950 | 9.597 | 9.677 | 3,186,502 | -0.14(-1.38%) |
Jun 01, 2012 | 9.991 | 10.26 | 9.728 | 9.813 | 7,137,418 | -0.38(-3.72%) |
May 31, 2012 | 10.00 | 10.25 | 9.908 | 10.19 | 6,914,760 | +0.15(+1.53%) |
May 30, 2012 | 9.767 | 10.10 | 9.767 | 10.04 | 4,051,100 | +0.12(+1.20%) |
May 29, 2012 | 9.517 | 9.960 | 9.394 | 9.919 | 5,284,287 | +0.56(+5.99%) |
May 25, 2012 | 9.435 | 9.501 | 9.336 | 9.359 | 1,137,261 | -0.11(-1.14%) |
May 24, 2012 | 9.837 | 9.970 | 9.411 | 9.466 | 3,358,695 | -0.29(-2.98%) |
May 23, 2012 | 9.700 | 9.826 | 9.651 | 9.757 | 6,232,463 | +0.04(+0.42%) |
May 22, 2012 | 9.627 | 9.816 | 9.584 | 9.716 | 7,495,062 | +0.14(+1.50%) |
May 21, 2012 | 9.661 | 9.695 | 9.296 | 9.573 | 7,908,794 | -0.04(-0.46%) |
May 18, 2012 | 10.00 | 10.08 | 9.607 | 9.617 | 6,371,035 | -0.27(-2.70%) |
May 17, 2012 | 10.13 | 10.31 | 9.623 | 9.883 | 15,009,007 | +0.45(+4.82%) |
May 16, 2012 | 9.455 | 9.555 | 9.334 | 9.429 | 3,874,116 | +0.15(+1.60%) |
May 15, 2012 | 9.293 | 9.370 | 9.210 | 9.280 | 3,589,496 | +0.08(+0.92%) |
May 14, 2012 | 9.398 | 9.450 | 9.180 | 9.195 | 2,049,259 | -0.16(-1.75%) |
May 11, 2012 | 9.167 | 9.457 | 9.117 | 9.359 | 2,800,211 | +0.20(+2.21%) |
May 10, 2012 | 9.337 | 9.396 | 9.120 | 9.156 | 5,144,259 | -0.15(-1.56%) |
May 09, 2012 | 9.275 | 9.429 | 9.130 | 9.301 | 4,052,299 | -0.11(-1.18%) |
May 08, 2012 | 9.780 | 9.934 | 9.280 | 9.412 | 6,296,554 | -0.41(-4.14%) |
May 07, 2012 | 9.762 | 9.968 | 9.646 | 9.819 | 3,870,176 | +0.05(+0.50%) |
May 04, 2012 | 9.774 | 9.806 | 9.741 | 9.770 | 6,067,246 | -0.02(-0.22%) |
May 03, 2012 | 9.808 | 9.835 | 9.757 | 9.792 | 3,833,055 | -0.04(-0.42%) |
May 02, 2012 | 9.757 | 9.864 | 9.645 | 9.832 | 2,819,056 | +0.03(+0.33%) |