Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.36 | 12.66 | 12.34 | 12.55 | 215,685 | +0.13(+1.07%) |
May 30, 2013 | 12.34 | 12.53 | 12.25 | 12.42 | 794,909 | +0.10(+0.82%) |
May 29, 2013 | 12.47 | 12.55 | 12.28 | 12.32 | 198,548 | -0.16(-1.31%) |
May 28, 2013 | 12.63 | 12.85 | 12.39 | 12.48 | 690,516 | +0.00(+0.00%) |
May 24, 2013 | 12.50 | 12.55 | 12.41 | 12.48 | 380,088 | -0.05(-0.40%) |
May 23, 2013 | 12.35 | 12.74 | 12.26 | 12.53 | 660,695 | +0.11(+0.91%) |
May 22, 2013 | 12.61 | 12.73 | 12.26 | 12.42 | 175,332 | -0.20(-1.60%) |
May 21, 2013 | 12.68 | 12.81 | 12.59 | 12.62 | 231,315 | -0.03(-0.25%) |
May 20, 2013 | 12.49 | 12.73 | 12.33 | 12.65 | 130,615 | +0.16(+1.31%) |
May 17, 2013 | 12.32 | 12.62 | 12.08 | 12.49 | 193,611 | -0.15(-1.15%) |
May 16, 2013 | 12.52 | 12.71 | 12.52 | 12.63 | 161,780 | +0.12(+0.96%) |
May 15, 2013 | 12.40 | 12.59 | 12.40 | 12.51 | 163,552 | +0.33(+2.69%) |
May 13, 2013 | 11.79 | 12.24 | 11.79 | 12.18 | 163,934 | +0.05(+0.42%) |
May 10, 2013 | 11.99 | 12.21 | 11.77 | 12.13 | 174,487 | +0.15(+1.26%) |
May 09, 2013 | 11.85 | 12.02 | 11.85 | 11.98 | 141,313 | +0.13(+1.12%) |
May 08, 2013 | 11.69 | 11.95 | 11.57 | 11.85 | 310,906 | +0.16(+1.40%) |
May 07, 2013 | 11.44 | 11.73 | 11.40 | 11.68 | 125,798 | +0.30(+2.66%) |
May 06, 2013 | 11.38 | 11.53 | 11.29 | 11.38 | 166,803 | +0.05(+0.45%) |
May 03, 2013 | 11.26 | 11.53 | 11.27 | 11.33 | 106,280 | +0.06(+0.56%) |
May 02, 2013 | 11.20 | 11.41 | 11.14 | 11.27 | 119,114 | +0.16(+1.48%) |
May 01, 2013 | 11.07 | 11.24 | 10.91 | 11.10 | 346,861 | +0.06(+0.51%) |
Apr 30, 2013 | 10.96 | 11.17 | 10.87 | 11.05 | 219,485 | +0.13(+1.21%) |
Apr 29, 2013 | 10.71 | 11.03 | 10.70 | 10.91 | 157,746 | +0.34(+3.22%) |
Apr 26, 2013 | 10.66 | 10.69 | 10.54 | 10.57 | 47,630 | -0.15(-1.41%) |
Apr 25, 2013 | 10.70 | 10.76 | 10.65 | 10.73 | 75,242 | +0.13(+1.25%) |
Apr 24, 2013 | 10.45 | 10.72 | 10.37 | 10.59 | 140,240 | +0.11(+1.02%) |
Apr 23, 2013 | 10.42 | 10.67 | 10.32 | 10.49 | 342,229 | +0.12(+1.16%) |
Apr 22, 2013 | 10.37 | 10.42 | 9.994 | 10.37 | 103,546 | -0.01(-0.06%) |
Apr 19, 2013 | 10.11 | 10.39 | 10.08 | 10.37 | 39,956 | +0.26(+2.56%) |
Apr 18, 2013 | 10.13 | 10.23 | 10.06 | 10.11 | 117,365 | +0.03(+0.25%) |
Apr 17, 2013 | 10.31 | 10.37 | 10.03 | 10.09 | 105,832 | -0.26(-2.56%) |
Apr 16, 2013 | 10.32 | 10.44 | 10.26 | 10.35 | 155,255 | +0.08(+0.74%) |
Apr 15, 2013 | 10.26 | 10.37 | 10.21 | 10.28 | 124,370 | -0.07(-0.67%) |
Apr 12, 2013 | 10.33 | 10.59 | 10.32 | 10.35 | 140,281 | -0.06(-0.55%) |
Apr 11, 2013 | 10.37 | 10.48 | 10.33 | 10.40 | 176,551 | -0.05(-0.48%) |
Apr 10, 2013 | 10.25 | 10.54 | 10.25 | 10.45 | 163,516 | +0.23(+2.22%) |
Apr 09, 2013 | 10.26 | 10.41 | 10.23 | 10.23 | 120,823 | -0.04(-0.43%) |
Apr 08, 2013 | 10.21 | 10.40 | 10.14 | 10.27 | 48,644 | +0.06(+0.56%) |
Apr 05, 2013 | 9.911 | 10.28 | 9.911 | 10.21 | 81,543 | +0.15(+1.44%) |
Apr 04, 2013 | 9.918 | 10.08 | 9.792 | 10.07 | 67,358 | +0.21(+2.11%) |
Apr 03, 2013 | 10.04 | 10.04 | 9.836 | 9.861 | 129,740 | -0.20(-1.94%) |
Apr 02, 2013 | 10.36 | 10.48 | 10.04 | 10.06 | 89,877 | -0.28(-2.75%) |
Apr 01, 2013 | 10.48 | 10.66 | 10.32 | 10.34 | 153,150 | -0.09(-0.91%) |
Mar 28, 2013 | 10.67 | 10.67 | 10.37 | 10.44 | 52,255 | -0.15(-1.43%) |
Mar 27, 2013 | 10.35 | 10.69 | 10.34 | 10.59 | 127,165 | +0.20(+1.88%) |
Mar 26, 2013 | 10.28 | 10.39 | 10.28 | 10.39 | 23,399 | +0.09(+0.92%) |
Mar 25, 2013 | 10.34 | 10.38 | 10.21 | 10.30 | 36,355 | +0.01(+0.06%) |
Mar 22, 2013 | 10.17 | 10.29 | 10.11 | 10.29 | 67,075 | +0.13(+1.24%) |
Mar 21, 2013 | 10.01 | 10.29 | 9.981 | 10.16 | 94,087 | +0.06(+0.62%) |
Mar 20, 2013 | 10.15 | 10.30 | 10.04 | 10.10 | 156,263 | +0.01(+0.13%) |
Mar 19, 2013 | 10.18 | 10.18 | 10.03 | 10.09 | 121,356 | -0.10(-0.99%) |
Mar 18, 2013 | 10.02 | 10.24 | 10.01 | 10.19 | 132,907 | +0.04(+0.37%) |
Mar 15, 2013 | 10.17 | 10.25 | 10.06 | 10.15 | 229,859 | +0.08(+0.75%) |
Mar 14, 2013 | 9.766 | 10.08 | 9.710 | 10.08 | 45,531 | +0.33(+3.37%) |
Mar 13, 2013 | 9.539 | 9.754 | 9.527 | 9.747 | 68,539 | +0.19(+1.98%) |
Mar 12, 2013 | 9.426 | 9.703 | 9.426 | 9.558 | 115,803 | +0.11(+1.20%) |
Mar 11, 2013 | 9.520 | 9.539 | 9.432 | 9.445 | 164,847 | -0.06(-0.66%) |
Mar 08, 2013 | 9.558 | 9.565 | 9.445 | 9.508 | 55,991 | +0.04(+0.47%) |
Mar 07, 2013 | 9.476 | 9.527 | 9.432 | 9.464 | 89,961 | -0.06(-0.60%) |
Mar 06, 2013 | 9.565 | 9.571 | 9.432 | 9.520 | 40,254 | +0.00(+0.00%) |
Mar 05, 2013 | 9.527 | 9.590 | 9.400 | 9.520 | 77,358 | +0.05(+0.53%) |
Mar 04, 2013 | 9.520 | 9.527 | 9.382 | 9.470 | 42,878 | -0.03(-0.27%) |
Mar 01, 2013 | 9.369 | 9.527 | 9.224 | 9.495 | 89,295 | +0.07(+0.74%) |
Feb 28, 2013 | 9.482 | 9.533 | 9.344 | 9.426 | 127,821 | -0.10(-1.06%) |
Feb 27, 2013 | 9.482 | 9.602 | 9.476 | 9.527 | 193,394 | +0.01(+0.13%) |
Feb 26, 2013 | 9.426 | 9.590 | 9.400 | 9.514 | 41,489 | +0.03(+0.33%) |
Feb 22, 2013 | 9.684 | 9.747 | 9.413 | 9.482 | 302,502 | -0.13(-1.38%) |
Feb 21, 2013 | 9.615 | 9.678 | 9.572 | 9.615 | 41,025 | +0.03(+0.33%) |
Feb 20, 2013 | 9.804 | 9.811 | 9.571 | 9.583 | 83,987 | -0.20(-2.00%) |
Feb 19, 2013 | 9.855 | 9.874 | 9.596 | 9.779 | 82,459 | -0.03(-0.26%) |
Feb 15, 2013 | 9.937 | 9.937 | 9.596 | 9.804 | 70,172 | -0.09(-0.89%) |
Feb 14, 2013 | 9.798 | 10.38 | 9.798 | 9.893 | 107,845 | +0.10(+1.03%) |
Feb 13, 2013 | 9.691 | 9.810 | 9.533 | 9.792 | 61,950 | +0.19(+1.97%) |
Feb 12, 2013 | 9.621 | 9.716 | 9.538 | 9.602 | 17,726 | +0.06(+0.59%) |
Feb 11, 2013 | 9.533 | 9.722 | 9.464 | 9.546 | 78,728 | -0.04(-0.46%) |
Feb 08, 2013 | 9.508 | 9.621 | 9.438 | 9.590 | 31,757 | +0.12(+1.27%) |
Feb 07, 2013 | 9.464 | 9.546 | 9.344 | 9.470 | 48,142 | +0.07(+0.74%) |
Feb 06, 2013 | 9.678 | 9.678 | 9.255 | 9.400 | 47,165 | -0.07(-0.73%) |
Feb 04, 2013 | 9.306 | 9.792 | 9.142 | 9.470 | 141,647 | +0.21(+2.32%) |
Feb 01, 2013 | 8.959 | 9.350 | 8.864 | 9.255 | 151,235 | +0.36(+4.04%) |
Jan 31, 2013 | 8.902 | 8.959 | 8.801 | 8.896 | 82,215 | +0.01(+0.07%) |
Jan 30, 2013 | 8.965 | 9.085 | 8.826 | 8.889 | 66,285 | -0.12(-1.33%) |
Jan 29, 2013 | 8.757 | 9.022 | 8.751 | 9.009 | 55,903 | +0.27(+3.10%) |
Jan 28, 2013 | 8.542 | 8.757 | 8.542 | 8.738 | 61,318 | +0.20(+2.29%) |
Jan 25, 2013 | 8.517 | 8.606 | 8.486 | 8.542 | 161,360 | +0.03(+0.37%) |
Jan 24, 2013 | 8.542 | 8.675 | 8.435 | 8.511 | 88,416 | +0.01(+0.07%) |
Jan 23, 2013 | 8.751 | 8.757 | 8.486 | 8.505 | 39,925 | -0.23(-2.60%) |
Jan 22, 2013 | 8.669 | 8.751 | 8.656 | 8.732 | 36,701 | +0.04(+0.44%) |
Jan 18, 2013 | 8.700 | 8.719 | 8.636 | 8.694 | 22,440 | -0.04(-0.43%) |
Jan 17, 2013 | 8.669 | 8.833 | 8.624 | 8.732 | 52,038 | +0.15(+1.76%) |
Jan 16, 2013 | 8.612 | 8.694 | 8.574 | 8.580 | 26,371 | -0.06(-0.66%) |
Jan 15, 2013 | 8.606 | 8.669 | 8.599 | 8.637 | 16,771 | -0.04(-0.51%) |
Jan 14, 2013 | 8.473 | 8.713 | 8.441 | 8.681 | 66,243 | +0.21(+2.46%) |
Jan 11, 2013 | 8.423 | 8.498 | 8.290 | 8.473 | 51,183 | +0.09(+1.05%) |
Jan 10, 2013 | 8.505 | 8.505 | 8.378 | 8.385 | 29,834 | -0.10(-1.19%) |
Jan 09, 2013 | 8.473 | 8.505 | 8.410 | 8.486 | 15,736 | +0.06(+0.67%) |
Jan 08, 2013 | 8.341 | 8.473 | 8.315 | 8.429 | 70,807 | +0.11(+1.37%) |
Jan 07, 2013 | 8.214 | 8.366 | 8.208 | 8.315 | 75,981 | +0.04(+0.46%) |
Jan 04, 2013 | 8.309 | 8.555 | 8.208 | 8.277 | 74,391 | +0.03(+0.31%) |
Jan 03, 2013 | 8.391 | 8.394 | 8.202 | 8.252 | 71,782 | -0.08(-0.98%) |
Jan 02, 2013 | 8.164 | 8.416 | 7.949 | 8.334 | 110,719 | +0.38(+4.84%) |
Dec 31, 2012 | 8.044 | 8.044 | 7.861 | 7.949 | 81,616 | -0.06(-0.79%) |
Dec 28, 2012 | 7.747 | 8.063 | 7.747 | 8.012 | 21,424 | +0.20(+2.58%) |
Dec 27, 2012 | 8.038 | 8.038 | 7.748 | 7.811 | 51,895 | -0.20(-2.44%) |
Dec 26, 2012 | 8.094 | 8.113 | 7.912 | 8.006 | 28,438 | -0.06(-0.70%) |
Dec 24, 2012 | 8.012 | 8.129 | 7.949 | 8.063 | 19,492 | +0.05(+0.63%) |
Dec 21, 2012 | 8.082 | 8.315 | 7.923 | 8.012 | 163,899 | -0.12(-1.47%) |
Dec 20, 2012 | 8.233 | 8.309 | 8.063 | 8.132 | 50,686 | -0.07(-0.85%) |
Dec 19, 2012 | 8.341 | 8.397 | 8.177 | 8.202 | 182,742 | -0.16(-1.89%) |
Dec 18, 2012 | 8.353 | 8.449 | 8.158 | 8.359 | 58,351 | +0.05(+0.61%) |
Dec 17, 2012 | 8.246 | 8.359 | 8.177 | 8.309 | 94,294 | +0.12(+1.46%) |
Dec 14, 2012 | 8.202 | 8.404 | 8.031 | 8.189 | 66,201 | -0.06(-0.69%) |
Dec 13, 2012 | 8.107 | 8.423 | 8.076 | 8.246 | 65,946 | +0.13(+1.55%) |
Dec 12, 2012 | 8.126 | 8.214 | 8.038 | 8.120 | 76,265 | -0.01(-0.16%) |
Dec 11, 2012 | 8.132 | 8.195 | 8.003 | 8.132 | 136,318 | +0.08(+0.94%) |
Dec 10, 2012 | 8.012 | 8.063 | 7.842 | 8.057 | 34,574 | +0.01(+0.16%) |
Dec 07, 2012 | 7.937 | 8.044 | 7.886 | 8.044 | 14,946 | +0.11(+1.43%) |
Dec 06, 2012 | 7.842 | 7.930 | 7.747 | 7.930 | 20,121 | +0.06(+0.80%) |
Dec 05, 2012 | 7.956 | 7.981 | 7.722 | 7.867 | 50,716 | -0.03(-0.40%) |
Dec 04, 2012 | 7.956 | 8.063 | 7.798 | 7.899 | 15,734 | +0.01(+0.08%) |
Nov 30, 2012 | 8.296 | 8.296 | 7.867 | 7.893 | 98,658 | -0.38(-4.65%) |
Nov 29, 2012 | 8.195 | 8.353 | 8.069 | 8.277 | 35,769 | +0.12(+1.47%) |
Nov 28, 2012 | 8.183 | 8.359 | 8.057 | 8.158 | 68,164 | +0.00(+0.00%) |
Nov 27, 2012 | 8.221 | 8.259 | 8.107 | 8.158 | 42,445 | -0.04(-0.54%) |
Nov 26, 2012 | 8.069 | 8.252 | 7.962 | 8.202 | 54,452 | +0.13(+1.64%) |
Nov 23, 2012 | 8.132 | 8.132 | 7.883 | 8.069 | 18,609 | -0.02(-0.23%) |
Nov 21, 2012 | 8.126 | 8.183 | 7.981 | 8.088 | 22,245 | +0.06(+0.79%) |
Nov 20, 2012 | 7.994 | 8.189 | 7.918 | 8.025 | 26,796 | +0.01(+0.16%) |
Nov 19, 2012 | 8.050 | 8.252 | 7.811 | 8.012 | 72,294 | +0.07(+0.87%) |
Nov 16, 2012 | 7.792 | 8.044 | 7.678 | 7.943 | 64,030 | +0.13(+1.61%) |
Nov 15, 2012 | 7.766 | 7.943 | 7.577 | 7.817 | 42,405 | +0.05(+0.65%) |
Nov 14, 2012 | 7.924 | 8.012 | 7.710 | 7.766 | 65,211 | -0.12(-1.52%) |
Nov 13, 2012 | 7.861 | 8.126 | 7.861 | 7.886 | 23,242 | -0.04(-0.48%) |
Nov 12, 2012 | 7.665 | 8.012 | 7.665 | 7.924 | 37,313 | +0.30(+3.97%) |
Nov 09, 2012 | 7.552 | 7.817 | 7.552 | 7.621 | 17,574 | +0.06(+0.83%) |
Nov 08, 2012 | 7.817 | 7.817 | 7.501 | 7.558 | 72,990 | -0.28(-3.54%) |
Nov 07, 2012 | 8.101 | 8.195 | 7.792 | 7.836 | 39,120 | -0.33(-4.02%) |
Nov 06, 2012 | 8.309 | 8.315 | 8.120 | 8.164 | 30,736 | -0.07(-0.84%) |
Nov 05, 2012 | 7.905 | 8.549 | 7.886 | 8.233 | 105,925 | +0.28(+3.49%) |
Nov 02, 2012 | 8.151 | 8.568 | 7.918 | 7.956 | 100,571 | -0.19(-2.32%) |
Nov 01, 2012 | 8.265 | 8.814 | 7.962 | 8.145 | 104,331 | -0.06(-0.77%) |
Oct 31, 2012 | 7.886 | 8.260 | 7.710 | 8.208 | 80,639 | +0.30(+3.83%) |
Oct 26, 2012 | 7.811 | 7.905 | 7.905 | 7.905 | 31,859 | +0.11(+1.46%) |
Oct 25, 2012 | 7.735 | 7.792 | 7.665 | 7.792 | 12,716 | +0.13(+1.65%) |
Oct 24, 2012 | 7.539 | 7.697 | 7.533 | 7.665 | 19,191 | +0.13(+1.67%) |
Oct 23, 2012 | 7.552 | 7.640 | 7.539 | 7.539 | 28,972 | -0.05(-0.66%) |
Oct 19, 2012 | 7.823 | 7.886 | 7.577 | 7.590 | 31,451 | -0.30(-3.76%) |
Oct 18, 2012 | 7.823 | 7.930 | 7.784 | 7.886 | 18,476 | +0.04(+0.56%) |
Oct 17, 2012 | 7.804 | 7.880 | 7.684 | 7.842 | 61,846 | +0.04(+0.57%) |
Oct 16, 2012 | 7.741 | 7.867 | 7.659 | 7.798 | 37,715 | +0.13(+1.64%) |
Oct 15, 2012 | 7.747 | 7.792 | 7.634 | 7.672 | 61,939 | -0.08(-0.98%) |
Oct 12, 2012 | 7.785 | 7.836 | 7.716 | 7.747 | 20,131 | -0.06(-0.81%) |
Oct 11, 2012 | 7.842 | 7.981 | 7.729 | 7.811 | 107,569 | -0.09(-1.20%) |
Oct 10, 2012 | 7.792 | 7.937 | 7.745 | 7.905 | 80,433 | +0.15(+1.87%) |
Oct 09, 2012 | 7.861 | 8.000 | 7.760 | 7.760 | 45,785 | -0.12(-1.52%) |
Oct 08, 2012 | 7.874 | 7.930 | 7.848 | 7.880 | 24,273 | -0.05(-0.64%) |
Oct 05, 2012 | 8.006 | 8.189 | 7.924 | 7.930 | 38,289 | -0.10(-1.26%) |
Oct 04, 2012 | 7.811 | 8.225 | 7.653 | 8.031 | 72,442 | +0.23(+2.99%) |
Oct 03, 2012 | 7.855 | 7.899 | 7.722 | 7.798 | 107,577 | -0.01(-0.16%) |
Oct 02, 2012 | 7.842 | 7.855 | 7.741 | 7.811 | 30,895 | -0.02(-0.24%) |
Oct 01, 2012 | 7.716 | 7.867 | 7.716 | 7.830 | 42,290 | +0.14(+1.80%) |
Sep 28, 2012 | 7.785 | 7.842 | 7.571 | 7.691 | 120,012 | -0.11(-1.38%) |
Sep 27, 2012 | 8.012 | 8.044 | 7.760 | 7.798 | 160,113 | -0.21(-2.60%) |
Sep 26, 2012 | 8.139 | 8.164 | 7.848 | 8.006 | 51,522 | -0.13(-1.55%) |
Sep 25, 2012 | 8.391 | 8.422 | 8.126 | 8.132 | 54,412 | -0.23(-2.72%) |
Sep 24, 2012 | 8.120 | 8.454 | 8.120 | 8.359 | 111,880 | +0.18(+2.24%) |
Sep 21, 2012 | 8.044 | 8.259 | 8.038 | 8.177 | 135,822 | +0.21(+2.69%) |
Sep 20, 2012 | 8.050 | 8.063 | 7.855 | 7.962 | 95,421 | -0.18(-2.17%) |
Sep 19, 2012 | 8.284 | 8.296 | 8.050 | 8.139 | 107,144 | -0.15(-1.75%) |
Sep 18, 2012 | 8.410 | 8.448 | 8.265 | 8.284 | 51,735 | -0.14(-1.65%) |
Sep 17, 2012 | 8.511 | 8.536 | 8.290 | 8.423 | 44,287 | -0.09(-1.11%) |
Sep 14, 2012 | 8.202 | 8.681 | 8.116 | 8.517 | 186,478 | +0.35(+4.33%) |
Sep 13, 2012 | 8.170 | 8.307 | 7.968 | 8.164 | 119,660 | -0.03(-0.38%) |
Sep 12, 2012 | 8.284 | 8.315 | 8.107 | 8.195 | 89,847 | -0.03(-0.38%) |
Sep 11, 2012 | 8.050 | 8.240 | 8.050 | 8.227 | 105,600 | +0.21(+2.68%) |
Sep 10, 2012 | 7.905 | 8.050 | 7.842 | 8.012 | 41,641 | +0.07(+0.87%) |
Sep 07, 2012 | 7.867 | 8.000 | 7.867 | 7.943 | 39,673 | +0.08(+0.96%) |
Sep 06, 2012 | 7.647 | 7.880 | 7.647 | 7.867 | 70,432 | +0.25(+3.23%) |
Sep 05, 2012 | 7.602 | 7.716 | 7.583 | 7.621 | 71,321 | +0.04(+0.58%) |
Sep 04, 2012 | 7.508 | 7.602 | 7.382 | 7.577 | 288,765 | +0.08(+1.01%) |
Aug 31, 2012 | 7.501 | 7.577 | 7.467 | 7.501 | 178,022 | +0.06(+0.76%) |
Aug 30, 2012 | 7.501 | 7.501 | 7.249 | 7.445 | 189,767 | -0.08(-1.09%) |
Aug 29, 2012 | 7.539 | 7.647 | 7.508 | 7.527 | 31,057 | +0.06(+0.85%) |
Aug 27, 2012 | 7.508 | 7.520 | 7.382 | 7.464 | 130,853 | -0.02(-0.25%) |
Aug 24, 2012 | 7.419 | 7.558 | 7.413 | 7.483 | 69,430 | +0.03(+0.42%) |
Aug 23, 2012 | 7.495 | 7.545 | 7.413 | 7.451 | 41,968 | -0.04(-0.51%) |
Aug 22, 2012 | 7.546 | 7.558 | 7.451 | 7.489 | 62,819 | -0.04(-0.50%) |
Aug 21, 2012 | 7.602 | 7.766 | 7.508 | 7.527 | 77,496 | -0.05(-0.67%) |
Aug 20, 2012 | 7.602 | 7.628 | 7.546 | 7.577 | 229,593 | -0.01(-0.08%) |
Aug 17, 2012 | 7.565 | 7.583 | 7.551 | 7.583 | 355,664 | +0.02(+0.25%) |
Aug 16, 2012 | 7.565 | 7.634 | 7.501 | 7.565 | 173,670 | +0.00(+0.00%) |
Aug 15, 2012 | 7.565 | 7.602 | 7.501 | 7.565 | 63,917 | -0.01(-0.08%) |
Aug 14, 2012 | 7.621 | 7.785 | 7.552 | 7.571 | 59,684 | -0.03(-0.33%) |
Aug 13, 2012 | 7.710 | 7.779 | 7.558 | 7.596 | 101,468 | -0.14(-1.79%) |
Aug 10, 2012 | 7.729 | 7.823 | 7.729 | 7.735 | 27,413 | -0.01(-0.08%) |
Aug 09, 2012 | 7.703 | 7.785 | 7.602 | 7.741 | 29,227 | +0.04(+0.57%) |
Aug 08, 2012 | 7.647 | 7.908 | 7.413 | 7.697 | 337,194 | +0.01(+0.08%) |
Aug 07, 2012 | 7.848 | 7.886 | 7.602 | 7.691 | 125,378 | -0.08(-0.97%) |
Aug 06, 2012 | 7.905 | 7.937 | 7.735 | 7.766 | 136,794 | -0.13(-1.60%) |
Aug 03, 2012 | 8.107 | 8.107 | 7.880 | 7.893 | 169,119 | -0.12(-1.50%) |
Aug 02, 2012 | 8.006 | 8.101 | 7.735 | 8.012 | 174,072 | -0.09(-1.09%) |
Aug 01, 2012 | 8.681 | 8.700 | 8.101 | 8.101 | 96,063 | -0.50(-5.87%) |
Jul 31, 2012 | 8.587 | 8.694 | 8.467 | 8.606 | 60,516 | -0.04(-0.44%) |
Jul 30, 2012 | 8.587 | 8.681 | 8.587 | 8.643 | 11,638 | +0.07(+0.81%) |
Jul 27, 2012 | 8.606 | 9.060 | 8.423 | 8.574 | 282,461 | +0.04(+0.44%) |
Jul 26, 2012 | 8.593 | 8.593 | 8.460 | 8.536 | 197,469 | +0.11(+1.35%) |
Jul 25, 2012 | 8.555 | 8.561 | 8.359 | 8.423 | 86,262 | -0.04(-0.52%) |
Jul 24, 2012 | 8.479 | 8.555 | 8.404 | 8.467 | 32,760 | -0.01(-0.15%) |
Jul 23, 2012 | 8.618 | 8.624 | 8.460 | 8.479 | 117,582 | -0.28(-3.17%) |
Jul 20, 2012 | 8.795 | 8.870 | 8.656 | 8.757 | 197,434 | -0.15(-1.63%) |
Jul 19, 2012 | 9.104 | 9.104 | 8.770 | 8.902 | 219,142 | -0.18(-2.01%) |
Jul 18, 2012 | 9.003 | 9.110 | 8.896 | 9.085 | 57,907 | +0.04(+0.49%) |
Jul 17, 2012 | 9.085 | 9.148 | 8.826 | 9.041 | 119,168 | -0.01(-0.07%) |
Jul 16, 2012 | 9.047 | 9.142 | 8.965 | 9.047 | 72,721 | -0.02(-0.21%) |
Jul 13, 2012 | 8.814 | 9.117 | 8.713 | 9.066 | 37,371 | +0.25(+2.86%) |
Jul 12, 2012 | 8.454 | 8.927 | 8.385 | 8.814 | 98,530 | +0.20(+2.34%) |
Jul 11, 2012 | 8.479 | 8.656 | 8.369 | 8.612 | 97,217 | +0.11(+1.34%) |
Jul 10, 2012 | 8.561 | 8.624 | 8.328 | 8.498 | 81,500 | -0.04(-0.52%) |
Jul 09, 2012 | 8.757 | 8.757 | 8.517 | 8.542 | 68,871 | -0.26(-2.94%) |
Jul 06, 2012 | 8.713 | 8.896 | 8.713 | 8.801 | 58,541 | -0.03(-0.29%) |
Jul 05, 2012 | 8.820 | 8.934 | 8.782 | 8.826 | 40,055 | -0.04(-0.43%) |
Jul 03, 2012 | 8.883 | 8.896 | 8.732 | 8.864 | 63,900 | -0.04(-0.50%) |
Jul 02, 2012 | 9.028 | 9.028 | 8.612 | 8.908 | 88,351 | -0.07(-0.77%) |
Jun 29, 2012 | 8.839 | 9.041 | 8.631 | 8.978 | 117,036 | +0.35(+4.02%) |
Jun 28, 2012 | 8.517 | 8.656 | 8.429 | 8.631 | 20,388 | +0.01(+0.15%) |
Jun 27, 2012 | 8.378 | 8.681 | 8.378 | 8.618 | 40,025 | +0.30(+3.56%) |
Jun 26, 2012 | 8.612 | 8.612 | 8.277 | 8.322 | 109,172 | -0.25(-2.94%) |
Jun 25, 2012 | 8.675 | 8.725 | 8.492 | 8.574 | 63,049 | -0.26(-2.93%) |
Jun 22, 2012 | 8.580 | 8.889 | 8.454 | 8.833 | 345,062 | +0.33(+3.93%) |
Jun 21, 2012 | 8.814 | 8.814 | 8.448 | 8.498 | 42,892 | -0.28(-3.23%) |
Jun 20, 2012 | 8.896 | 8.990 | 8.770 | 8.782 | 34,480 | -0.11(-1.28%) |
Jun 19, 2012 | 8.782 | 8.959 | 8.770 | 8.896 | 57,536 | +0.19(+2.17%) |
Jun 18, 2012 | 8.877 | 8.877 | 8.643 | 8.706 | 50,318 | -0.21(-2.34%) |
Jun 15, 2012 | 8.864 | 9.003 | 8.776 | 8.915 | 148,067 | +0.08(+0.93%) |
Jun 14, 2012 | 8.738 | 8.852 | 8.662 | 8.833 | 83,185 | +0.13(+1.45%) |
Jun 13, 2012 | 8.921 | 9.079 | 8.631 | 8.706 | 49,270 | -0.21(-2.40%) |
Jun 12, 2012 | 8.877 | 9.047 | 8.845 | 8.921 | 66,363 | +0.03(+0.35%) |
Jun 11, 2012 | 8.845 | 8.984 | 8.788 | 8.889 | 378,745 | +0.13(+1.51%) |
Jun 08, 2012 | 8.618 | 8.984 | 8.593 | 8.757 | 92,178 | +0.13(+1.46%) |
Jun 07, 2012 | 8.795 | 8.833 | 8.561 | 8.631 | 100,584 | -0.03(-0.36%) |
Jun 06, 2012 | 8.530 | 8.807 | 8.359 | 8.662 | 111,869 | +0.17(+2.01%) |
Jun 05, 2012 | 8.542 | 8.631 | 8.372 | 8.492 | 51,237 | -0.11(-1.32%) |
Jun 04, 2012 | 8.505 | 8.877 | 8.448 | 8.606 | 66,991 | +0.11(+1.34%) |