Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.13 | 11.15 | 10.90 | 10.92 | 208,642 | -0.20(-1.76%) |
May 30, 2013 | 11.34 | 11.36 | 11.08 | 11.12 | 102,454 | -0.17(-1.46%) |
May 29, 2013 | 11.39 | 11.39 | 11.19 | 11.28 | 87,010 | -0.12(-1.04%) |
May 28, 2013 | 11.49 | 11.56 | 11.36 | 11.40 | 73,917 | -0.01(-0.04%) |
May 24, 2013 | 11.51 | 11.51 | 11.37 | 11.41 | 68,568 | -0.14(-1.21%) |
May 23, 2013 | 11.55 | 11.65 | 11.29 | 11.55 | 108,213 | -0.05(-0.44%) |
May 22, 2013 | 11.73 | 11.82 | 11.55 | 11.60 | 183,713 | -0.13(-1.10%) |
May 21, 2013 | 11.72 | 11.73 | 11.63 | 11.73 | 96,505 | +0.04(+0.35%) |
May 20, 2013 | 11.58 | 11.69 | 11.54 | 11.69 | 361,302 | +0.10(+0.89%) |
May 17, 2013 | 11.54 | 11.58 | 11.51 | 11.58 | 223,816 | +0.08(+0.67%) |
May 16, 2013 | 11.52 | 11.57 | 11.46 | 11.51 | 72,076 | +0.00(+0.00%) |
May 15, 2013 | 11.57 | 11.57 | 11.49 | 11.51 | 142,966 | +0.04(+0.36%) |
May 13, 2013 | 11.50 | 11.50 | 11.40 | 11.47 | 89,722 | -0.02(-0.18%) |
May 10, 2013 | 11.45 | 11.49 | 11.44 | 11.49 | 80,197 | +0.00(+0.00%) |
May 09, 2013 | 11.57 | 11.57 | 11.44 | 11.49 | 102,441 | -0.04(-0.36%) |
May 08, 2013 | 11.45 | 11.54 | 11.45 | 11.53 | 125,528 | +0.02(+0.18%) |
May 07, 2013 | 11.47 | 11.51 | 11.44 | 11.51 | 77,429 | +0.04(+0.36%) |
May 06, 2013 | 11.42 | 11.49 | 11.40 | 11.47 | 109,715 | +0.02(+0.14%) |
May 03, 2013 | 11.52 | 11.47 | 11.44 | 11.45 | 127,585 | +0.03(+0.23%) |
May 02, 2013 | 11.33 | 11.43 | 11.33 | 11.42 | 54,206 | +0.06(+0.54%) |
May 01, 2013 | 11.40 | 11.47 | 11.36 | 11.36 | 84,708 | -0.09(-0.77%) |
Apr 30, 2013 | 11.30 | 11.45 | 11.30 | 11.45 | 100,480 | +0.12(+1.05%) |
Apr 29, 2013 | 11.26 | 11.35 | 11.26 | 11.33 | 101,515 | +0.06(+0.55%) |
Apr 26, 2013 | 11.27 | 11.30 | 11.26 | 11.27 | 93,065 | +0.01(+0.09%) |
Apr 25, 2013 | 11.24 | 11.33 | 11.24 | 11.26 | 142,142 | -0.01(-0.05%) |
Apr 24, 2013 | 11.16 | 11.31 | 11.16 | 11.26 | 92,910 | +0.06(+0.55%) |
Apr 23, 2013 | 11.05 | 11.20 | 11.02 | 11.20 | 82,424 | +0.22(+2.02%) |
Apr 22, 2013 | 10.97 | 11.05 | 10.90 | 10.98 | 70,883 | -0.01(-0.05%) |
Apr 19, 2013 | 10.84 | 11.01 | 10.84 | 10.99 | 88,131 | +0.12(+1.09%) |
Apr 18, 2013 | 10.89 | 10.91 | 10.78 | 10.87 | 74,035 | -0.03(-0.28%) |
Apr 17, 2013 | 10.88 | 10.96 | 10.78 | 10.90 | 69,914 | -0.08(-0.71%) |
Apr 16, 2013 | 10.96 | 11.07 | 10.85 | 10.97 | 74,306 | +0.05(+0.43%) |
Apr 15, 2013 | 11.05 | 11.05 | 10.93 | 10.93 | 93,491 | -0.14(-1.24%) |
Apr 12, 2013 | 11.06 | 11.10 | 11.03 | 11.07 | 108,957 | -0.02(-0.21%) |
Apr 11, 2013 | 11.02 | 11.14 | 11.02 | 11.09 | 167,358 | +0.07(+0.61%) |
Apr 10, 2013 | 10.93 | 11.07 | 10.93 | 11.02 | 204,882 | +0.08(+0.71%) |
Apr 09, 2013 | 10.90 | 10.96 | 10.90 | 10.94 | 178,983 | +0.02(+0.19%) |
Apr 08, 2013 | 10.92 | 10.94 | 10.88 | 10.92 | 77,167 | +0.00(+0.00%) |
Apr 05, 2013 | 10.84 | 10.94 | 10.84 | 10.92 | 37,243 | -0.01(-0.09%) |
Apr 04, 2013 | 10.94 | 11.00 | 10.86 | 10.93 | 55,833 | +0.03(+0.24%) |
Apr 03, 2013 | 10.97 | 10.99 | 10.89 | 10.91 | 75,836 | -0.03(-0.28%) |
Apr 02, 2013 | 10.93 | 11.02 | 10.93 | 10.94 | 92,459 | +0.05(+0.48%) |
Apr 01, 2013 | 10.90 | 10.92 | 10.87 | 10.89 | 62,311 | -0.04(-0.38%) |
Mar 28, 2013 | 10.90 | 10.94 | 10.90 | 10.93 | 193,321 | +0.04(+0.33%) |
Mar 27, 2013 | 10.87 | 10.91 | 10.83 | 10.89 | 205,020 | -0.02(-0.19%) |
Mar 26, 2013 | 10.90 | 10.93 | 10.86 | 10.91 | 102,435 | +0.06(+0.52%) |
Mar 25, 2013 | 10.83 | 10.89 | 10.83 | 10.86 | 138,349 | +0.05(+0.43%) |
Mar 22, 2013 | 10.74 | 10.83 | 10.74 | 10.81 | 67,694 | +0.07(+0.67%) |
Mar 21, 2013 | 10.69 | 10.78 | 10.68 | 10.74 | 145,114 | +0.03(+0.24%) |
Mar 20, 2013 | 10.68 | 10.71 | 10.65 | 10.71 | 121,177 | +0.10(+0.92%) |
Mar 19, 2013 | 10.54 | 10.61 | 10.51 | 10.61 | 180,038 | +0.06(+0.59%) |
Mar 18, 2013 | 10.51 | 10.66 | 10.49 | 10.55 | 87,566 | -0.11(-1.02%) |
Mar 15, 2013 | 10.67 | 10.68 | 10.61 | 10.66 | 187,624 | +0.01(+0.05%) |
Mar 14, 2013 | 10.64 | 10.71 | 10.64 | 10.65 | 90,859 | +0.01(+0.10%) |
Mar 13, 2013 | 10.70 | 10.70 | 10.62 | 10.64 | 93,931 | -0.02(-0.15%) |
Mar 12, 2013 | 10.76 | 10.76 | 10.65 | 10.66 | 86,603 | -0.13(-1.20%) |
Mar 11, 2013 | 10.81 | 10.81 | 10.71 | 10.79 | 129,522 | +0.01(+0.10%) |
Mar 08, 2013 | 10.72 | 10.78 | 10.65 | 10.78 | 136,922 | +0.06(+0.57%) |
Mar 07, 2013 | 10.72 | 10.72 | 10.68 | 10.72 | 94,969 | +0.03(+0.24%) |
Mar 06, 2013 | 10.70 | 10.73 | 10.66 | 10.69 | 119,956 | +0.02(+0.14%) |
Mar 05, 2013 | 10.61 | 10.70 | 10.61 | 10.68 | 118,498 | +0.13(+1.20%) |
Mar 04, 2013 | 10.49 | 10.56 | 10.47 | 10.55 | 55,603 | +0.06(+0.53%) |
Mar 01, 2013 | 10.48 | 10.52 | 10.42 | 10.49 | 94,273 | -0.05(-0.48%) |
Feb 28, 2013 | 10.53 | 10.58 | 10.51 | 10.54 | 175,953 | +0.02(+0.14%) |
Feb 27, 2013 | 10.44 | 10.56 | 10.43 | 10.53 | 144,220 | +0.10(+0.98%) |
Feb 26, 2013 | 10.41 | 10.43 | 10.30 | 10.43 | 142,106 | -0.02(-0.19%) |
Feb 22, 2013 | 10.38 | 10.45 | 10.35 | 10.45 | 79,095 | +0.13(+1.28%) |
Feb 21, 2013 | 10.40 | 10.40 | 10.27 | 10.32 | 172,421 | -0.08(-0.78%) |
Feb 20, 2013 | 10.46 | 10.52 | 10.36 | 10.40 | 111,839 | -0.04(-0.39%) |
Feb 19, 2013 | 10.36 | 10.51 | 10.36 | 10.44 | 159,859 | +0.08(+0.74%) |
Feb 15, 2013 | 10.39 | 10.43 | 10.35 | 10.36 | 84,067 | -0.04(-0.34%) |
Feb 14, 2013 | 10.39 | 10.42 | 10.37 | 10.40 | 78,415 | -0.05(-0.49%) |
Feb 13, 2013 | 10.47 | 10.51 | 10.43 | 10.45 | 44,048 | +0.01(+0.10%) |
Feb 12, 2013 | 10.44 | 10.47 | 10.37 | 10.44 | 71,993 | +0.02(+0.15%) |
Feb 11, 2013 | 10.45 | 10.45 | 10.35 | 10.42 | 81,697 | +0.02(+0.15%) |
Feb 08, 2013 | 10.37 | 10.45 | 10.37 | 10.41 | 58,918 | +0.01(+0.05%) |
Feb 07, 2013 | 10.37 | 10.43 | 10.31 | 10.40 | 69,613 | -0.01(-0.05%) |
Feb 06, 2013 | 10.33 | 10.41 | 10.32 | 10.41 | 69,767 | +0.03(+0.25%) |
Feb 04, 2013 | 10.36 | 10.41 | 10.33 | 10.38 | 177,176 | -0.08(-0.73%) |
Feb 01, 2013 | 10.40 | 10.47 | 10.43 | 10.46 | 41,143 | +0.06(+0.54%) |
Jan 31, 2013 | 10.40 | 10.42 | 10.34 | 10.40 | 95,909 | +0.04(+0.34%) |
Jan 30, 2013 | 10.47 | 10.47 | 10.35 | 10.37 | 113,304 | -0.08(-0.76%) |
Jan 29, 2013 | 10.32 | 10.45 | 10.32 | 10.45 | 118,154 | +0.13(+1.21%) |
Jan 28, 2013 | 10.41 | 10.41 | 10.32 | 10.32 | 100,488 | -0.07(-0.69%) |
Jan 25, 2013 | 10.38 | 10.41 | 10.36 | 10.39 | 88,705 | +0.03(+0.25%) |
Jan 24, 2013 | 10.34 | 10.40 | 10.28 | 10.37 | 107,321 | +0.06(+0.54%) |
Jan 23, 2013 | 10.29 | 10.32 | 10.23 | 10.31 | 108,096 | +0.05(+0.50%) |
Jan 22, 2013 | 10.29 | 10.31 | 10.16 | 10.26 | 101,700 | -0.02(-0.15%) |
Jan 18, 2013 | 10.28 | 10.29 | 10.19 | 10.28 | 79,162 | +0.03(+0.30%) |
Jan 17, 2013 | 10.16 | 10.28 | 10.11 | 10.24 | 239,877 | +0.15(+1.46%) |
Jan 16, 2013 | 10.08 | 10.11 | 10.03 | 10.10 | 143,265 | +0.03(+0.25%) |
Jan 15, 2013 | 10.05 | 10.11 | 10.04 | 10.07 | 189,363 | -0.04(-0.40%) |
Jan 14, 2013 | 10.18 | 10.20 | 10.10 | 10.11 | 173,461 | -0.07(-0.70%) |
Jan 11, 2013 | 10.12 | 10.19 | 10.10 | 10.18 | 281,620 | +0.03(+0.30%) |
Jan 10, 2013 | 10.10 | 10.19 | 10.10 | 10.15 | 213,747 | +0.09(+0.91%) |
Jan 09, 2013 | 10.12 | 10.17 | 10.03 | 10.06 | 208,569 | -0.07(-0.65%) |
Jan 08, 2013 | 10.12 | 10.16 | 10.04 | 10.13 | 129,796 | -0.02(-0.15%) |
Jan 07, 2013 | 10.07 | 10.15 | 10.05 | 10.14 | 192,081 | +0.04(+0.40%) |
Jan 04, 2013 | 9.991 | 10.12 | 9.991 | 10.10 | 123,756 | +0.10(+0.97%) |
Jan 03, 2013 | 9.955 | 10.04 | 9.955 | 10.01 | 161,961 | +0.01(+0.05%) |
Jan 02, 2013 | 9.909 | 10.03 | 9.696 | 10.00 | 279,549 | +0.31(+3.15%) |
Dec 31, 2012 | 9.559 | 9.772 | 9.508 | 9.696 | 288,005 | +0.20(+2.09%) |
Dec 28, 2012 | 9.543 | 9.574 | 9.498 | 9.498 | 70,416 | -0.09(-0.95%) |
Dec 27, 2012 | 9.635 | 9.636 | 9.523 | 9.589 | 139,793 | -0.03(-0.32%) |
Dec 26, 2012 | 9.691 | 9.691 | 9.609 | 9.620 | 118,746 | -0.05(-0.47%) |
Dec 24, 2012 | 9.691 | 9.726 | 9.630 | 9.665 | 95,575 | -0.07(-0.68%) |
Dec 21, 2012 | 9.645 | 9.737 | 9.634 | 9.731 | 157,849 | -0.07(-0.67%) |
Dec 20, 2012 | 9.914 | 9.914 | 9.772 | 9.798 | 255,993 | -0.02(-0.16%) |
Dec 19, 2012 | 9.772 | 9.848 | 9.757 | 9.813 | 224,122 | +0.10(+0.99%) |
Dec 18, 2012 | 9.631 | 9.721 | 9.611 | 9.716 | 382,350 | +0.12(+1.20%) |
Dec 17, 2012 | 9.636 | 9.636 | 9.576 | 9.601 | 167,289 | +0.00(+0.00%) |
Dec 14, 2012 | 9.561 | 9.651 | 9.531 | 9.601 | 107,980 | +0.04(+0.37%) |
Dec 13, 2012 | 9.551 | 9.596 | 9.521 | 9.566 | 107,430 | -0.01(-0.05%) |
Dec 12, 2012 | 9.546 | 9.601 | 9.501 | 9.571 | 109,428 | +0.05(+0.47%) |
Dec 11, 2012 | 9.466 | 9.526 | 9.436 | 9.526 | 117,495 | +0.10(+1.06%) |
Dec 10, 2012 | 9.441 | 9.441 | 9.391 | 9.426 | 66,949 | -0.01(-0.05%) |
Dec 07, 2012 | 9.451 | 9.481 | 9.406 | 9.431 | 187,820 | +0.04(+0.48%) |
Dec 06, 2012 | 9.421 | 9.421 | 9.346 | 9.386 | 93,844 | -0.03(-0.27%) |
Dec 05, 2012 | 9.381 | 9.451 | 9.376 | 9.411 | 121,045 | +0.01(+0.05%) |
Dec 04, 2012 | 9.371 | 9.411 | 9.351 | 9.406 | 108,668 | -0.02(-0.21%) |
Nov 30, 2012 | 9.461 | 9.461 | 9.401 | 9.426 | 123,180 | +0.00(+0.00%) |
Nov 29, 2012 | 9.441 | 9.476 | 9.351 | 9.426 | 154,422 | +0.06(+0.64%) |
Nov 28, 2012 | 9.306 | 9.416 | 9.231 | 9.366 | 82,213 | +0.03(+0.33%) |
Nov 27, 2012 | 9.391 | 9.401 | 9.256 | 9.335 | 198,823 | -0.04(-0.38%) |
Nov 26, 2012 | 9.396 | 9.436 | 9.051 | 9.371 | 190,906 | -0.04(-0.48%) |
Nov 23, 2012 | 9.401 | 9.441 | 9.376 | 9.416 | 51,257 | +0.05(+0.53%) |
Nov 21, 2012 | 9.266 | 9.376 | 9.251 | 9.366 | 186,137 | +0.15(+1.57%) |
Nov 20, 2012 | 9.216 | 9.256 | 9.167 | 9.221 | 72,085 | +0.03(+0.33%) |
Nov 19, 2012 | 9.176 | 9.246 | 9.156 | 9.191 | 135,297 | +0.01(+0.16%) |
Nov 16, 2012 | 9.061 | 9.236 | 9.061 | 9.176 | 62,610 | +0.12(+1.33%) |
Nov 15, 2012 | 9.221 | 9.221 | 8.941 | 9.056 | 122,634 | -0.14(-1.52%) |
Nov 14, 2012 | 9.291 | 9.366 | 9.176 | 9.196 | 144,766 | -0.15(-1.55%) |
Nov 13, 2012 | 9.326 | 9.391 | 9.316 | 9.341 | 326,497 | -0.05(-0.48%) |
Nov 12, 2012 | 9.451 | 9.486 | 9.376 | 9.386 | 257,016 | -0.07(-0.74%) |
Nov 09, 2012 | 9.491 | 9.496 | 9.411 | 9.456 | 266,697 | -0.10(-0.99%) |
Nov 08, 2012 | 9.606 | 9.613 | 9.526 | 9.551 | 387,666 | -0.07(-0.68%) |
Nov 07, 2012 | 9.586 | 9.666 | 9.586 | 9.616 | 185,591 | -0.10(-1.03%) |
Nov 06, 2012 | 9.706 | 9.791 | 9.641 | 9.716 | 185,175 | +0.05(+0.52%) |
Nov 05, 2012 | 9.691 | 9.691 | 9.626 | 9.666 | 140,320 | -0.09(-0.92%) |
Nov 02, 2012 | 9.836 | 9.849 | 9.756 | 9.756 | 138,750 | -0.15(-1.46%) |
Nov 01, 2012 | 9.841 | 9.916 | 9.826 | 9.901 | 111,230 | +0.09(+0.87%) |
Oct 31, 2012 | 9.771 | 9.861 | 9.755 | 9.816 | 151,637 | +0.09(+0.87%) |
Oct 26, 2012 | 9.801 | 9.731 | 9.731 | 9.731 | 99,987 | -0.05(-0.51%) |
Oct 25, 2012 | 9.761 | 9.876 | 9.686 | 9.781 | 113,785 | +0.06(+0.62%) |
Oct 24, 2012 | 9.796 | 9.801 | 9.706 | 9.721 | 100,615 | -0.04(-0.41%) |
Oct 23, 2012 | 9.786 | 9.801 | 9.691 | 9.761 | 138,746 | -0.03(-0.26%) |
Oct 19, 2012 | 9.896 | 9.896 | 9.776 | 9.786 | 222,908 | -0.14(-1.36%) |
Oct 18, 2012 | 10.02 | 10.03 | 9.901 | 9.921 | 375,527 | -0.07(-0.65%) |
Oct 17, 2012 | 9.861 | 10.06 | 9.856 | 9.986 | 267,395 | +0.21(+2.15%) |
Oct 16, 2012 | 9.641 | 9.776 | 9.621 | 9.776 | 93,216 | +0.18(+1.82%) |
Oct 15, 2012 | 9.626 | 9.626 | 9.536 | 9.601 | 157,150 | +0.02(+0.21%) |
Oct 12, 2012 | 9.576 | 9.641 | 9.576 | 9.581 | 63,006 | -0.01(-0.10%) |
Oct 11, 2012 | 9.641 | 9.641 | 9.586 | 9.591 | 273,652 | +0.02(+0.21%) |
Oct 10, 2012 | 9.646 | 9.661 | 9.556 | 9.571 | 55,061 | -0.06(-0.57%) |
Oct 09, 2012 | 9.626 | 9.691 | 9.616 | 9.626 | 175,934 | -0.03(-0.31%) |
Oct 08, 2012 | 9.616 | 9.746 | 9.616 | 9.656 | 143,530 | -0.05(-0.52%) |
Oct 05, 2012 | 9.756 | 9.766 | 9.696 | 9.706 | 114,689 | -0.00(-0.05%) |
Oct 04, 2012 | 9.731 | 9.756 | 9.681 | 9.711 | 55,443 | -0.04(-0.41%) |
Oct 03, 2012 | 9.736 | 9.761 | 9.699 | 9.751 | 60,264 | +0.04(+0.46%) |
Oct 02, 2012 | 9.711 | 9.736 | 9.641 | 9.706 | 56,796 | -0.03(-0.31%) |
Oct 01, 2012 | 9.631 | 9.736 | 9.606 | 9.736 | 83,563 | +0.16(+1.67%) |
Sep 28, 2012 | 9.671 | 9.671 | 9.515 | 9.576 | 127,012 | -0.07(-0.67%) |
Sep 27, 2012 | 9.531 | 9.661 | 9.531 | 9.641 | 73,710 | +0.13(+1.37%) |
Sep 26, 2012 | 9.616 | 9.616 | 9.476 | 9.511 | 48,831 | -0.09(-0.89%) |
Sep 25, 2012 | 9.636 | 9.671 | 9.576 | 9.596 | 172,564 | -0.00(-0.05%) |
Sep 24, 2012 | 9.581 | 9.606 | 9.536 | 9.601 | 209,150 | +0.01(+0.10%) |
Sep 21, 2012 | 9.616 | 9.651 | 9.586 | 9.591 | 93,198 | -0.03(-0.26%) |
Sep 20, 2012 | 9.551 | 9.626 | 9.486 | 9.616 | 123,680 | -0.03(-0.26%) |
Sep 19, 2012 | 9.546 | 9.661 | 9.541 | 9.641 | 116,853 | +0.13(+1.31%) |
Sep 18, 2012 | 9.654 | 9.654 | 9.389 | 9.516 | 243,004 | -0.10(-1.03%) |
Sep 17, 2012 | 9.659 | 9.728 | 9.615 | 9.615 | 115,912 | -0.09(-0.96%) |
Sep 14, 2012 | 9.634 | 9.792 | 9.634 | 9.708 | 142,811 | +0.08(+0.82%) |
Sep 13, 2012 | 9.487 | 9.679 | 9.487 | 9.630 | 110,314 | +0.12(+1.30%) |
Sep 12, 2012 | 9.477 | 9.536 | 9.475 | 9.506 | 99,636 | -0.00(-0.05%) |
Sep 11, 2012 | 9.358 | 9.511 | 9.358 | 9.511 | 126,626 | +0.17(+1.85%) |
Sep 10, 2012 | 9.452 | 9.452 | 9.339 | 9.339 | 66,461 | -0.08(-0.89%) |
Sep 07, 2012 | 9.344 | 9.432 | 9.344 | 9.423 | 175,503 | +0.06(+0.62%) |
Sep 06, 2012 | 9.216 | 9.364 | 9.216 | 9.364 | 85,604 | +0.14(+1.51%) |
Sep 05, 2012 | 9.245 | 9.255 | 9.171 | 9.225 | 90,121 | -0.06(-0.64%) |
Sep 04, 2012 | 9.250 | 9.285 | 9.196 | 9.285 | 47,661 | -0.00(-0.05%) |
Aug 31, 2012 | 9.289 | 9.319 | 9.240 | 9.289 | 72,372 | +0.06(+0.64%) |
Aug 30, 2012 | 9.260 | 9.260 | 9.191 | 9.230 | 65,792 | -0.05(-0.53%) |
Aug 29, 2012 | 9.255 | 9.289 | 9.235 | 9.280 | 148,828 | +0.05(+0.59%) |
Aug 27, 2012 | 9.265 | 9.265 | 9.196 | 9.225 | 65,276 | -0.00(-0.05%) |
Aug 24, 2012 | 9.240 | 9.260 | 9.181 | 9.230 | 129,561 | +0.03(+0.32%) |
Aug 23, 2012 | 9.324 | 9.324 | 9.176 | 9.201 | 68,689 | -0.10(-1.11%) |
Aug 22, 2012 | 9.280 | 9.319 | 9.245 | 9.304 | 43,302 | +0.02(+0.27%) |
Aug 21, 2012 | 9.304 | 9.349 | 9.245 | 9.280 | 80,312 | +0.01(+0.16%) |
Aug 20, 2012 | 9.250 | 9.299 | 9.220 | 9.265 | 96,990 | +0.03(+0.37%) |
Aug 17, 2012 | 9.220 | 9.245 | 9.211 | 9.230 | 81,786 | +0.03(+0.32%) |
Aug 16, 2012 | 9.186 | 9.220 | 9.166 | 9.201 | 129,433 | +0.05(+0.54%) |
Aug 15, 2012 | 9.176 | 9.191 | 9.130 | 9.151 | 143,077 | -0.00(-0.05%) |
Aug 14, 2012 | 9.127 | 9.191 | 9.102 | 9.156 | 108,567 | +0.03(+0.38%) |
Aug 13, 2012 | 9.097 | 9.191 | 9.053 | 9.122 | 83,283 | -0.02(-0.27%) |
Aug 10, 2012 | 9.117 | 9.147 | 9.063 | 9.147 | 43,361 | -0.01(-0.11%) |
Aug 09, 2012 | 9.220 | 9.220 | 9.112 | 9.156 | 41,920 | -0.03(-0.38%) |
Aug 08, 2012 | 9.211 | 9.223 | 9.171 | 9.191 | 57,618 | -0.03(-0.37%) |
Aug 07, 2012 | 9.181 | 9.257 | 9.181 | 9.225 | 78,291 | +0.06(+0.70%) |
Aug 06, 2012 | 9.176 | 9.206 | 9.161 | 9.161 | 120,837 | +0.03(+0.38%) |
Aug 03, 2012 | 9.176 | 9.191 | 9.122 | 9.127 | 104,589 | +0.08(+0.87%) |
Aug 02, 2012 | 9.122 | 9.136 | 8.984 | 9.048 | 62,082 | -0.10(-1.08%) |
Aug 01, 2012 | 9.166 | 9.166 | 9.068 | 9.147 | 88,443 | +0.05(+0.60%) |
Jul 31, 2012 | 9.161 | 9.161 | 9.082 | 9.092 | 87,548 | -0.05(-0.54%) |
Jul 30, 2012 | 9.092 | 9.161 | 9.078 | 9.142 | 62,947 | +0.03(+0.32%) |
Jul 27, 2012 | 9.043 | 9.166 | 9.043 | 9.112 | 90,824 | +0.12(+1.37%) |
Jul 26, 2012 | 8.880 | 8.989 | 8.871 | 8.989 | 59,272 | +0.21(+2.36%) |
Jul 25, 2012 | 8.757 | 8.856 | 8.708 | 8.782 | 101,294 | +0.03(+0.39%) |
Jul 24, 2012 | 8.866 | 8.910 | 8.723 | 8.747 | 54,572 | -0.16(-1.82%) |
Jul 23, 2012 | 8.910 | 8.915 | 8.757 | 8.910 | 65,578 | -0.10(-1.15%) |
Jul 20, 2012 | 9.097 | 9.097 | 8.994 | 9.014 | 66,005 | -0.10(-1.14%) |
Jul 19, 2012 | 9.092 | 9.117 | 9.033 | 9.117 | 37,131 | +0.08(+0.87%) |
Jul 18, 2012 | 8.979 | 9.053 | 8.961 | 9.038 | 54,207 | +0.06(+0.71%) |
Jul 17, 2012 | 8.959 | 8.974 | 8.906 | 8.974 | 57,141 | +0.03(+0.39%) |
Jul 16, 2012 | 8.925 | 8.954 | 8.802 | 8.940 | 114,853 | +0.07(+0.83%) |
Jul 13, 2012 | 8.861 | 8.895 | 8.831 | 8.866 | 62,583 | +0.10(+1.12%) |
Jul 12, 2012 | 8.669 | 8.767 | 8.595 | 8.767 | 65,871 | +0.05(+0.62%) |
Jul 11, 2012 | 8.742 | 8.762 | 8.644 | 8.713 | 74,915 | +0.01(+0.17%) |
Jul 10, 2012 | 8.816 | 8.821 | 8.664 | 8.698 | 78,628 | -0.05(-0.56%) |
Jul 09, 2012 | 8.733 | 8.861 | 8.704 | 8.747 | 110,539 | -0.04(-0.45%) |
Jul 06, 2012 | 8.816 | 8.843 | 8.708 | 8.787 | 64,822 | -0.09(-1.00%) |
Jul 05, 2012 | 9.038 | 9.043 | 8.856 | 8.876 | 108,260 | -0.18(-1.96%) |
Jul 03, 2012 | 8.767 | 9.122 | 8.723 | 9.053 | 478,821 | +0.33(+3.79%) |
Jul 02, 2012 | 8.570 | 8.751 | 8.570 | 8.723 | 163,172 | +0.17(+1.96%) |
Jun 29, 2012 | 8.521 | 8.580 | 8.516 | 8.555 | 87,932 | +0.22(+2.60%) |
Jun 28, 2012 | 8.250 | 8.338 | 8.202 | 8.338 | 145,640 | +0.04(+0.53%) |
Jun 27, 2012 | 8.279 | 8.328 | 8.242 | 8.294 | 74,213 | +0.06(+0.78%) |
Jun 26, 2012 | 8.220 | 8.333 | 8.191 | 8.230 | 74,182 | +0.06(+0.72%) |
Jun 25, 2012 | 8.240 | 8.333 | 8.147 | 8.171 | 143,223 | -0.19(-2.24%) |
Jun 22, 2012 | 8.457 | 8.461 | 8.338 | 8.358 | 84,762 | -0.11(-1.34%) |
Jun 21, 2012 | 8.565 | 8.609 | 8.419 | 8.471 | 43,722 | -0.13(-1.49%) |
Jun 20, 2012 | 8.614 | 8.678 | 8.545 | 8.600 | 75,753 | +0.01(+0.11%) |
Jun 19, 2012 | 8.410 | 8.595 | 8.405 | 8.590 | 116,313 | +0.16(+1.85%) |
Jun 18, 2012 | 8.327 | 8.449 | 8.327 | 8.434 | 61,980 | +0.07(+0.87%) |
Jun 15, 2012 | 8.259 | 8.386 | 8.259 | 8.361 | 50,393 | +0.09(+1.06%) |
Jun 14, 2012 | 8.225 | 8.308 | 8.225 | 8.274 | 54,789 | +0.03(+0.41%) |
Jun 13, 2012 | 8.104 | 8.264 | 8.099 | 8.240 | 349,475 | +0.08(+0.95%) |
Jun 12, 2012 | 8.021 | 8.172 | 8.021 | 8.162 | 85,045 | +0.10(+1.27%) |
Jun 11, 2012 | 8.128 | 8.191 | 8.060 | 8.060 | 36,976 | -0.04(-0.54%) |
Jun 08, 2012 | 8.026 | 8.104 | 7.982 | 8.104 | 63,534 | +0.02(+0.24%) |
Jun 07, 2012 | 8.147 | 8.147 | 8.070 | 8.084 | 35,567 | +0.04(+0.48%) |
Jun 06, 2012 | 7.870 | 8.056 | 7.870 | 8.045 | 124,103 | +0.15(+1.85%) |
Jun 05, 2012 | 7.856 | 7.933 | 7.856 | 7.899 | 68,907 | -0.00(-0.06%) |
Jun 04, 2012 | 7.933 | 7.982 | 7.870 | 7.904 | 126,774 | -0.06(-0.79%) |