Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.59 | 11.81 | 11.08 | 11.27 | 1,857,192 | -0.30(-2.56%) |
May 30, 2013 | 11.31 | 11.68 | 11.26 | 11.57 | 921,071 | +0.11(+0.95%) |
May 29, 2013 | 12.21 | 12.22 | 11.06 | 11.46 | 2,377,311 | -0.87(-7.06%) |
May 28, 2013 | 12.46 | 12.66 | 12.31 | 12.33 | 578,991 | +0.04(+0.31%) |
May 24, 2013 | 12.33 | 12.33 | 12.14 | 12.29 | 0 | -0.11(-0.87%) |
May 23, 2013 | 12.74 | 12.74 | 12.14 | 12.40 | 0 | -0.46(-3.58%) |
May 22, 2013 | 13.38 | 13.38 | 12.74 | 12.86 | 0 | -0.45(-3.37%) |
May 21, 2013 | 13.40 | 13.50 | 13.18 | 13.31 | 0 | -0.03(-0.22%) |
May 20, 2013 | 13.18 | 13.38 | 13.18 | 13.34 | 0 | +0.17(+1.30%) |
May 17, 2013 | 13.35 | 13.42 | 13.08 | 13.17 | 0 | -0.08(-0.63%) |
May 16, 2013 | 13.21 | 13.34 | 13.10 | 13.25 | 816,144 | +0.05(+0.35%) |
May 15, 2013 | 13.05 | 13.30 | 12.99 | 13.21 | 0 | +0.12(+0.92%) |
May 13, 2013 | 13.33 | 13.38 | 13.05 | 13.08 | 0 | -0.24(-1.81%) |
May 10, 2013 | 13.21 | 13.47 | 13.11 | 13.33 | 0 | +0.08(+0.60%) |
May 09, 2013 | 13.26 | 13.32 | 13.11 | 13.25 | 0 | +0.00(+0.03%) |
May 08, 2013 | 13.23 | 13.37 | 13.10 | 13.24 | 0 | +0.02(+0.13%) |
May 07, 2013 | 13.04 | 13.23 | 12.92 | 13.23 | 0 | +0.23(+1.76%) |
May 06, 2013 | 12.95 | 13.25 | 12.92 | 13.00 | 0 | +0.10(+0.81%) |
May 03, 2013 | 12.93 | 13.02 | 12.72 | 12.89 | 0 | +0.17(+1.34%) |
May 02, 2013 | 12.37 | 12.88 | 12.34 | 12.72 | 0 | +0.40(+3.25%) |
May 01, 2013 | 12.38 | 12.54 | 12.27 | 12.32 | 873,569 | -0.10(-0.84%) |
Apr 30, 2013 | 12.11 | 12.53 | 12.11 | 12.43 | 0 | +0.33(+2.72%) |
Apr 29, 2013 | 12.13 | 12.18 | 12.08 | 12.10 | 673,853 | -0.02(-0.14%) |
Apr 26, 2013 | 12.21 | 12.32 | 11.97 | 12.11 | 937,431 | -0.26(-2.09%) |
Apr 25, 2013 | 12.46 | 12.50 | 12.32 | 12.37 | 613,320 | -0.09(-0.70%) |
Apr 24, 2013 | 12.44 | 12.58 | 12.15 | 12.46 | 810,409 | -0.33(-2.61%) |
Apr 23, 2013 | 12.69 | 12.90 | 12.58 | 12.79 | 434,883 | +0.19(+1.52%) |
Apr 22, 2013 | 12.56 | 12.69 | 12.36 | 12.60 | 334,369 | +0.09(+0.73%) |
Apr 19, 2013 | 12.29 | 12.59 | 12.29 | 12.51 | 527,817 | +0.24(+1.94%) |
Apr 18, 2013 | 12.15 | 12.31 | 11.98 | 12.27 | 554,974 | +0.17(+1.38%) |
Apr 17, 2013 | 12.38 | 12.38 | 11.99 | 12.11 | 467,194 | -0.30(-2.45%) |
Apr 16, 2013 | 12.05 | 12.46 | 11.98 | 12.41 | 638,753 | +0.49(+4.13%) |
Apr 15, 2013 | 12.65 | 12.65 | 11.76 | 11.92 | 917,435 | -0.75(-5.92%) |
Apr 12, 2013 | 12.33 | 12.68 | 12.00 | 12.67 | 1,150,214 | +0.26(+2.08%) |
Apr 11, 2013 | 12.38 | 12.48 | 12.33 | 12.41 | 562,223 | +0.03(+0.24%) |
Apr 10, 2013 | 12.27 | 12.81 | 12.04 | 12.38 | 2,231,413 | +0.25(+2.06%) |
Apr 09, 2013 | 12.23 | 12.28 | 12.13 | 12.13 | 766,780 | -0.10(-0.82%) |
Apr 08, 2013 | 12.15 | 12.25 | 12.02 | 12.23 | 408,204 | +0.14(+1.14%) |
Apr 05, 2013 | 11.81 | 12.12 | 11.80 | 12.09 | 534,902 | +0.10(+0.83%) |
Apr 04, 2013 | 11.63 | 12.01 | 11.58 | 11.99 | 290,722 | +0.35(+3.01%) |
Apr 03, 2013 | 11.82 | 11.89 | 11.59 | 11.64 | 531,362 | -0.20(-1.65%) |
Apr 02, 2013 | 12.06 | 12.14 | 11.83 | 11.84 | 489,627 | -0.20(-1.69%) |
Apr 01, 2013 | 12.04 | 12.33 | 11.94 | 12.04 | 567,107 | -0.05(-0.38%) |
Mar 28, 2013 | 11.78 | 12.14 | 11.66 | 12.09 | 698,612 | +0.33(+2.84%) |
Mar 27, 2013 | 11.53 | 11.76 | 11.42 | 11.76 | 460,964 | +0.15(+1.29%) |
Mar 26, 2013 | 11.60 | 11.61 | 11.48 | 11.61 | 547,318 | +0.09(+0.80%) |
Mar 25, 2013 | 11.62 | 11.71 | 11.49 | 11.51 | 685,288 | -0.10(-0.90%) |
Mar 22, 2013 | 11.50 | 11.66 | 11.48 | 11.62 | 454,163 | +0.06(+0.50%) |
Mar 21, 2013 | 11.41 | 11.64 | 11.39 | 11.56 | 359,697 | +0.12(+1.06%) |
Mar 20, 2013 | 11.46 | 11.51 | 11.38 | 11.44 | 197,203 | +0.04(+0.37%) |
Mar 19, 2013 | 11.51 | 11.58 | 11.31 | 11.40 | 403,803 | -0.12(-1.08%) |
Mar 18, 2013 | 11.38 | 11.55 | 11.27 | 11.52 | 381,245 | +0.06(+0.55%) |
Mar 15, 2013 | 11.83 | 11.88 | 11.39 | 11.46 | 1,232,686 | -0.38(-3.17%) |
Mar 14, 2013 | 11.71 | 11.87 | 11.71 | 11.83 | 463,774 | +0.17(+1.47%) |
Mar 13, 2013 | 11.42 | 11.80 | 11.36 | 11.66 | 599,152 | +0.21(+1.86%) |
Mar 12, 2013 | 11.52 | 11.61 | 11.35 | 11.45 | 690,889 | -0.08(-0.72%) |
Mar 11, 2013 | 11.55 | 11.63 | 11.48 | 11.53 | 396,668 | -0.03(-0.25%) |
Mar 08, 2013 | 11.54 | 11.61 | 11.47 | 11.56 | 614,846 | +0.07(+0.65%) |
Mar 07, 2013 | 11.31 | 11.54 | 11.28 | 11.49 | 428,816 | +0.17(+1.51%) |
Mar 06, 2013 | 11.42 | 11.49 | 11.27 | 11.32 | 293,440 | -0.06(-0.55%) |
Mar 05, 2013 | 11.30 | 11.46 | 11.28 | 11.38 | 644,388 | +0.05(+0.44%) |
Mar 04, 2013 | 11.34 | 11.51 | 11.23 | 11.33 | 804,726 | +0.10(+0.93%) |
Mar 01, 2013 | 10.98 | 11.27 | 10.89 | 11.23 | 411,984 | +0.21(+1.93%) |
Feb 28, 2013 | 11.03 | 11.08 | 10.88 | 11.01 | 1,315,990 | -0.22(-2.00%) |
Feb 27, 2013 | 11.03 | 11.34 | 10.95 | 11.24 | 576,447 | +0.23(+2.08%) |
Feb 26, 2013 | 10.95 | 11.13 | 10.92 | 11.01 | 441,847 | -0.07(-0.64%) |
Feb 22, 2013 | 11.08 | 11.13 | 11.02 | 11.08 | 481,338 | +0.07(+0.68%) |
Feb 21, 2013 | 10.98 | 11.13 | 10.87 | 11.01 | 607,563 | +0.03(+0.27%) |
Feb 20, 2013 | 11.08 | 11.23 | 10.92 | 10.98 | 923,857 | -0.10(-0.87%) |
Feb 19, 2013 | 10.91 | 11.13 | 10.91 | 11.07 | 638,955 | +0.21(+1.96%) |
Feb 15, 2013 | 10.89 | 10.97 | 10.78 | 10.86 | 398,953 | +0.04(+0.39%) |
Feb 14, 2013 | 10.84 | 10.84 | 10.59 | 10.82 | 401,367 | -0.02(-0.15%) |
Feb 13, 2013 | 10.75 | 10.95 | 10.71 | 10.83 | 614,522 | -0.06(-0.54%) |
Feb 12, 2013 | 10.80 | 10.90 | 10.73 | 10.89 | 435,444 | +0.09(+0.81%) |
Feb 11, 2013 | 10.78 | 10.87 | 10.71 | 10.80 | 436,819 | +0.01(+0.08%) |
Feb 08, 2013 | 10.63 | 10.82 | 10.62 | 10.80 | 288,118 | +0.22(+2.05%) |
Feb 07, 2013 | 10.46 | 10.63 | 10.39 | 10.58 | 373,059 | +0.10(+0.95%) |
Feb 06, 2013 | 10.43 | 10.48 | 10.38 | 10.48 | 316,219 | -0.11(-1.02%) |
Feb 04, 2013 | 10.55 | 10.83 | 10.53 | 10.59 | 499,188 | +0.01(+0.12%) |
Feb 01, 2013 | 10.52 | 10.61 | 10.46 | 10.58 | 370,714 | +0.12(+1.16%) |
Jan 31, 2013 | 10.27 | 10.48 | 10.23 | 10.46 | 489,941 | +0.19(+1.87%) |
Jan 30, 2013 | 10.52 | 10.56 | 10.17 | 10.26 | 495,187 | -0.28(-2.69%) |
Jan 29, 2013 | 10.44 | 10.73 | 10.40 | 10.55 | 722,418 | +0.07(+0.72%) |
Jan 28, 2013 | 10.27 | 10.53 | 10.18 | 10.47 | 673,234 | +0.21(+2.03%) |
Jan 25, 2013 | 10.14 | 10.29 | 10.12 | 10.26 | 480,625 | +0.17(+1.69%) |
Jan 24, 2013 | 9.955 | 10.09 | 9.955 | 10.09 | 472,696 | +0.13(+1.34%) |
Jan 23, 2013 | 10.01 | 10.02 | 9.905 | 9.959 | 336,680 | -0.03(-0.29%) |
Jan 22, 2013 | 9.917 | 10.04 | 9.876 | 9.988 | 823,293 | +0.07(+0.71%) |
Jan 18, 2013 | 9.980 | 9.981 | 9.859 | 9.917 | 448,669 | -0.08(-0.75%) |
Jan 17, 2013 | 9.967 | 10.00 | 9.851 | 9.992 | 217,705 | +0.05(+0.55%) |
Jan 16, 2013 | 9.934 | 10.00 | 9.847 | 9.938 | 296,426 | -0.03(-0.29%) |
Jan 15, 2013 | 10.01 | 10.03 | 9.859 | 9.967 | 233,609 | -0.04(-0.38%) |
Jan 14, 2013 | 9.922 | 10.11 | 9.922 | 10.01 | 468,557 | +0.08(+0.76%) |
Jan 11, 2013 | 9.880 | 9.992 | 9.817 | 9.930 | 539,353 | +0.07(+0.72%) |
Jan 10, 2013 | 9.847 | 9.947 | 9.797 | 9.859 | 546,390 | +0.03(+0.25%) |
Jan 09, 2013 | 9.788 | 9.909 | 9.751 | 9.834 | 547,143 | +0.05(+0.51%) |
Jan 08, 2013 | 9.909 | 10.11 | 9.697 | 9.784 | 640,460 | -0.10(-1.05%) |
Jan 07, 2013 | 9.601 | 9.922 | 9.397 | 9.888 | 768,453 | +0.38(+3.99%) |
Jan 04, 2013 | 9.380 | 9.592 | 9.355 | 9.509 | 348,358 | +0.18(+1.88%) |
Jan 03, 2013 | 9.426 | 9.488 | 9.318 | 9.334 | 488,425 | -0.03(-0.27%) |
Jan 02, 2013 | 9.297 | 9.401 | 9.201 | 9.359 | 714,786 | +0.30(+3.36%) |
Dec 31, 2012 | 8.876 | 9.059 | 8.876 | 9.055 | 442,680 | +0.16(+1.78%) |
Dec 28, 2012 | 8.934 | 9.022 | 8.876 | 8.897 | 212,872 | -0.04(-0.47%) |
Dec 27, 2012 | 8.967 | 9.072 | 8.805 | 8.938 | 393,392 | +0.02(+0.23%) |
Dec 26, 2012 | 8.897 | 8.988 | 8.767 | 8.917 | 498,619 | +0.04(+0.47%) |
Dec 24, 2012 | 9.097 | 9.247 | 8.830 | 8.876 | 521,064 | -0.18(-2.02%) |
Dec 21, 2012 | 9.122 | 9.222 | 9.022 | 9.059 | 2,663,411 | -0.12(-1.27%) |
Dec 20, 2012 | 9.092 | 9.188 | 9.001 | 9.176 | 761,851 | +0.12(+1.29%) |
Dec 19, 2012 | 8.992 | 9.080 | 8.947 | 9.059 | 402,204 | +0.11(+1.26%) |
Dec 18, 2012 | 8.959 | 9.059 | 8.913 | 8.947 | 540,337 | +0.02(+0.19%) |
Dec 17, 2012 | 8.872 | 8.934 | 8.588 | 8.930 | 698,648 | +0.07(+0.75%) |
Dec 14, 2012 | 8.797 | 8.926 | 8.755 | 8.863 | 333,968 | +0.05(+0.52%) |
Dec 13, 2012 | 8.888 | 8.997 | 8.688 | 8.817 | 638,328 | -0.09(-1.03%) |
Dec 12, 2012 | 9.122 | 9.134 | 8.884 | 8.909 | 444,993 | -0.17(-1.88%) |
Dec 11, 2012 | 9.155 | 9.192 | 9.047 | 9.080 | 391,662 | -0.04(-0.41%) |
Dec 10, 2012 | 9.192 | 9.284 | 9.067 | 9.117 | 239,836 | -0.09(-0.95%) |
Dec 07, 2012 | 9.388 | 9.526 | 9.176 | 9.205 | 480,292 | -0.12(-1.25%) |
Dec 06, 2012 | 9.309 | 9.397 | 9.288 | 9.322 | 516,910 | -0.02(-0.22%) |
Dec 05, 2012 | 9.222 | 9.432 | 9.167 | 9.342 | 939,830 | +0.15(+1.63%) |
Dec 04, 2012 | 9.063 | 9.351 | 9.042 | 9.192 | 749,979 | +0.15(+1.66%) |
Nov 30, 2012 | 9.063 | 9.113 | 8.959 | 9.042 | 534,547 | +0.00(+0.00%) |
Nov 29, 2012 | 9.063 | 9.084 | 8.942 | 9.042 | 557,791 | +0.03(+0.32%) |
Nov 28, 2012 | 8.942 | 9.026 | 8.780 | 9.013 | 246,061 | +0.06(+0.70%) |
Nov 27, 2012 | 9.022 | 9.084 | 8.942 | 8.951 | 269,481 | -0.10(-1.15%) |
Nov 26, 2012 | 9.113 | 9.201 | 9.001 | 9.055 | 434,971 | -0.05(-0.55%) |
Nov 23, 2012 | 9.038 | 9.134 | 8.998 | 9.105 | 107,472 | +0.12(+1.30%) |
Nov 21, 2012 | 8.938 | 9.084 | 8.909 | 8.988 | 200,611 | +0.07(+0.75%) |
Nov 20, 2012 | 8.876 | 9.001 | 8.826 | 8.922 | 277,285 | +0.03(+0.33%) |
Nov 19, 2012 | 8.784 | 8.917 | 8.759 | 8.892 | 262,749 | +0.20(+2.35%) |
Nov 16, 2012 | 8.467 | 8.767 | 8.405 | 8.688 | 407,081 | +0.19(+2.26%) |
Nov 15, 2012 | 8.513 | 8.635 | 8.413 | 8.497 | 488,729 | -0.08(-0.97%) |
Nov 14, 2012 | 8.951 | 9.000 | 8.563 | 8.580 | 616,466 | -0.38(-4.23%) |
Nov 13, 2012 | 8.876 | 9.034 | 8.776 | 8.959 | 565,590 | -0.08(-0.88%) |
Nov 12, 2012 | 8.867 | 9.101 | 8.867 | 9.038 | 654,784 | +0.20(+2.31%) |
Nov 09, 2012 | 8.917 | 8.917 | 8.588 | 8.834 | 954,647 | -0.10(-1.07%) |
Nov 08, 2012 | 9.359 | 9.397 | 8.905 | 8.930 | 1,356,257 | -0.40(-4.29%) |
Nov 07, 2012 | 9.226 | 9.442 | 9.213 | 9.330 | 852,074 | +0.02(+0.18%) |
Nov 06, 2012 | 9.430 | 9.430 | 9.251 | 9.313 | 397,674 | -0.05(-0.49%) |
Nov 05, 2012 | 9.247 | 9.417 | 9.167 | 9.359 | 496,368 | +0.11(+1.22%) |
Nov 02, 2012 | 9.317 | 9.372 | 9.205 | 9.247 | 717,409 | -0.02(-0.22%) |
Nov 01, 2012 | 9.255 | 9.326 | 9.159 | 9.267 | 588,175 | +0.01(+0.09%) |
Oct 31, 2012 | 9.072 | 9.267 | 9.022 | 9.259 | 640,121 | +0.24(+2.63%) |
Oct 26, 2012 | 8.909 | 9.022 | 9.022 | 9.022 | 557,234 | +0.04(+0.46%) |
Oct 25, 2012 | 9.063 | 9.084 | 8.892 | 8.980 | 1,176,905 | -0.03(-0.32%) |
Oct 24, 2012 | 9.197 | 9.197 | 8.955 | 9.009 | 603,527 | +0.00(+0.05%) |
Oct 23, 2012 | 9.001 | 9.034 | 8.830 | 9.005 | 588,055 | -0.01(-0.14%) |
Oct 19, 2012 | 9.067 | 9.222 | 8.934 | 9.017 | 394,467 | -0.07(-0.73%) |
Oct 18, 2012 | 9.034 | 9.217 | 9.026 | 9.084 | 667,851 | +0.07(+0.79%) |
Oct 17, 2012 | 8.976 | 9.051 | 8.942 | 9.013 | 605,118 | +0.05(+0.60%) |
Oct 16, 2012 | 8.847 | 8.967 | 8.742 | 8.959 | 479,795 | +0.18(+2.09%) |
Oct 15, 2012 | 8.717 | 8.809 | 8.617 | 8.776 | 392,442 | +0.10(+1.10%) |
Oct 12, 2012 | 8.676 | 8.788 | 8.651 | 8.680 | 250,395 | +0.03(+0.39%) |
Oct 11, 2012 | 8.630 | 8.730 | 8.531 | 8.647 | 554,465 | +0.09(+1.02%) |
Oct 10, 2012 | 8.542 | 8.605 | 8.447 | 8.559 | 221,905 | +0.07(+0.79%) |
Oct 09, 2012 | 8.455 | 8.622 | 8.355 | 8.492 | 358,912 | +0.03(+0.30%) |
Oct 08, 2012 | 8.559 | 8.559 | 8.451 | 8.467 | 234,513 | -0.10(-1.12%) |
Oct 05, 2012 | 8.563 | 8.684 | 8.459 | 8.563 | 415,547 | +0.04(+0.49%) |
Oct 04, 2012 | 8.455 | 8.544 | 8.397 | 8.522 | 436,495 | +0.10(+1.14%) |
Oct 03, 2012 | 8.463 | 8.522 | 8.384 | 8.426 | 422,656 | -0.00(-0.05%) |
Oct 02, 2012 | 8.509 | 8.555 | 8.380 | 8.430 | 355,540 | -0.03(-0.30%) |
Oct 01, 2012 | 8.355 | 8.484 | 8.288 | 8.455 | 406,675 | +0.12(+1.40%) |
Sep 28, 2012 | 8.342 | 8.384 | 8.242 | 8.338 | 467,134 | -0.05(-0.65%) |
Sep 27, 2012 | 8.530 | 8.563 | 8.372 | 8.392 | 497,945 | -0.08(-0.93%) |
Sep 26, 2012 | 8.488 | 8.588 | 8.438 | 8.472 | 949,127 | -0.02(-0.20%) |
Sep 25, 2012 | 8.588 | 8.709 | 8.480 | 8.488 | 799,874 | -0.02(-0.24%) |
Sep 24, 2012 | 8.459 | 8.626 | 8.367 | 8.509 | 809,557 | +0.02(+0.25%) |
Sep 21, 2012 | 8.359 | 8.522 | 8.288 | 8.488 | 2,198,264 | +0.35(+4.25%) |
Sep 20, 2012 | 8.238 | 8.288 | 8.142 | 8.142 | 369,258 | -0.11(-1.36%) |
Sep 19, 2012 | 8.280 | 8.351 | 8.251 | 8.255 | 459,872 | -0.02(-0.25%) |
Sep 18, 2012 | 8.276 | 8.351 | 8.213 | 8.276 | 435,005 | -0.03(-0.35%) |
Sep 17, 2012 | 8.238 | 8.397 | 8.238 | 8.305 | 353,781 | +0.08(+0.96%) |
Sep 14, 2012 | 8.267 | 8.330 | 8.222 | 8.226 | 668,952 | +0.01(+0.15%) |
Sep 13, 2012 | 8.126 | 8.263 | 8.063 | 8.213 | 526,759 | +0.08(+1.03%) |
Sep 12, 2012 | 8.142 | 8.151 | 8.071 | 8.130 | 1,154,347 | +0.01(+0.15%) |
Sep 11, 2012 | 8.059 | 8.288 | 8.034 | 8.117 | 761,921 | +0.05(+0.62%) |
Sep 10, 2012 | 8.117 | 8.138 | 7.980 | 8.067 | 656,781 | -0.05(-0.67%) |
Sep 07, 2012 | 8.205 | 8.205 | 8.080 | 8.121 | 566,162 | -0.05(-0.56%) |
Sep 06, 2012 | 8.201 | 8.246 | 8.096 | 8.167 | 602,631 | +0.00(+0.00%) |
Sep 05, 2012 | 8.230 | 8.246 | 8.159 | 8.167 | 371,785 | -0.03(-0.31%) |
Sep 04, 2012 | 8.009 | 8.205 | 7.951 | 8.192 | 462,999 | +0.20(+2.56%) |
Aug 31, 2012 | 8.071 | 8.071 | 7.917 | 7.988 | 541,609 | -0.00(-0.05%) |
Aug 30, 2012 | 8.021 | 8.080 | 7.905 | 7.992 | 316,258 | -0.10(-1.24%) |
Aug 29, 2012 | 8.176 | 8.222 | 8.080 | 8.092 | 320,587 | +0.11(+1.41%) |
Aug 27, 2012 | 8.001 | 8.005 | 7.901 | 7.980 | 346,810 | -0.00(-0.05%) |
Aug 24, 2012 | 7.896 | 8.001 | 7.813 | 7.984 | 330,659 | +0.06(+0.74%) |
Aug 23, 2012 | 7.984 | 7.996 | 7.845 | 7.926 | 272,545 | -0.08(-0.94%) |
Aug 22, 2012 | 7.942 | 8.001 | 7.838 | 8.001 | 471,854 | +0.06(+0.73%) |
Aug 21, 2012 | 7.938 | 7.976 | 7.863 | 7.942 | 601,014 | +0.02(+0.21%) |
Aug 20, 2012 | 7.996 | 8.014 | 7.921 | 7.926 | 629,332 | -0.06(-0.78%) |
Aug 17, 2012 | 7.855 | 8.001 | 7.855 | 7.988 | 550,061 | +0.13(+1.59%) |
Aug 16, 2012 | 7.796 | 7.909 | 7.680 | 7.863 | 424,369 | +0.03(+0.43%) |
Aug 15, 2012 | 7.801 | 7.888 | 7.746 | 7.830 | 454,986 | +0.04(+0.54%) |
Aug 14, 2012 | 7.701 | 7.830 | 7.671 | 7.788 | 596,524 | +0.12(+1.58%) |
Aug 13, 2012 | 7.676 | 7.726 | 7.513 | 7.667 | 415,022 | -0.18(-2.28%) |
Aug 10, 2012 | 7.846 | 7.867 | 7.759 | 7.846 | 559,363 | -0.03(-0.42%) |
Aug 09, 2012 | 7.926 | 7.946 | 7.838 | 7.880 | 469,466 | -0.05(-0.58%) |
Aug 08, 2012 | 7.880 | 7.951 | 7.813 | 7.926 | 738,532 | +0.01(+0.16%) |
Aug 07, 2012 | 7.971 | 8.046 | 7.892 | 7.913 | 892,379 | +0.01(+0.11%) |
Aug 06, 2012 | 7.834 | 7.980 | 7.834 | 7.905 | 802,358 | +0.06(+0.74%) |
Aug 03, 2012 | 7.796 | 7.932 | 7.709 | 7.846 | 980,181 | +0.12(+1.56%) |
Aug 02, 2012 | 7.359 | 7.805 | 7.359 | 7.726 | 1,483,859 | +0.11(+1.42%) |
Aug 01, 2012 | 7.767 | 7.871 | 7.538 | 7.617 | 767,642 | -0.10(-1.30%) |
Jul 31, 2012 | 7.634 | 7.738 | 7.634 | 7.717 | 537,383 | +0.03(+0.43%) |
Jul 30, 2012 | 7.688 | 7.767 | 7.655 | 7.684 | 936,535 | -0.03(-0.38%) |
Jul 27, 2012 | 7.496 | 7.742 | 7.496 | 7.713 | 760,769 | +0.26(+3.52%) |
Jul 26, 2012 | 7.334 | 7.501 | 7.326 | 7.451 | 722,115 | +0.19(+2.58%) |
Jul 25, 2012 | 7.313 | 7.351 | 7.192 | 7.263 | 1,000,740 | -0.04(-0.51%) |
Jul 24, 2012 | 7.496 | 7.513 | 7.228 | 7.301 | 804,942 | -0.18(-2.40%) |
Jul 23, 2012 | 7.530 | 7.592 | 7.292 | 7.480 | 1,309,000 | -0.18(-2.29%) |
Jul 20, 2012 | 7.617 | 7.701 | 7.546 | 7.655 | 415,816 | -0.02(-0.33%) |
Jul 19, 2012 | 7.717 | 7.746 | 7.596 | 7.680 | 806,231 | -0.04(-0.54%) |
Jul 18, 2012 | 7.717 | 7.761 | 7.580 | 7.721 | 723,267 | +0.00(+0.05%) |
Jul 17, 2012 | 7.588 | 7.759 | 7.467 | 7.717 | 854,376 | +0.17(+2.26%) |
Jul 16, 2012 | 7.480 | 7.559 | 7.442 | 7.546 | 1,214,603 | +0.09(+1.23%) |
Jul 13, 2012 | 7.363 | 7.509 | 7.351 | 7.455 | 567,911 | +0.09(+1.24%) |
Jul 12, 2012 | 7.288 | 7.417 | 7.217 | 7.363 | 518,401 | +0.04(+0.57%) |
Jul 11, 2012 | 7.346 | 7.380 | 7.280 | 7.321 | 518,372 | -0.01(-0.17%) |
Jul 10, 2012 | 7.455 | 7.471 | 7.288 | 7.334 | 766,238 | -0.06(-0.85%) |
Jul 09, 2012 | 7.280 | 7.434 | 7.271 | 7.396 | 919,209 | +0.08(+1.14%) |
Jul 06, 2012 | 7.221 | 7.346 | 7.155 | 7.313 | 761,604 | +0.05(+0.69%) |
Jul 05, 2012 | 7.301 | 7.330 | 7.126 | 7.263 | 788,451 | -0.03(-0.46%) |
Jul 03, 2012 | 7.292 | 7.317 | 7.271 | 7.296 | 626,545 | +0.03(+0.40%) |
Jul 02, 2012 | 7.196 | 7.280 | 7.113 | 7.267 | 999,398 | +0.14(+1.93%) |
Jun 29, 2012 | 7.084 | 7.184 | 7.042 | 7.130 | 1,029,413 | +0.06(+0.88%) |
Jun 28, 2012 | 6.930 | 7.080 | 6.921 | 7.067 | 1,053,665 | +0.10(+1.44%) |
Jun 27, 2012 | 6.938 | 7.009 | 6.892 | 6.967 | 947,524 | +0.08(+1.09%) |
Jun 26, 2012 | 6.913 | 6.976 | 6.863 | 6.892 | 671,112 | -0.00(-0.03%) |
Jun 25, 2012 | 6.884 | 6.980 | 6.855 | 6.894 | 660,747 | -0.04(-0.57%) |
Jun 22, 2012 | 6.934 | 7.030 | 6.930 | 6.934 | 2,062,903 | +0.05(+0.73%) |
Jun 21, 2012 | 7.059 | 7.059 | 6.867 | 6.884 | 1,868,147 | +0.11(+1.66%) |
Jun 20, 2012 | 6.809 | 6.817 | 6.730 | 6.771 | 606,805 | -0.05(-0.67%) |
Jun 19, 2012 | 6.830 | 6.863 | 6.784 | 6.817 | 897,366 | +0.02(+0.31%) |
Jun 18, 2012 | 6.759 | 6.830 | 6.742 | 6.796 | 1,219,021 | -0.01(-0.18%) |
Jun 15, 2012 | 6.751 | 6.834 | 6.701 | 6.809 | 10,584,542 | +0.05(+0.80%) |
Jun 14, 2012 | 6.642 | 6.767 | 6.542 | 6.755 | 1,152,660 | +0.12(+1.82%) |
Jun 13, 2012 | 6.601 | 6.701 | 6.542 | 6.634 | 886,828 | +0.00(+0.06%) |
Jun 12, 2012 | 6.534 | 6.638 | 6.392 | 6.630 | 1,006,322 | +0.12(+1.79%) |
Jun 11, 2012 | 6.705 | 6.705 | 6.505 | 6.513 | 1,318,107 | -0.10(-1.51%) |
Jun 08, 2012 | 6.563 | 6.730 | 6.482 | 6.613 | 1,583,446 | +0.30(+4.68%) |
Jun 07, 2012 | 6.438 | 6.439 | 6.238 | 6.317 | 690,889 | -0.05(-0.85%) |
Jun 06, 2012 | 6.338 | 6.451 | 6.309 | 6.371 | 763,198 | +0.09(+1.46%) |
Jun 05, 2012 | 5.917 | 6.288 | 5.917 | 6.280 | 832,096 | +0.32(+5.38%) |
Jun 04, 2012 | 5.855 | 6.025 | 5.834 | 5.959 | 522,691 | +0.11(+1.85%) |