Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.87 | 15.87 | 15.51 | 15.54 | 73,942 | -0.44(-2.76%) |
May 30, 2013 | 15.46 | 16.00 | 15.46 | 15.98 | 138,146 | +0.39(+2.49%) |
May 29, 2013 | 15.72 | 15.74 | 15.55 | 15.59 | 61,357 | -0.19(-1.17%) |
May 28, 2013 | 15.45 | 15.86 | 15.45 | 15.78 | 230,884 | +0.35(+2.29%) |
May 24, 2013 | 15.38 | 15.43 | 15.09 | 15.43 | 0 | +0.01(+0.06%) |
May 23, 2013 | 15.50 | 15.82 | 14.90 | 15.42 | 0 | -0.16(-1.02%) |
May 22, 2013 | 15.89 | 16.04 | 15.54 | 15.58 | 0 | -0.33(-2.05%) |
May 21, 2013 | 15.88 | 15.96 | 15.76 | 15.90 | 0 | -0.02(-0.11%) |
May 20, 2013 | 15.86 | 16.02 | 15.66 | 15.92 | 0 | +0.15(+0.95%) |
May 17, 2013 | 15.63 | 15.82 | 15.51 | 15.77 | 0 | +0.21(+1.36%) |
May 16, 2013 | 15.99 | 16.01 | 15.50 | 15.56 | 186,961 | -0.50(-3.13%) |
May 15, 2013 | 15.94 | 16.09 | 15.94 | 16.06 | 0 | +0.14(+0.89%) |
May 13, 2013 | 15.89 | 15.96 | 15.65 | 15.92 | 0 | +0.28(+1.80%) |
May 10, 2013 | 15.45 | 15.64 | 15.38 | 15.64 | 0 | +0.36(+2.39%) |
May 09, 2013 | 15.08 | 15.33 | 15.06 | 15.27 | 0 | +0.03(+0.23%) |
May 08, 2013 | 15.27 | 15.33 | 15.13 | 15.24 | 0 | -0.23(-1.46%) |
May 07, 2013 | 15.29 | 15.46 | 15.29 | 15.46 | 0 | +0.16(+1.02%) |
May 06, 2013 | 15.29 | 15.46 | 15.08 | 15.31 | 0 | -0.03(-0.23%) |
May 03, 2013 | 15.48 | 15.45 | 15.19 | 15.34 | 0 | +0.01(+0.06%) |
May 02, 2013 | 14.75 | 15.50 | 14.75 | 15.33 | 0 | +0.66(+4.49%) |
May 01, 2013 | 14.77 | 14.77 | 14.48 | 14.68 | 0 | -0.16(-1.05%) |
Apr 30, 2013 | 14.75 | 15.00 | 14.68 | 14.83 | 0 | +0.17(+1.18%) |
Apr 29, 2013 | 14.10 | 14.75 | 13.84 | 14.66 | 430,462 | +0.86(+6.23%) |
Apr 26, 2013 | 13.36 | 14.02 | 13.36 | 13.80 | 613,578 | +0.79(+6.07%) |
Apr 25, 2013 | 12.76 | 13.18 | 12.72 | 13.01 | 0 | +0.29(+2.25%) |
Apr 24, 2013 | 12.85 | 13.13 | 12.64 | 12.72 | 233,305 | -0.09(-0.68%) |
Apr 23, 2013 | 12.55 | 13.01 | 12.51 | 12.81 | 98,803 | +0.36(+2.93%) |
Apr 22, 2013 | 12.29 | 12.55 | 12.29 | 12.44 | 172,229 | +0.05(+0.42%) |
Apr 19, 2013 | 12.57 | 13.10 | 12.22 | 12.39 | 180,479 | -0.18(-1.45%) |
Apr 18, 2013 | 13.03 | 13.07 | 12.45 | 12.57 | 60,443 | -0.53(-4.04%) |
Apr 17, 2013 | 13.21 | 13.24 | 12.84 | 13.10 | 111,859 | -0.22(-1.63%) |
Apr 16, 2013 | 13.15 | 13.40 | 13.01 | 13.32 | 99,341 | +0.28(+2.13%) |
Apr 15, 2013 | 13.28 | 13.43 | 12.93 | 13.04 | 129,624 | -0.40(-2.97%) |
Apr 12, 2013 | 13.59 | 13.59 | 13.34 | 13.44 | 86,776 | -0.12(-0.90%) |
Apr 11, 2013 | 13.61 | 13.70 | 13.42 | 13.56 | 85,766 | -0.06(-0.45%) |
Apr 10, 2013 | 13.48 | 13.72 | 13.10 | 13.62 | 99,830 | +0.22(+1.62%) |
Apr 09, 2013 | 13.77 | 13.83 | 13.41 | 13.41 | 85,726 | -0.36(-2.65%) |
Apr 08, 2013 | 13.75 | 13.83 | 13.53 | 13.77 | 288,392 | +0.13(+0.95%) |
Apr 05, 2013 | 13.43 | 13.71 | 13.43 | 13.64 | 59,752 | -0.05(-0.38%) |
Apr 04, 2013 | 12.99 | 13.77 | 12.99 | 13.69 | 75,651 | +0.37(+2.80%) |
Apr 03, 2013 | 13.72 | 13.72 | 13.16 | 13.32 | 139,565 | -0.42(-3.03%) |
Apr 02, 2013 | 13.87 | 14.01 | 13.70 | 13.74 | 139,735 | -0.04(-0.31%) |
Apr 01, 2013 | 13.98 | 14.17 | 13.60 | 13.78 | 116,757 | -0.25(-1.79%) |
Mar 28, 2013 | 13.78 | 14.20 | 13.69 | 14.03 | 241,941 | +0.30(+2.21%) |
Mar 27, 2013 | 13.70 | 13.81 | 13.56 | 13.73 | 177,173 | +0.00(+0.00%) |
Mar 26, 2013 | 13.54 | 13.75 | 13.35 | 13.73 | 183,784 | +0.23(+1.74%) |
Mar 25, 2013 | 13.33 | 13.53 | 13.10 | 13.49 | 61,137 | +0.14(+1.04%) |
Mar 22, 2013 | 13.01 | 13.36 | 13.00 | 13.36 | 146,201 | +0.34(+2.60%) |
Mar 21, 2013 | 12.91 | 13.02 | 12.67 | 13.02 | 176,610 | +0.00(+0.00%) |
Mar 20, 2013 | 12.59 | 13.02 | 12.59 | 13.02 | 193,136 | +0.44(+3.52%) |
Mar 19, 2013 | 12.89 | 12.90 | 12.47 | 12.57 | 89,682 | -0.31(-2.42%) |
Mar 18, 2013 | 12.59 | 12.94 | 12.59 | 12.89 | 218,618 | +0.16(+1.23%) |
Mar 15, 2013 | 12.67 | 12.77 | 12.31 | 12.73 | 120,948 | +0.08(+0.62%) |
Mar 14, 2013 | 12.80 | 12.80 | 12.56 | 12.65 | 35,302 | -0.11(-0.88%) |
Mar 13, 2013 | 12.63 | 12.80 | 12.63 | 12.77 | 156,047 | +0.10(+0.82%) |
Mar 12, 2013 | 12.76 | 12.79 | 12.65 | 12.66 | 76,385 | -0.12(-0.95%) |
Mar 11, 2013 | 12.77 | 12.80 | 12.57 | 12.78 | 87,636 | +0.03(+0.20%) |
Mar 08, 2013 | 12.56 | 12.77 | 12.38 | 12.76 | 89,259 | +0.52(+4.26%) |
Mar 07, 2013 | 11.94 | 12.26 | 11.86 | 12.24 | 25,108 | +0.26(+2.17%) |
Mar 06, 2013 | 11.65 | 11.98 | 11.58 | 11.98 | 42,132 | +0.33(+2.83%) |
Mar 05, 2013 | 11.80 | 11.80 | 11.57 | 11.65 | 27,920 | -0.07(-0.59%) |
Mar 04, 2013 | 11.81 | 11.83 | 11.59 | 11.72 | 40,495 | -0.22(-1.82%) |
Mar 01, 2013 | 11.93 | 11.93 | 11.76 | 11.93 | 24,638 | +0.00(+0.00%) |
Feb 28, 2013 | 11.81 | 11.93 | 11.74 | 11.93 | 27,140 | +0.16(+1.33%) |
Feb 27, 2013 | 11.53 | 11.86 | 11.52 | 11.78 | 44,296 | +0.23(+1.95%) |
Feb 26, 2013 | 11.33 | 11.62 | 11.33 | 11.55 | 37,150 | +0.23(+1.99%) |
Feb 25, 2013 | 11.37 | 11.72 | 11.28 | 11.33 | 132,712 | -0.01(-0.08%) |
Feb 22, 2013 | 10.74 | 11.37 | 10.68 | 11.33 | 155,162 | +0.70(+6.61%) |
Feb 21, 2013 | 10.67 | 10.75 | 10.63 | 10.63 | 19,869 | -0.03(-0.33%) |
Feb 20, 2013 | 11.03 | 11.05 | 10.66 | 10.67 | 56,528 | -0.39(-3.53%) |
Feb 19, 2013 | 11.05 | 11.09 | 10.97 | 11.06 | 26,162 | +0.09(+0.79%) |
Feb 15, 2013 | 11.09 | 11.10 | 10.95 | 10.97 | 46,556 | -0.05(-0.47%) |
Feb 14, 2013 | 10.91 | 11.06 | 10.83 | 11.02 | 15,507 | +0.10(+0.87%) |
Feb 13, 2013 | 11.05 | 11.06 | 10.76 | 10.93 | 46,129 | -0.08(-0.71%) |
Feb 12, 2013 | 10.98 | 11.02 | 10.85 | 11.00 | 20,778 | +0.16(+1.44%) |
Feb 11, 2013 | 11.01 | 11.02 | 10.79 | 10.85 | 41,907 | -0.16(-1.50%) |
Feb 08, 2013 | 10.93 | 11.28 | 10.93 | 11.01 | 33,713 | +0.16(+1.44%) |
Feb 07, 2013 | 10.93 | 11.03 | 10.80 | 10.86 | 28,714 | -0.09(-0.79%) |
Feb 06, 2013 | 11.06 | 11.15 | 10.85 | 10.94 | 30,038 | -0.13(-1.18%) |
Feb 04, 2013 | 11.19 | 11.35 | 11.06 | 11.07 | 53,497 | -0.16(-1.39%) |
Feb 01, 2013 | 11.13 | 11.26 | 11.06 | 11.23 | 53,199 | +0.18(+1.65%) |
Jan 31, 2013 | 10.91 | 11.13 | 10.55 | 11.05 | 85,877 | +0.16(+1.43%) |
Jan 30, 2013 | 10.80 | 10.90 | 10.72 | 10.89 | 42,290 | +0.06(+0.56%) |
Jan 29, 2013 | 10.68 | 10.85 | 10.54 | 10.83 | 44,999 | +0.11(+1.05%) |
Jan 28, 2013 | 10.57 | 10.73 | 10.50 | 10.72 | 37,365 | +0.17(+1.65%) |
Jan 25, 2013 | 10.54 | 10.59 | 10.37 | 10.54 | 17,581 | +0.08(+0.75%) |
Jan 24, 2013 | 10.47 | 10.59 | 10.41 | 10.47 | 14,242 | +0.00(+0.00%) |
Jan 23, 2013 | 10.59 | 10.59 | 10.47 | 10.47 | 12,489 | -0.10(-0.90%) |
Jan 22, 2013 | 10.56 | 10.57 | 10.40 | 10.56 | 17,316 | -0.03(-0.33%) |
Jan 18, 2013 | 10.39 | 10.63 | 10.39 | 10.60 | 35,985 | +0.17(+1.66%) |
Jan 17, 2013 | 10.42 | 10.45 | 10.32 | 10.42 | 27,503 | +0.03(+0.34%) |
Jan 16, 2013 | 10.30 | 10.41 | 10.24 | 10.39 | 14,672 | +0.03(+0.25%) |
Jan 15, 2013 | 10.40 | 10.46 | 10.28 | 10.36 | 20,457 | -0.13(-1.24%) |
Jan 14, 2013 | 10.37 | 10.50 | 10.29 | 10.49 | 26,705 | +0.06(+0.58%) |
Jan 11, 2013 | 10.33 | 10.50 | 10.33 | 10.43 | 18,097 | +0.15(+1.43%) |
Jan 10, 2013 | 10.50 | 10.50 | 10.10 | 10.28 | 40,744 | -0.20(-1.90%) |
Jan 09, 2013 | 10.59 | 10.59 | 10.23 | 10.48 | 62,060 | -0.03(-0.25%) |
Jan 08, 2013 | 10.27 | 10.57 | 10.26 | 10.51 | 72,915 | +0.24(+2.37%) |
Jan 07, 2013 | 10.26 | 10.35 | 10.16 | 10.27 | 31,676 | -0.07(-0.67%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.04 | 10.34 | 48,352 | +0.02(+0.17%) |
Jan 03, 2013 | 10.13 | 10.35 | 9.971 | 10.32 | 52,204 | +0.23(+2.32%) |
Jan 02, 2013 | 10.02 | 10.14 | 9.841 | 10.08 | 123,860 | +0.24(+2.47%) |
Dec 31, 2012 | 9.520 | 9.850 | 9.468 | 9.841 | 73,386 | +0.36(+3.75%) |
Dec 28, 2012 | 9.156 | 9.624 | 9.112 | 9.485 | 52,472 | +0.31(+3.41%) |
Dec 27, 2012 | 9.468 | 9.468 | 9.017 | 9.173 | 40,572 | -0.14(-1.49%) |
Dec 26, 2012 | 9.225 | 9.503 | 9.216 | 9.312 | 42,868 | +0.09(+0.94%) |
Dec 24, 2012 | 9.225 | 9.303 | 9.190 | 9.225 | 8,397 | +0.03(+0.38%) |
Dec 21, 2012 | 8.913 | 9.537 | 8.782 | 9.190 | 509,533 | +0.23(+2.52%) |
Dec 20, 2012 | 8.878 | 8.982 | 8.704 | 8.965 | 112,445 | +0.07(+0.78%) |
Dec 19, 2012 | 8.921 | 8.973 | 8.852 | 8.895 | 86,786 | +0.01(+0.10%) |
Dec 18, 2012 | 8.748 | 8.921 | 8.670 | 8.887 | 65,891 | +0.12(+1.39%) |
Dec 17, 2012 | 8.850 | 8.850 | 8.436 | 8.765 | 104,328 | -0.01(-0.10%) |
Dec 14, 2012 | 8.850 | 9.018 | 8.596 | 8.774 | 138,691 | -0.08(-0.86%) |
Dec 13, 2012 | 9.415 | 9.415 | 8.824 | 8.850 | 121,607 | -0.37(-4.03%) |
Dec 12, 2012 | 9.280 | 9.322 | 9.187 | 9.221 | 34,478 | -0.06(-0.64%) |
Dec 11, 2012 | 8.909 | 9.289 | 8.769 | 9.280 | 66,516 | +0.47(+5.37%) |
Dec 10, 2012 | 8.900 | 8.900 | 8.503 | 8.807 | 52,023 | -0.10(-1.14%) |
Dec 07, 2012 | 9.196 | 9.196 | 8.875 | 8.909 | 29,956 | -0.24(-2.59%) |
Dec 06, 2012 | 9.120 | 9.221 | 8.980 | 9.145 | 22,070 | -0.01(-0.09%) |
Dec 05, 2012 | 9.213 | 9.221 | 8.985 | 9.154 | 23,080 | -0.03(-0.37%) |
Dec 04, 2012 | 9.027 | 9.238 | 8.921 | 9.187 | 28,367 | +0.24(+2.64%) |
Nov 30, 2012 | 8.613 | 9.103 | 8.419 | 8.951 | 58,027 | +0.38(+4.43%) |
Nov 29, 2012 | 8.546 | 8.655 | 8.478 | 8.571 | 44,540 | +0.13(+1.50%) |
Nov 28, 2012 | 8.309 | 8.605 | 8.301 | 8.444 | 26,337 | +0.07(+0.81%) |
Nov 27, 2012 | 8.301 | 8.520 | 8.140 | 8.377 | 77,149 | +0.09(+1.12%) |
Nov 26, 2012 | 8.318 | 8.448 | 8.233 | 8.284 | 29,490 | -0.03(-0.41%) |
Nov 23, 2012 | 8.351 | 8.385 | 8.284 | 8.318 | 21,864 | +0.02(+0.20%) |
Nov 21, 2012 | 8.436 | 8.529 | 8.258 | 8.301 | 15,763 | -0.17(-1.99%) |
Nov 20, 2012 | 8.453 | 8.613 | 8.360 | 8.470 | 37,121 | -0.03(-0.30%) |
Nov 19, 2012 | 8.250 | 8.533 | 8.225 | 8.495 | 80,256 | +0.30(+3.62%) |
Nov 16, 2012 | 8.199 | 8.199 | 7.895 | 8.198 | 181,013 | -0.03(-0.42%) |
Nov 15, 2012 | 8.470 | 8.470 | 8.157 | 8.233 | 75,208 | -0.21(-2.50%) |
Nov 14, 2012 | 8.833 | 8.833 | 8.394 | 8.444 | 97,017 | -0.35(-3.94%) |
Nov 13, 2012 | 8.799 | 8.858 | 8.731 | 8.790 | 77,350 | -0.03(-0.29%) |
Nov 12, 2012 | 8.909 | 9.010 | 8.799 | 8.816 | 30,437 | -0.03(-0.38%) |
Nov 09, 2012 | 8.883 | 8.993 | 8.841 | 8.850 | 80,886 | -0.08(-0.95%) |
Nov 08, 2012 | 9.103 | 9.348 | 8.934 | 8.934 | 74,130 | -0.18(-1.94%) |
Nov 07, 2012 | 8.985 | 9.230 | 8.951 | 9.111 | 117,190 | +0.14(+1.60%) |
Nov 06, 2012 | 9.289 | 9.441 | 8.900 | 8.968 | 107,897 | -0.47(-5.01%) |
Nov 05, 2012 | 9.306 | 9.466 | 9.221 | 9.441 | 181,430 | +0.18(+1.91%) |
Nov 02, 2012 | 9.500 | 9.500 | 9.238 | 9.263 | 69,818 | -0.18(-1.88%) |
Nov 01, 2012 | 9.542 | 9.584 | 9.382 | 9.441 | 101,447 | -0.12(-1.23%) |
Oct 31, 2012 | 9.610 | 9.610 | 9.390 | 9.558 | 28,483 | -0.05(-0.53%) |
Oct 26, 2012 | 9.677 | 9.610 | 9.610 | 9.610 | 34,106 | -0.04(-0.44%) |
Oct 25, 2012 | 9.677 | 9.804 | 9.584 | 9.652 | 43,730 | -0.06(-0.61%) |
Oct 24, 2012 | 9.753 | 9.753 | 9.601 | 9.711 | 71,175 | -0.03(-0.26%) |
Oct 23, 2012 | 9.762 | 9.846 | 9.618 | 9.736 | 32,444 | -0.32(-3.19%) |
Oct 19, 2012 | 10.18 | 10.22 | 10.03 | 10.06 | 75,182 | -0.23(-2.22%) |
Oct 18, 2012 | 10.33 | 10.37 | 10.26 | 10.29 | 19,908 | -0.03(-0.33%) |
Oct 17, 2012 | 10.20 | 10.35 | 10.12 | 10.32 | 25,592 | +0.15(+1.50%) |
Oct 16, 2012 | 10.29 | 10.29 | 10.12 | 10.17 | 64,537 | -0.03(-0.25%) |
Oct 15, 2012 | 10.11 | 10.22 | 10.05 | 10.19 | 55,763 | +0.14(+1.34%) |
Oct 12, 2012 | 10.01 | 10.08 | 10.01 | 10.06 | 16,425 | +0.04(+0.42%) |
Oct 11, 2012 | 10.07 | 10.12 | 9.989 | 10.01 | 63,137 | +0.02(+0.17%) |
Oct 10, 2012 | 10.12 | 10.33 | 9.914 | 9.998 | 72,283 | -0.24(-2.39%) |
Oct 09, 2012 | 10.48 | 10.76 | 10.23 | 10.24 | 46,505 | -0.19(-1.86%) |
Oct 08, 2012 | 10.57 | 10.57 | 10.39 | 10.44 | 19,331 | -0.14(-1.36%) |
Oct 05, 2012 | 10.51 | 10.89 | 10.50 | 10.58 | 91,795 | +0.00(+0.00%) |
Oct 04, 2012 | 10.49 | 10.69 | 10.38 | 10.58 | 142,630 | +0.09(+0.89%) |
Oct 03, 2012 | 10.49 | 10.87 | 10.40 | 10.49 | 107,272 | -0.01(-0.08%) |
Oct 02, 2012 | 10.46 | 10.62 | 10.35 | 10.50 | 88,282 | +0.11(+1.06%) |
Oct 01, 2012 | 10.47 | 10.55 | 10.30 | 10.39 | 37,463 | -0.03(-0.32%) |
Sep 28, 2012 | 10.26 | 10.52 | 10.20 | 10.42 | 96,222 | +0.03(+0.24%) |
Sep 27, 2012 | 10.64 | 10.85 | 10.27 | 10.39 | 198,414 | -0.16(-1.52%) |
Sep 26, 2012 | 10.27 | 10.58 | 10.17 | 10.56 | 170,964 | +0.29(+2.80%) |
Sep 25, 2012 | 10.23 | 10.31 | 10.07 | 10.27 | 302,266 | +0.12(+1.17%) |
Sep 24, 2012 | 9.829 | 10.17 | 9.745 | 10.15 | 201,708 | +0.30(+3.00%) |
Sep 21, 2012 | 9.719 | 9.981 | 9.652 | 9.854 | 162,138 | +0.33(+3.46%) |
Sep 20, 2012 | 9.458 | 9.559 | 9.415 | 9.525 | 141,936 | +0.04(+0.45%) |
Sep 19, 2012 | 9.415 | 9.550 | 9.415 | 9.483 | 64,797 | +0.06(+0.63%) |
Sep 18, 2012 | 9.441 | 9.491 | 9.403 | 9.424 | 198,324 | -0.05(-0.53%) |
Sep 17, 2012 | 9.491 | 9.500 | 9.365 | 9.474 | 109,460 | -0.03(-0.27%) |
Sep 14, 2012 | 9.550 | 9.846 | 9.415 | 9.500 | 136,086 | +0.04(+0.45%) |
Sep 13, 2012 | 9.078 | 9.483 | 9.069 | 9.458 | 72,602 | +0.39(+4.28%) |
Sep 12, 2012 | 9.078 | 9.078 | 8.892 | 9.069 | 38,630 | +0.02(+0.19%) |
Sep 11, 2012 | 8.757 | 9.052 | 8.731 | 9.052 | 56,851 | +0.26(+2.98%) |
Sep 10, 2012 | 8.613 | 8.807 | 8.613 | 8.790 | 48,990 | +0.16(+1.86%) |
Sep 07, 2012 | 8.681 | 8.704 | 8.495 | 8.630 | 108,497 | +0.03(+0.29%) |
Sep 06, 2012 | 8.596 | 8.668 | 8.461 | 8.605 | 95,196 | +0.07(+0.79%) |
Sep 05, 2012 | 8.638 | 8.638 | 8.454 | 8.537 | 50,968 | -0.08(-0.88%) |
Sep 04, 2012 | 8.605 | 8.698 | 8.529 | 8.613 | 98,382 | +0.08(+0.89%) |
Aug 31, 2012 | 8.706 | 8.706 | 8.520 | 8.537 | 34,582 | -0.07(-0.79%) |
Aug 30, 2012 | 8.714 | 8.748 | 8.503 | 8.605 | 69,725 | -0.17(-1.92%) |
Aug 29, 2012 | 8.427 | 8.841 | 8.360 | 8.774 | 84,268 | +0.64(+7.89%) |
Aug 27, 2012 | 8.064 | 8.191 | 8.030 | 8.132 | 143,248 | +0.12(+1.48%) |
Aug 24, 2012 | 7.828 | 8.098 | 7.828 | 8.014 | 221,972 | +0.20(+2.59%) |
Aug 23, 2012 | 7.904 | 7.938 | 7.802 | 7.811 | 85,726 | -0.13(-1.60%) |
Aug 22, 2012 | 7.988 | 7.988 | 7.913 | 7.938 | 31,427 | -0.04(-0.53%) |
Aug 21, 2012 | 8.022 | 8.115 | 7.980 | 7.980 | 95,106 | -0.03(-0.42%) |
Aug 20, 2012 | 7.971 | 8.047 | 7.954 | 8.014 | 39,059 | +0.00(+0.00%) |
Aug 17, 2012 | 7.997 | 8.030 | 7.963 | 8.014 | 102,261 | -0.02(-0.21%) |
Aug 16, 2012 | 8.014 | 8.047 | 7.971 | 8.030 | 57,759 | +0.03(+0.42%) |
Aug 15, 2012 | 7.895 | 8.039 | 7.895 | 7.997 | 78,838 | +0.07(+0.85%) |
Aug 14, 2012 | 8.090 | 8.123 | 7.895 | 7.929 | 34,513 | -0.10(-1.26%) |
Aug 13, 2012 | 8.132 | 8.157 | 7.878 | 8.030 | 46,376 | -0.08(-1.04%) |
Aug 10, 2012 | 8.106 | 8.157 | 8.030 | 8.115 | 93,572 | +0.00(+0.00%) |
Aug 09, 2012 | 8.022 | 8.191 | 7.878 | 8.115 | 164,875 | +0.06(+0.73%) |
Aug 08, 2012 | 8.064 | 8.132 | 7.980 | 8.056 | 41,177 | -0.06(-0.73%) |
Aug 07, 2012 | 8.106 | 8.140 | 8.022 | 8.115 | 73,719 | +0.03(+0.42%) |
Aug 06, 2012 | 8.039 | 8.140 | 8.039 | 8.081 | 80,333 | +0.06(+0.74%) |
Aug 03, 2012 | 7.954 | 8.081 | 7.811 | 8.022 | 106,128 | +0.19(+2.48%) |
Aug 02, 2012 | 8.090 | 8.098 | 7.811 | 7.828 | 102,103 | -0.22(-2.73%) |
Aug 01, 2012 | 8.014 | 8.148 | 7.946 | 8.047 | 263,465 | +0.10(+1.28%) |
Jul 31, 2012 | 8.022 | 8.106 | 7.870 | 7.946 | 243,094 | -0.06(-0.74%) |
Jul 30, 2012 | 8.081 | 8.191 | 7.904 | 8.005 | 105,770 | -0.04(-0.52%) |
Jul 27, 2012 | 8.022 | 8.157 | 7.895 | 8.047 | 164,788 | +0.05(+0.63%) |
Jul 26, 2012 | 8.140 | 8.140 | 7.938 | 7.997 | 143,789 | -0.03(-0.42%) |
Jul 25, 2012 | 8.216 | 8.216 | 7.980 | 8.030 | 69,163 | -0.10(-1.25%) |
Jul 24, 2012 | 8.495 | 8.495 | 8.090 | 8.132 | 143,447 | -0.30(-3.60%) |
Jul 23, 2012 | 8.850 | 8.850 | 8.377 | 8.436 | 94,686 | -0.59(-6.55%) |
Jul 20, 2012 | 9.120 | 9.289 | 9.018 | 9.027 | 57,123 | -0.19(-2.11%) |
Jul 19, 2012 | 9.314 | 9.314 | 9.204 | 9.221 | 70,952 | -0.09(-1.00%) |
Jul 18, 2012 | 9.196 | 9.322 | 9.170 | 9.314 | 88,274 | +0.06(+0.64%) |
Jul 17, 2012 | 9.204 | 9.289 | 9.002 | 9.255 | 94,610 | +0.11(+1.20%) |
Jul 16, 2012 | 9.246 | 9.289 | 9.137 | 9.145 | 67,208 | -0.14(-1.55%) |
Jul 13, 2012 | 9.221 | 9.322 | 9.196 | 9.289 | 101,066 | +0.10(+1.10%) |
Jul 12, 2012 | 9.120 | 9.246 | 9.120 | 9.187 | 83,502 | -0.03(-0.37%) |
Jul 11, 2012 | 8.951 | 9.246 | 8.951 | 9.221 | 88,152 | +0.23(+2.54%) |
Jul 10, 2012 | 9.204 | 9.213 | 8.774 | 8.993 | 52,129 | -0.17(-1.84%) |
Jul 09, 2012 | 9.500 | 9.508 | 8.968 | 9.162 | 97,197 | -0.38(-3.98%) |
Jul 06, 2012 | 9.534 | 9.737 | 9.499 | 9.542 | 58,704 | -0.11(-1.14%) |
Jul 05, 2012 | 9.669 | 9.711 | 9.508 | 9.652 | 90,040 | -0.06(-0.61%) |
Jul 03, 2012 | 9.787 | 9.821 | 9.534 | 9.711 | 58,768 | -0.04(-0.43%) |
Jul 02, 2012 | 9.576 | 9.956 | 9.576 | 9.753 | 143,985 | +0.18(+1.85%) |
Jun 29, 2012 | 9.213 | 9.652 | 9.078 | 9.576 | 164,130 | +0.56(+6.18%) |
Jun 28, 2012 | 8.537 | 9.027 | 8.512 | 9.018 | 69,973 | +0.42(+4.91%) |
Jun 27, 2012 | 8.360 | 8.622 | 8.360 | 8.596 | 49,484 | +0.23(+2.72%) |
Jun 26, 2012 | 8.427 | 8.495 | 8.360 | 8.368 | 75,795 | -0.03(-0.40%) |
Jun 25, 2012 | 8.410 | 8.579 | 8.199 | 8.402 | 74,970 | -0.14(-1.68%) |
Jun 22, 2012 | 8.115 | 8.562 | 8.022 | 8.546 | 827,319 | +0.52(+6.41%) |
Jun 21, 2012 | 8.461 | 8.512 | 8.022 | 8.030 | 70,239 | -0.40(-4.71%) |
Jun 20, 2012 | 8.419 | 8.512 | 8.309 | 8.427 | 43,535 | -0.03(-0.30%) |
Jun 19, 2012 | 8.166 | 8.554 | 8.149 | 8.453 | 87,181 | +0.35(+4.27%) |
Jun 18, 2012 | 8.123 | 8.343 | 8.022 | 8.106 | 69,890 | -0.08(-1.03%) |
Jun 15, 2012 | 8.182 | 8.258 | 8.115 | 8.191 | 161,038 | -0.03(-0.31%) |
Jun 14, 2012 | 8.064 | 8.258 | 8.005 | 8.216 | 214,385 | +0.19(+2.31%) |
Jun 13, 2012 | 8.182 | 8.182 | 7.980 | 8.030 | 92,420 | -0.14(-1.76%) |
Jun 12, 2012 | 8.098 | 8.216 | 8.022 | 8.174 | 86,247 | +0.14(+1.79%) |
Jun 11, 2012 | 8.351 | 8.351 | 8.014 | 8.030 | 253,174 | -0.25(-3.06%) |
Jun 08, 2012 | 8.292 | 8.368 | 8.250 | 8.284 | 80,154 | -0.05(-0.61%) |
Jun 07, 2012 | 8.360 | 8.470 | 8.309 | 8.334 | 146,544 | +0.03(+0.30%) |
Jun 06, 2012 | 8.242 | 8.360 | 8.242 | 8.309 | 164,300 | +0.10(+1.23%) |
Jun 05, 2012 | 8.039 | 8.233 | 7.862 | 8.208 | 220,210 | +0.08(+1.04%) |
Jun 04, 2012 | 8.284 | 8.343 | 7.997 | 8.123 | 52,258 | -0.10(-1.23%) |