Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.73 | 10.80 | 10.61 | 10.65 | 146,889 | -0.14(-1.30%) |
May 30, 2013 | 10.83 | 10.83 | 10.74 | 10.79 | 47,211 | -0.05(-0.45%) |
May 29, 2013 | 11.17 | 11.17 | 10.82 | 10.84 | 54,254 | -0.36(-3.19%) |
May 28, 2013 | 10.86 | 11.19 | 10.86 | 11.19 | 73,547 | +0.46(+4.30%) |
May 24, 2013 | 10.82 | 10.93 | 10.72 | 10.73 | 0 | -0.15(-1.35%) |
May 23, 2013 | 10.72 | 10.95 | 10.67 | 10.88 | 0 | +0.10(+0.91%) |
May 22, 2013 | 10.91 | 10.95 | 10.70 | 10.78 | 0 | -0.12(-1.09%) |
May 21, 2013 | 10.90 | 10.97 | 10.88 | 10.90 | 0 | -0.01(-0.06%) |
May 20, 2013 | 10.95 | 11.01 | 10.88 | 10.91 | 0 | -0.04(-0.32%) |
May 17, 2013 | 10.90 | 10.98 | 10.90 | 10.94 | 0 | +0.04(+0.38%) |
May 16, 2013 | 10.97 | 10.99 | 10.85 | 10.90 | 30,824 | -0.07(-0.64%) |
May 15, 2013 | 10.80 | 11.00 | 10.80 | 10.97 | 0 | +0.01(+0.06%) |
May 13, 2013 | 10.93 | 10.97 | 10.83 | 10.96 | 0 | +0.03(+0.32%) |
May 10, 2013 | 10.90 | 10.98 | 10.80 | 10.93 | 0 | +0.01(+0.13%) |
May 09, 2013 | 11.27 | 11.30 | 10.58 | 10.91 | 0 | -0.39(-3.45%) |
May 08, 2013 | 11.56 | 11.63 | 11.26 | 11.30 | 0 | -0.22(-1.93%) |
May 07, 2013 | 11.21 | 11.59 | 11.15 | 11.53 | 0 | +0.23(+2.03%) |
May 06, 2013 | 11.44 | 11.48 | 11.28 | 11.30 | 0 | +0.08(+0.68%) |
May 03, 2013 | 11.30 | 11.30 | 11.13 | 11.22 | 0 | +0.01(+0.12%) |
May 02, 2013 | 11.03 | 11.35 | 11.03 | 11.21 | 0 | +0.24(+2.22%) |
May 01, 2013 | 11.28 | 11.39 | 10.95 | 10.96 | 0 | -0.32(-2.84%) |
Apr 30, 2013 | 11.19 | 11.28 | 11.14 | 11.28 | 0 | +0.09(+0.81%) |
Apr 29, 2013 | 11.14 | 11.21 | 11.14 | 11.19 | 45,712 | +0.04(+0.37%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.14 | 11.15 | 53,065 | -0.04(-0.37%) |
Apr 25, 2013 | 10.82 | 11.76 | 10.82 | 11.19 | 60,711 | +0.25(+2.29%) |
Apr 24, 2013 | 11.16 | 11.16 | 10.83 | 10.94 | 43,941 | -0.19(-1.69%) |
Apr 23, 2013 | 10.77 | 11.31 | 10.73 | 11.13 | 41,982 | +0.39(+3.63%) |
Apr 22, 2013 | 10.64 | 10.84 | 10.59 | 10.74 | 51,539 | +0.12(+1.11%) |
Apr 19, 2013 | 10.61 | 10.64 | 10.46 | 10.62 | 55,101 | +0.01(+0.07%) |
Apr 18, 2013 | 10.52 | 10.66 | 10.45 | 10.61 | 35,278 | +0.05(+0.46%) |
Apr 17, 2013 | 10.97 | 10.97 | 10.38 | 10.57 | 64,146 | -0.42(-3.80%) |
Apr 16, 2013 | 10.68 | 11.05 | 10.68 | 10.98 | 44,877 | +0.33(+3.14%) |
Apr 15, 2013 | 11.21 | 11.40 | 10.50 | 10.65 | 160,976 | -0.57(-5.09%) |
Apr 12, 2013 | 11.49 | 11.69 | 11.03 | 11.22 | 44,275 | -0.33(-2.89%) |
Apr 11, 2013 | 11.43 | 11.84 | 11.41 | 11.55 | 29,706 | +0.13(+1.10%) |
Apr 10, 2013 | 11.28 | 11.55 | 11.28 | 11.43 | 47,547 | +0.24(+2.12%) |
Apr 09, 2013 | 11.28 | 11.76 | 11.14 | 11.19 | 59,594 | -0.06(-0.56%) |
Apr 08, 2013 | 11.22 | 11.30 | 11.04 | 11.25 | 36,444 | +0.03(+0.25%) |
Apr 05, 2013 | 10.85 | 11.28 | 10.85 | 11.23 | 67,883 | +0.17(+1.51%) |
Apr 04, 2013 | 11.29 | 11.39 | 10.87 | 11.06 | 77,403 | -0.21(-1.85%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.25 | 11.27 | 58,300 | -0.38(-3.29%) |
Apr 02, 2013 | 11.88 | 11.90 | 11.51 | 11.65 | 58,371 | -0.25(-2.11%) |
Apr 01, 2013 | 11.91 | 11.98 | 11.71 | 11.90 | 128,390 | +0.06(+0.47%) |
Mar 28, 2013 | 11.91 | 11.97 | 11.49 | 11.85 | 98,745 | -0.03(-0.23%) |
Mar 27, 2013 | 11.87 | 11.93 | 11.71 | 11.87 | 42,687 | -0.03(-0.29%) |
Mar 26, 2013 | 11.93 | 11.98 | 11.87 | 11.91 | 38,035 | -0.01(-0.12%) |
Mar 25, 2013 | 12.08 | 12.15 | 11.84 | 11.92 | 94,512 | +0.03(+0.29%) |
Mar 22, 2013 | 11.62 | 12.01 | 11.62 | 11.89 | 131,681 | +0.41(+3.58%) |
Mar 21, 2013 | 11.60 | 11.67 | 11.43 | 11.48 | 25,504 | -0.16(-1.38%) |
Mar 20, 2013 | 11.60 | 11.69 | 11.58 | 11.64 | 61,817 | +0.11(+0.97%) |
Mar 19, 2013 | 11.54 | 11.62 | 11.46 | 11.53 | 21,468 | +0.04(+0.36%) |
Mar 18, 2013 | 11.38 | 11.52 | 11.34 | 11.48 | 55,947 | +0.02(+0.18%) |
Mar 15, 2013 | 11.59 | 11.62 | 11.34 | 11.46 | 106,886 | -0.09(-0.78%) |
Mar 14, 2013 | 11.16 | 11.60 | 11.07 | 11.55 | 95,123 | +0.39(+3.49%) |
Mar 13, 2013 | 11.13 | 11.26 | 10.87 | 11.16 | 115,066 | +0.01(+0.06%) |
Mar 12, 2013 | 11.60 | 11.68 | 10.98 | 11.16 | 177,999 | -0.48(-4.13%) |
Mar 11, 2013 | 11.96 | 11.98 | 11.63 | 11.64 | 88,502 | -0.32(-2.68%) |
Mar 08, 2013 | 12.08 | 12.08 | 11.94 | 11.96 | 52,558 | -0.06(-0.52%) |
Mar 07, 2013 | 12.18 | 12.32 | 11.94 | 12.02 | 79,000 | -0.16(-1.32%) |
Mar 06, 2013 | 12.38 | 12.40 | 12.17 | 12.18 | 101,749 | +0.04(+0.34%) |
Mar 05, 2013 | 12.08 | 12.23 | 12.07 | 12.14 | 95,727 | +0.20(+1.63%) |
Mar 04, 2013 | 11.83 | 11.96 | 11.74 | 11.94 | 111,844 | +0.15(+1.24%) |
Mar 01, 2013 | 11.91 | 11.94 | 11.70 | 11.80 | 78,720 | -0.11(-0.94%) |
Feb 28, 2013 | 11.93 | 12.22 | 11.88 | 11.91 | 54,020 | -0.01(-0.06%) |
Feb 27, 2013 | 11.87 | 12.08 | 11.80 | 11.92 | 46,673 | +0.06(+0.53%) |
Feb 26, 2013 | 11.92 | 12.09 | 11.80 | 11.85 | 47,404 | -0.06(-0.47%) |
Feb 25, 2013 | 12.34 | 12.34 | 11.90 | 11.91 | 117,240 | -0.36(-2.90%) |
Feb 22, 2013 | 12.23 | 12.32 | 12.21 | 12.26 | 44,094 | +0.08(+0.63%) |
Feb 21, 2013 | 12.33 | 12.36 | 12.05 | 12.19 | 174,416 | -0.15(-1.19%) |
Feb 20, 2013 | 12.40 | 12.48 | 12.33 | 12.33 | 110,246 | -0.03(-0.23%) |
Feb 19, 2013 | 12.39 | 12.39 | 12.26 | 12.36 | 157,860 | +0.02(+0.17%) |
Feb 15, 2013 | 12.39 | 12.39 | 12.29 | 12.34 | 88,783 | -0.01(-0.06%) |
Feb 14, 2013 | 12.31 | 12.42 | 12.31 | 12.35 | 71,700 | +0.02(+0.17%) |
Feb 13, 2013 | 12.40 | 12.50 | 12.19 | 12.33 | 159,068 | -0.03(-0.23%) |
Feb 12, 2013 | 12.29 | 12.40 | 12.26 | 12.36 | 97,925 | +0.17(+1.37%) |
Feb 11, 2013 | 12.26 | 12.33 | 12.07 | 12.19 | 101,261 | -0.01(-0.11%) |
Feb 08, 2013 | 12.27 | 12.32 | 12.10 | 12.20 | 90,820 | -0.10(-0.85%) |
Feb 07, 2013 | 12.08 | 12.35 | 12.00 | 12.31 | 90,705 | +0.26(+2.13%) |
Feb 06, 2013 | 12.14 | 12.14 | 11.99 | 12.05 | 95,001 | +0.08(+0.70%) |
Feb 04, 2013 | 11.75 | 12.13 | 11.70 | 11.97 | 200,405 | +0.21(+1.77%) |
Feb 01, 2013 | 11.45 | 11.99 | 11.41 | 11.76 | 282,014 | +0.21(+1.86%) |
Jan 31, 2013 | 11.54 | 11.63 | 11.29 | 11.54 | 163,645 | -0.03(-0.30%) |
Jan 30, 2013 | 12.13 | 12.14 | 11.56 | 11.58 | 178,654 | -0.55(-4.57%) |
Jan 29, 2013 | 12.25 | 12.27 | 12.04 | 12.13 | 131,182 | -0.16(-1.30%) |
Jan 28, 2013 | 12.75 | 12.85 | 11.86 | 12.29 | 622,338 | -0.51(-4.01%) |
Jan 25, 2013 | 13.16 | 13.16 | 12.76 | 12.81 | 134,742 | -0.28(-2.12%) |
Jan 24, 2013 | 13.32 | 13.66 | 12.78 | 13.08 | 172,066 | -0.12(-0.89%) |
Jan 23, 2013 | 13.17 | 13.35 | 13.01 | 13.20 | 165,248 | +0.11(+0.85%) |
Jan 22, 2013 | 12.90 | 13.11 | 12.90 | 13.09 | 122,999 | +0.22(+1.73%) |
Jan 18, 2013 | 12.93 | 12.99 | 12.83 | 12.87 | 82,097 | -0.09(-0.70%) |
Jan 17, 2013 | 12.90 | 13.00 | 12.87 | 12.96 | 101,149 | +0.11(+0.86%) |
Jan 16, 2013 | 12.95 | 12.95 | 12.83 | 12.85 | 81,643 | -0.10(-0.80%) |
Jan 15, 2013 | 13.08 | 13.16 | 12.94 | 12.95 | 79,895 | -0.14(-1.06%) |
Jan 14, 2013 | 13.00 | 13.21 | 12.94 | 13.09 | 99,715 | +0.15(+1.13%) |
Jan 11, 2013 | 13.18 | 13.23 | 12.92 | 12.94 | 108,008 | -0.23(-1.74%) |
Jan 10, 2013 | 13.18 | 13.24 | 13.01 | 13.17 | 144,573 | -0.01(-0.05%) |
Jan 09, 2013 | 13.17 | 13.35 | 13.15 | 13.18 | 195,534 | +0.10(+0.74%) |
Jan 08, 2013 | 13.03 | 13.13 | 13.01 | 13.08 | 179,640 | +0.09(+0.69%) |
Jan 07, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 214,764 | +0.03(+0.27%) |
Jan 04, 2013 | 12.62 | 13.01 | 12.62 | 12.96 | 149,030 | +0.34(+2.69%) |
Jan 03, 2013 | 12.62 | 12.62 | 12.58 | 12.62 | 96,531 | +0.03(+0.28%) |
Jan 02, 2013 | 12.31 | 12.60 | 12.10 | 12.58 | 347,367 | +0.48(+3.95%) |
Dec 31, 2012 | 12.04 | 12.17 | 11.87 | 12.10 | 154,544 | +0.08(+0.63%) |
Dec 28, 2012 | 11.72 | 12.15 | 11.65 | 12.03 | 103,440 | +0.24(+2.06%) |
Dec 27, 2012 | 11.56 | 11.79 | 11.56 | 11.79 | 107,449 | +0.26(+2.23%) |
Dec 26, 2012 | 11.46 | 11.55 | 11.46 | 11.53 | 108,242 | -0.02(-0.18%) |
Dec 24, 2012 | 11.55 | 11.55 | 11.51 | 11.55 | 20,297 | -0.01(-0.06%) |
Dec 21, 2012 | 11.43 | 11.58 | 11.34 | 11.56 | 184,112 | +0.13(+1.15%) |
Dec 20, 2012 | 11.38 | 11.45 | 11.36 | 11.43 | 140,917 | +0.06(+0.49%) |
Dec 19, 2012 | 11.36 | 11.43 | 11.33 | 11.37 | 127,373 | +0.07(+0.61%) |
Dec 18, 2012 | 11.25 | 11.31 | 11.22 | 11.30 | 211,384 | +0.05(+0.43%) |
Dec 17, 2012 | 11.31 | 11.31 | 11.17 | 11.25 | 273,777 | +0.09(+0.81%) |
Dec 14, 2012 | 11.11 | 11.17 | 11.11 | 11.16 | 43,557 | +0.01(+0.12%) |
Dec 13, 2012 | 11.17 | 11.17 | 11.13 | 11.15 | 23,752 | +0.02(+0.19%) |
Dec 12, 2012 | 11.13 | 11.17 | 11.11 | 11.13 | 50,053 | -0.01(-0.12%) |
Dec 11, 2012 | 11.20 | 11.20 | 11.12 | 11.14 | 38,315 | -0.02(-0.19%) |
Dec 10, 2012 | 11.15 | 11.18 | 11.11 | 11.16 | 41,592 | +0.01(+0.12%) |
Dec 07, 2012 | 11.22 | 11.24 | 11.11 | 11.15 | 75,675 | -0.06(-0.50%) |
Dec 06, 2012 | 11.21 | 11.56 | 11.18 | 11.20 | 98,684 | +0.01(+0.06%) |
Dec 05, 2012 | 11.24 | 11.24 | 11.17 | 11.20 | 134,288 | -0.01(-0.06%) |
Dec 04, 2012 | 11.19 | 11.20 | 11.13 | 11.20 | 122,676 | +0.14(+1.25%) |
Nov 30, 2012 | 11.07 | 11.09 | 11.01 | 11.06 | 78,819 | +0.03(+0.31%) |
Nov 29, 2012 | 11.00 | 11.06 | 10.99 | 11.03 | 84,090 | +0.12(+1.08%) |
Nov 28, 2012 | 10.91 | 10.99 | 10.82 | 10.91 | 45,447 | +0.00(+0.00%) |
Nov 27, 2012 | 10.90 | 10.94 | 10.86 | 10.91 | 35,644 | +0.04(+0.38%) |
Nov 26, 2012 | 11.10 | 11.10 | 10.74 | 10.87 | 47,419 | -0.01(-0.13%) |
Nov 23, 2012 | 10.93 | 10.94 | 10.80 | 10.88 | 61,069 | +0.03(+0.26%) |
Nov 21, 2012 | 10.68 | 10.91 | 10.59 | 10.86 | 29,353 | +0.18(+1.69%) |
Nov 20, 2012 | 10.52 | 10.75 | 10.52 | 10.68 | 28,054 | +0.16(+1.52%) |
Nov 19, 2012 | 10.54 | 10.60 | 10.36 | 10.52 | 118,048 | +0.05(+0.46%) |
Nov 16, 2012 | 10.38 | 10.54 | 10.37 | 10.47 | 27,188 | +0.04(+0.40%) |
Nov 15, 2012 | 10.39 | 10.54 | 10.38 | 10.43 | 27,826 | +0.01(+0.13%) |
Nov 14, 2012 | 10.53 | 10.57 | 10.39 | 10.41 | 31,944 | -0.13(-1.25%) |
Nov 13, 2012 | 10.51 | 10.56 | 10.51 | 10.54 | 31,416 | +0.03(+0.33%) |
Nov 12, 2012 | 10.45 | 10.56 | 10.43 | 10.51 | 66,591 | +0.11(+1.06%) |
Nov 09, 2012 | 10.48 | 10.56 | 10.38 | 10.40 | 11,278 | -0.13(-1.25%) |
Nov 08, 2012 | 10.42 | 10.81 | 10.42 | 10.53 | 37,813 | +0.13(+1.26%) |
Nov 07, 2012 | 10.72 | 10.73 | 10.37 | 10.40 | 39,709 | -0.39(-3.65%) |
Nov 06, 2012 | 10.59 | 10.79 | 10.59 | 10.79 | 55,185 | +0.08(+0.71%) |
Nov 05, 2012 | 10.72 | 11.08 | 10.55 | 10.72 | 140,818 | +0.52(+5.09%) |
Nov 02, 2012 | 10.20 | 10.24 | 10.17 | 10.20 | 30,140 | +0.03(+0.27%) |
Nov 01, 2012 | 10.23 | 10.23 | 10.08 | 10.17 | 23,237 | -0.04(-0.41%) |
Oct 31, 2012 | 10.10 | 10.36 | 10.05 | 10.21 | 26,275 | +0.15(+1.44%) |
Oct 26, 2012 | 10.05 | 10.07 | 10.07 | 10.07 | 15,476 | -0.06(-0.55%) |
Oct 25, 2012 | 10.03 | 10.13 | 10.03 | 10.12 | 12,103 | +0.14(+1.39%) |
Oct 24, 2012 | 9.762 | 10.01 | 9.762 | 9.984 | 20,785 | +0.07(+0.70%) |
Oct 23, 2012 | 9.776 | 9.921 | 9.776 | 9.915 | 36,304 | +0.14(+1.41%) |
Oct 19, 2012 | 9.928 | 9.928 | 9.458 | 9.776 | 59,310 | +0.12(+1.29%) |
Oct 18, 2012 | 9.666 | 9.680 | 9.541 | 9.652 | 7,862 | +0.01(+0.14%) |
Oct 17, 2012 | 9.541 | 9.638 | 9.375 | 9.638 | 19,838 | +0.13(+1.38%) |
Oct 16, 2012 | 8.995 | 9.652 | 8.808 | 9.507 | 39,171 | +0.48(+5.36%) |
Oct 15, 2012 | 8.891 | 9.043 | 8.829 | 9.023 | 57,174 | -0.17(-1.88%) |
Oct 12, 2012 | 9.680 | 9.680 | 9.182 | 9.196 | 10,364 | -0.50(-5.20%) |
Oct 11, 2012 | 9.680 | 9.749 | 9.548 | 9.700 | 23,597 | +0.03(+0.29%) |
Oct 10, 2012 | 9.507 | 9.728 | 9.507 | 9.673 | 8,592 | +0.16(+1.67%) |
Oct 09, 2012 | 9.852 | 9.852 | 9.507 | 9.514 | 24,258 | -0.30(-3.03%) |
Oct 08, 2012 | 9.707 | 9.894 | 9.707 | 9.811 | 21,702 | +0.06(+0.57%) |
Oct 05, 2012 | 9.686 | 9.825 | 9.645 | 9.756 | 20,030 | +0.14(+1.44%) |
Oct 04, 2012 | 9.700 | 9.783 | 9.576 | 9.617 | 45,250 | -0.03(-0.36%) |
Oct 03, 2012 | 9.811 | 9.880 | 9.576 | 9.652 | 22,602 | -0.18(-1.83%) |
Oct 02, 2012 | 9.825 | 9.852 | 9.769 | 9.832 | 55,968 | +0.06(+0.57%) |
Oct 01, 2012 | 9.804 | 9.818 | 9.659 | 9.776 | 18,469 | -0.05(-0.49%) |
Sep 28, 2012 | 9.749 | 9.852 | 9.705 | 9.825 | 69,021 | +0.08(+0.85%) |
Sep 27, 2012 | 9.680 | 9.742 | 9.507 | 9.742 | 31,902 | +0.13(+1.37%) |
Sep 26, 2012 | 9.645 | 9.680 | 9.541 | 9.610 | 16,945 | -0.03(-0.36%) |
Sep 25, 2012 | 9.721 | 9.776 | 9.645 | 9.645 | 31,724 | -0.11(-1.13%) |
Sep 24, 2012 | 9.341 | 9.783 | 9.341 | 9.756 | 41,241 | +0.03(+0.36%) |
Sep 21, 2012 | 9.700 | 9.721 | 9.641 | 9.721 | 65,878 | +0.08(+0.86%) |
Sep 20, 2012 | 9.562 | 9.680 | 9.545 | 9.638 | 12,204 | +0.00(+0.00%) |
Sep 19, 2012 | 9.728 | 9.749 | 9.583 | 9.638 | 71,120 | -0.06(-0.57%) |
Sep 18, 2012 | 9.548 | 9.714 | 9.507 | 9.693 | 39,375 | +0.19(+2.04%) |
Sep 17, 2012 | 9.583 | 9.749 | 9.472 | 9.500 | 181,344 | -0.03(-0.36%) |
Sep 14, 2012 | 9.507 | 9.576 | 9.342 | 9.534 | 47,009 | +0.08(+0.80%) |
Sep 13, 2012 | 9.334 | 9.507 | 9.334 | 9.458 | 59,763 | +0.15(+1.63%) |
Sep 12, 2012 | 9.327 | 9.327 | 9.272 | 9.306 | 27,544 | -0.01(-0.15%) |
Sep 11, 2012 | 9.140 | 9.327 | 9.140 | 9.320 | 16,899 | +0.17(+1.89%) |
Sep 10, 2012 | 9.230 | 9.244 | 9.140 | 9.147 | 14,867 | -0.08(-0.82%) |
Sep 07, 2012 | 9.119 | 9.230 | 9.106 | 9.223 | 65,045 | +0.10(+1.14%) |
Sep 06, 2012 | 9.099 | 9.182 | 9.064 | 9.119 | 91,914 | +0.05(+0.53%) |
Sep 05, 2012 | 9.126 | 9.126 | 8.843 | 9.071 | 30,709 | -0.06(-0.61%) |
Sep 04, 2012 | 9.092 | 9.126 | 8.919 | 9.126 | 78,262 | +0.01(+0.08%) |
Aug 31, 2012 | 9.126 | 9.126 | 9.071 | 9.119 | 36,788 | +0.06(+0.69%) |
Aug 30, 2012 | 9.202 | 9.202 | 9.050 | 9.057 | 21,472 | -0.14(-1.50%) |
Aug 29, 2012 | 9.175 | 9.223 | 9.126 | 9.196 | 22,181 | +0.05(+0.53%) |
Aug 27, 2012 | 9.161 | 9.202 | 9.064 | 9.147 | 19,476 | +0.01(+0.08%) |
Aug 24, 2012 | 9.147 | 9.230 | 9.126 | 9.140 | 16,067 | +0.01(+0.08%) |
Aug 23, 2012 | 9.189 | 9.196 | 9.106 | 9.133 | 11,677 | -0.06(-0.60%) |
Aug 22, 2012 | 9.078 | 9.334 | 9.078 | 9.189 | 33,352 | +0.10(+1.14%) |
Aug 21, 2012 | 8.988 | 9.220 | 8.954 | 9.085 | 128,336 | +0.10(+1.08%) |
Aug 20, 2012 | 9.023 | 9.057 | 8.960 | 8.988 | 84,150 | -0.02(-0.23%) |
Aug 17, 2012 | 8.974 | 9.057 | 8.974 | 9.009 | 44,962 | +0.00(+0.00%) |
Aug 16, 2012 | 8.919 | 9.050 | 8.884 | 9.009 | 76,720 | +0.06(+0.62%) |
Aug 15, 2012 | 8.801 | 8.954 | 8.781 | 8.954 | 35,840 | +0.15(+1.65%) |
Aug 14, 2012 | 8.884 | 8.884 | 8.725 | 8.808 | 13,494 | -0.03(-0.31%) |
Aug 13, 2012 | 8.767 | 8.836 | 8.680 | 8.836 | 86,353 | +0.11(+1.27%) |
Aug 10, 2012 | 8.705 | 8.780 | 8.622 | 8.725 | 58,590 | +0.05(+0.56%) |
Aug 09, 2012 | 8.629 | 8.780 | 8.629 | 8.677 | 19,436 | +0.03(+0.40%) |
Aug 08, 2012 | 8.712 | 8.780 | 8.629 | 8.643 | 34,969 | -0.03(-0.40%) |
Aug 07, 2012 | 8.546 | 8.677 | 8.546 | 8.677 | 89,661 | +0.12(+1.45%) |
Aug 06, 2012 | 8.443 | 8.622 | 8.429 | 8.553 | 58,702 | +0.08(+0.89%) |
Aug 03, 2012 | 8.471 | 8.505 | 8.409 | 8.477 | 39,531 | +0.06(+0.65%) |
Aug 02, 2012 | 8.360 | 8.471 | 8.360 | 8.422 | 125,646 | +0.03(+0.33%) |
Aug 01, 2012 | 8.402 | 8.471 | 8.381 | 8.395 | 67,308 | -0.03(-0.41%) |
Jul 31, 2012 | 8.429 | 8.505 | 8.285 | 8.429 | 36,965 | +0.02(+0.25%) |
Jul 30, 2012 | 8.808 | 8.808 | 8.395 | 8.409 | 60,283 | +0.08(+0.91%) |
Jul 27, 2012 | 8.085 | 8.415 | 7.968 | 8.333 | 21,776 | +0.28(+3.51%) |
Jul 26, 2012 | 8.071 | 8.071 | 7.913 | 8.050 | 10,306 | +0.01(+0.17%) |
Jul 25, 2012 | 7.913 | 8.085 | 7.851 | 8.037 | 24,174 | +0.19(+2.37%) |
Jul 24, 2012 | 7.871 | 7.885 | 7.747 | 7.851 | 25,680 | -0.06(-0.70%) |
Jul 23, 2012 | 7.789 | 7.954 | 7.789 | 7.906 | 17,305 | +0.05(+0.61%) |
Jul 20, 2012 | 7.940 | 8.023 | 7.858 | 7.858 | 16,062 | -0.15(-1.89%) |
Jul 19, 2012 | 7.947 | 8.078 | 7.947 | 8.009 | 9,027 | +0.01(+0.17%) |
Jul 18, 2012 | 7.906 | 7.995 | 7.768 | 7.995 | 17,258 | +0.01(+0.17%) |
Jul 17, 2012 | 7.734 | 8.044 | 7.734 | 7.982 | 50,365 | +0.28(+3.57%) |
Jul 16, 2012 | 7.782 | 7.782 | 7.520 | 7.706 | 7,144 | -0.08(-0.97%) |
Jul 13, 2012 | 7.706 | 7.816 | 7.706 | 7.782 | 12,832 | +0.07(+0.89%) |
Jul 12, 2012 | 7.699 | 7.761 | 7.679 | 7.713 | 17,924 | -0.03(-0.36%) |
Jul 11, 2012 | 7.747 | 7.792 | 7.741 | 7.741 | 45,936 | -0.02(-0.27%) |
Jul 10, 2012 | 7.789 | 7.865 | 7.631 | 7.761 | 19,775 | -0.09(-1.14%) |
Jul 09, 2012 | 7.823 | 7.906 | 7.823 | 7.851 | 39,438 | -0.05(-0.61%) |
Jul 06, 2012 | 7.892 | 7.961 | 7.892 | 7.899 | 8,271 | -0.06(-0.69%) |
Jul 05, 2012 | 7.920 | 7.989 | 7.809 | 7.954 | 13,902 | +0.03(+0.43%) |
Jul 03, 2012 | 8.064 | 8.064 | 7.920 | 7.920 | 31,144 | -0.09(-1.12%) |
Jul 02, 2012 | 7.913 | 8.009 | 7.789 | 8.009 | 39,114 | +0.07(+0.87%) |
Jun 29, 2012 | 7.920 | 7.975 | 7.782 | 7.940 | 79,623 | +0.04(+0.52%) |
Jun 28, 2012 | 7.885 | 7.920 | 7.796 | 7.899 | 23,660 | -0.02(-0.26%) |
Jun 27, 2012 | 7.809 | 7.920 | 7.768 | 7.920 | 39,755 | +0.09(+1.14%) |
Jun 26, 2012 | 7.589 | 7.878 | 7.589 | 7.830 | 33,833 | +0.28(+3.74%) |
Jun 25, 2012 | 7.534 | 7.630 | 7.307 | 7.548 | 42,535 | -0.12(-1.53%) |
Jun 22, 2012 | 7.885 | 7.954 | 7.438 | 7.665 | 1,849,002 | -0.17(-2.11%) |
Jun 21, 2012 | 7.871 | 7.913 | 7.548 | 7.830 | 68,236 | +0.03(+0.44%) |
Jun 20, 2012 | 7.878 | 7.892 | 7.486 | 7.796 | 44,844 | -0.08(-1.05%) |
Jun 19, 2012 | 7.789 | 7.920 | 7.692 | 7.878 | 36,691 | +0.08(+1.06%) |
Jun 18, 2012 | 7.775 | 7.878 | 7.575 | 7.796 | 46,694 | -0.12(-1.57%) |
Jun 15, 2012 | 7.720 | 7.920 | 7.624 | 7.920 | 37,810 | +0.17(+2.22%) |
Jun 14, 2012 | 7.679 | 7.816 | 7.465 | 7.747 | 40,055 | +0.02(+0.27%) |
Jun 13, 2012 | 7.699 | 7.816 | 7.431 | 7.727 | 11,289 | +0.29(+3.89%) |
Jun 12, 2012 | 7.465 | 7.741 | 7.376 | 7.438 | 31,157 | -0.18(-2.35%) |
Jun 11, 2012 | 7.961 | 8.078 | 7.548 | 7.617 | 30,572 | -0.03(-0.36%) |
Jun 08, 2012 | 7.672 | 8.133 | 7.534 | 7.644 | 53,246 | +0.17(+2.30%) |
Jun 07, 2012 | 7.851 | 7.975 | 7.327 | 7.472 | 30,792 | -0.39(-4.99%) |
Jun 06, 2012 | 7.672 | 7.989 | 7.672 | 7.865 | 57,801 | +0.19(+2.51%) |
Jun 05, 2012 | 7.341 | 7.679 | 7.341 | 7.672 | 36,798 | +0.30(+4.01%) |
Jun 04, 2012 | 7.472 | 7.472 | 7.376 | 7.376 | 35,380 | -0.03(-0.37%) |