Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.33 | 10.33 | 10.03 | 10.03 | 654 | -0.15(-1.49%) |
May 30, 2013 | 10.33 | 10.33 | 10.18 | 10.18 | 0 | -0.15(-1.46%) |
May 29, 2013 | 10.48 | 10.48 | 10.29 | 10.33 | 416 | +0.00(+0.00%) |
May 28, 2013 | 10.23 | 10.43 | 10.23 | 10.33 | 1,041 | -0.15(-1.44%) |
May 24, 2013 | 10.48 | 10.48 | 10.08 | 10.48 | 0 | +0.15(+1.46%) |
May 23, 2013 | 10.33 | 10.45 | 10.33 | 10.33 | 0 | +0.20(+1.99%) |
May 22, 2013 | 10.23 | 10.68 | 10.08 | 10.13 | 0 | +0.15(+1.52%) |
May 21, 2013 | 10.18 | 10.18 | 9.828 | 9.979 | 0 | +0.15(+1.54%) |
May 20, 2013 | 10.23 | 10.23 | 9.677 | 9.828 | 0 | -0.50(-4.88%) |
May 17, 2013 | 10.23 | 10.33 | 9.828 | 10.33 | 0 | +0.71(+7.32%) |
May 16, 2013 | 9.627 | 10.23 | 9.626 | 9.627 | 1,517 | -0.45(-4.50%) |
May 15, 2013 | 9.626 | 10.08 | 9.626 | 10.08 | 0 | +0.05(+0.50%) |
May 13, 2013 | 9.778 | 10.03 | 9.777 | 10.03 | 0 | +0.05(+0.51%) |
May 10, 2013 | 9.979 | 9.979 | 9.576 | 9.979 | 0 | -0.15(-1.49%) |
May 09, 2013 | 10.28 | 10.48 | 10.13 | 10.13 | 0 | -0.50(-4.73%) |
May 08, 2013 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) |
May 07, 2013 | 10.38 | 10.53 | 10.13 | 10.53 | 0 | +0.05(+0.48%) |
May 06, 2013 | 10.79 | 10.79 | 10.43 | 10.48 | 0 | -0.10(-0.95%) |
May 03, 2013 | 10.28 | 10.58 | 10.01 | 10.58 | 0 | +0.55(+5.53%) |
May 02, 2013 | 10.33 | 10.38 | 10.03 | 10.03 | 0 | -0.05(-0.50%) |
May 01, 2013 | 10.13 | 10.28 | 9.929 | 10.08 | 0 | -0.05(-0.50%) |
Apr 30, 2013 | 10.08 | 10.13 | 9.828 | 10.13 | 0 | +0.30(+3.08%) |
Apr 29, 2013 | 10.28 | 10.33 | 9.828 | 9.828 | 1,635 | -0.18(-1.81%) |
Apr 26, 2013 | 9.979 | 10.08 | 9.979 | 10.01 | 698 | -0.07(-0.71%) |
Apr 25, 2013 | 10.03 | 10.08 | 9.979 | 10.08 | 1,488 | +0.05(+0.50%) |
Apr 24, 2013 | 9.778 | 10.03 | 9.778 | 10.03 | 0 | +0.15(+1.53%) |
Apr 23, 2013 | 9.677 | 10.03 | 9.677 | 9.878 | 396 | +0.05(+0.51%) |
Apr 22, 2013 | 9.829 | 9.829 | 9.626 | 9.828 | 410 | -0.05(-0.51%) |
Apr 19, 2013 | 9.929 | 10.03 | 9.601 | 9.878 | 267 | -0.05(-0.51%) |
Apr 18, 2013 | 9.677 | 10.08 | 9.576 | 9.929 | 813 | +0.10(+1.03%) |
Apr 17, 2013 | 9.828 | 9.828 | 9.828 | 9.828 | 39 | -0.25(-2.50%) |
Apr 16, 2013 | 10.18 | 10.18 | 9.677 | 10.08 | 79 | +0.10(+1.01%) |
Apr 15, 2013 | 10.13 | 10.18 | 9.576 | 9.979 | 2,447 | +0.15(+1.54%) |
Apr 12, 2013 | 9.728 | 9.828 | 9.576 | 9.828 | 612 | -0.10(-1.02%) |
Apr 11, 2013 | 9.727 | 9.929 | 9.727 | 9.929 | 587 | +0.10(+1.03%) |
Apr 10, 2013 | 10.03 | 10.08 | 9.576 | 9.828 | 697 | +0.00(+0.00%) |
Apr 09, 2013 | 10.03 | 10.23 | 9.626 | 9.828 | 2,449 | -0.40(-3.94%) |
Apr 05, 2013 | 9.929 | 10.23 | 10.23 | 10.23 | 1,011 | +0.10(+0.99%) |
Apr 04, 2013 | 10.23 | 10.33 | 9.778 | 10.13 | 1,617 | -0.20(-1.95%) |
Apr 03, 2013 | 10.33 | 10.33 | 9.576 | 10.33 | 739 | +0.25(+2.50%) |
Apr 02, 2013 | 10.33 | 10.33 | 9.626 | 10.08 | 1,479 | -0.10(-0.99%) |
Apr 01, 2013 | 10.28 | 10.38 | 9.576 | 10.18 | 4,594 | -0.10(-0.98%) |
Mar 28, 2013 | 10.18 | 10.28 | 9.576 | 10.28 | 982 | +0.05(+0.49%) |
Mar 27, 2013 | 10.23 | 10.23 | 10.23 | 10.23 | 19 | -0.05(-0.49%) |
Mar 26, 2013 | 10.28 | 10.28 | 10.28 | 10.28 | 39 | -0.10(-0.97%) |
Mar 25, 2013 | 10.33 | 10.38 | 10.33 | 10.38 | 39 | +0.00(+0.00%) |
Mar 22, 2013 | 10.38 | 10.38 | 10.03 | 10.38 | 265 | +0.25(+2.49%) |
Mar 21, 2013 | 10.38 | 10.38 | 10.03 | 10.13 | 357 | -0.05(-0.50%) |
Mar 20, 2013 | 9.828 | 10.28 | 9.828 | 10.18 | 277 | -0.10(-0.98%) |
Mar 19, 2013 | 9.828 | 10.38 | 9.576 | 10.28 | 439 | +0.35(+3.55%) |
Mar 18, 2013 | 10.31 | 10.38 | 9.728 | 9.929 | 1,643 | -0.40(-3.90%) |
Mar 15, 2013 | 10.18 | 10.53 | 9.929 | 10.33 | 1,120 | -0.20(-1.91%) |
Mar 14, 2013 | 10.84 | 10.84 | 9.929 | 10.53 | 2,725 | +0.50(+5.03%) |
Mar 13, 2013 | 9.979 | 10.76 | 9.979 | 10.03 | 3,360 | -0.15(-1.49%) |
Mar 12, 2013 | 10.79 | 10.79 | 9.979 | 10.18 | 3,820 | -0.91(-8.18%) |
Mar 11, 2013 | 10.89 | 11.09 | 10.48 | 11.09 | 396 | +0.00(+0.00%) |
Mar 08, 2013 | 10.84 | 11.09 | 10.43 | 11.09 | 2,797 | +0.25(+2.32%) |
Mar 07, 2013 | 10.99 | 11.04 | 10.58 | 10.84 | 21,873 | +0.05(+0.47%) |
Mar 06, 2013 | 10.23 | 11.09 | 10.23 | 10.79 | 5,297 | -0.15(-1.38%) |
Mar 05, 2013 | 10.23 | 10.94 | 10.23 | 10.94 | 4,499 | +0.81(+7.96%) |
Mar 04, 2013 | 9.727 | 10.23 | 9.727 | 10.13 | 650 | +0.50(+5.24%) |
Mar 01, 2013 | 9.727 | 10.18 | 9.526 | 9.626 | 2,113 | -0.60(-5.91%) |
Feb 28, 2013 | 10.48 | 10.48 | 9.677 | 10.23 | 277 | +0.40(+4.10%) |
Feb 27, 2013 | 9.828 | 10.48 | 9.576 | 9.828 | 2,287 | +0.25(+2.63%) |
Feb 26, 2013 | 9.828 | 9.828 | 9.576 | 9.576 | 1,378 | -0.50(-5.00%) |
Feb 25, 2013 | 10.48 | 10.74 | 9.727 | 10.08 | 4,346 | -0.55(-5.21%) |
Feb 22, 2013 | 10.18 | 10.79 | 9.425 | 10.63 | 5,461 | +0.55(+5.50%) |
Feb 21, 2013 | 9.929 | 10.08 | 9.576 | 10.08 | 2,077 | +0.10(+1.01%) |
Feb 20, 2013 | 9.324 | 9.979 | 9.324 | 9.979 | 1,860 | +0.25(+2.59%) |
Feb 19, 2013 | 10.03 | 10.08 | 9.312 | 9.727 | 2,584 | -0.30(-3.02%) |
Feb 15, 2013 | 9.727 | 10.08 | 9.727 | 10.03 | 766 | +0.30(+3.11%) |
Feb 14, 2013 | 9.475 | 9.778 | 9.425 | 9.727 | 1,083 | +0.50(+5.46%) |
Feb 13, 2013 | 9.828 | 9.979 | 9.072 | 9.223 | 5,178 | -0.55(-5.67%) |
Feb 12, 2013 | 9.526 | 10.03 | 9.173 | 9.778 | 2,643 | -0.25(-2.51%) |
Feb 11, 2013 | 10.18 | 10.18 | 9.475 | 10.03 | 2,151 | -0.15(-1.49%) |
Feb 08, 2013 | 10.33 | 10.43 | 10.08 | 10.18 | 1,665 | -0.15(-1.46%) |
Feb 07, 2013 | 10.33 | 10.33 | 10.33 | 10.33 | 376 | +0.00(+0.00%) |
Feb 06, 2013 | 9.828 | 10.43 | 9.213 | 10.33 | 2,152 | -0.40(-3.76%) |
Feb 04, 2013 | 10.38 | 10.84 | 10.18 | 10.74 | 1,589 | +0.20(+1.91%) |
Feb 01, 2013 | 10.53 | 10.94 | 10.28 | 10.53 | 615 | -0.35(-3.24%) |
Jan 31, 2013 | 10.38 | 10.89 | 10.08 | 10.89 | 1,484 | -0.10(-0.92%) |
Jan 30, 2013 | 10.99 | 10.99 | 10.99 | 10.99 | 575 | +0.35(+3.32%) |
Jan 29, 2013 | 11.24 | 11.29 | 10.38 | 10.63 | 3,271 | -0.55(-4.95%) |
Jan 28, 2013 | 11.19 | 11.19 | 11.19 | 11.19 | 119 | +0.05(+0.45%) |
Jan 25, 2013 | 10.58 | 11.14 | 10.58 | 11.14 | 1,552 | +0.30(+2.79%) |
Jan 24, 2013 | 10.58 | 10.84 | 10.58 | 10.84 | 553 | +0.25(+2.38%) |
Jan 23, 2013 | 10.79 | 10.86 | 10.18 | 10.58 | 3,628 | -0.25(-2.33%) |
Jan 22, 2013 | 10.94 | 11.09 | 10.63 | 10.84 | 2,003 | +0.55(+5.39%) |
Jan 18, 2013 | 9.778 | 10.43 | 9.778 | 10.28 | 7,210 | +0.25(+2.52%) |
Jan 17, 2013 | 10.08 | 10.18 | 9.878 | 10.03 | 1,075 | -0.05(-0.51%) |
Jan 16, 2013 | 10.18 | 10.43 | 9.878 | 10.08 | 376 | -0.05(-0.50%) |
Jan 15, 2013 | 10.18 | 10.23 | 9.626 | 10.13 | 800 | +0.00(+0.00%) |
Jan 14, 2013 | 11.09 | 11.09 | 9.274 | 10.13 | 4,183 | -0.81(-7.37%) |
Jan 11, 2013 | 11.09 | 11.24 | 10.87 | 10.94 | 4,783 | +0.15(+1.40%) |
Jan 10, 2013 | 9.324 | 11.69 | 9.223 | 10.79 | 16,031 | +1.66(+18.23%) |
Jan 09, 2013 | 9.072 | 9.122 | 9.072 | 9.122 | 59 | +0.05(+0.56%) |
Jan 08, 2013 | 9.244 | 9.324 | 9.072 | 9.072 | 982 | -0.15(-1.64%) |
Jan 07, 2013 | 9.323 | 9.323 | 9.123 | 9.223 | 757 | -0.07(-0.80%) |
Jan 04, 2013 | 9.274 | 9.298 | 9.022 | 9.298 | 6,611 | +0.38(+4.23%) |
Jan 03, 2013 | 8.820 | 9.022 | 8.719 | 8.921 | 3,558 | +0.20(+2.31%) |
Jan 02, 2013 | 8.719 | 8.870 | 8.014 | 8.719 | 7,097 | +0.10(+1.17%) |
Dec 31, 2012 | 8.669 | 8.921 | 8.014 | 8.618 | 12,711 | -0.05(-0.58%) |
Dec 28, 2012 | 8.518 | 8.820 | 8.467 | 8.669 | 2,090 | +0.00(+0.00%) |
Dec 27, 2012 | 8.669 | 8.820 | 8.669 | 8.669 | 581 | -0.05(-0.58%) |
Dec 26, 2012 | 8.820 | 8.820 | 8.719 | 8.719 | 218 | -0.20(-2.26%) |
Dec 24, 2012 | 8.870 | 8.921 | 8.669 | 8.921 | 1,346 | +0.05(+0.57%) |
Dec 21, 2012 | 8.820 | 8.971 | 8.820 | 8.870 | 3,116 | -0.05(-0.56%) |
Dec 20, 2012 | 8.165 | 8.971 | 8.165 | 8.921 | 1,537 | +0.20(+2.31%) |
Dec 19, 2012 | 8.618 | 8.770 | 8.618 | 8.719 | 1,770 | -0.05(-0.57%) |
Dec 18, 2012 | 8.820 | 8.820 | 8.506 | 8.770 | 654 | -0.10(-1.13%) |
Dec 17, 2012 | 8.820 | 8.870 | 8.619 | 8.870 | 3,182 | +0.10(+1.14%) |
Dec 14, 2012 | 8.770 | 8.820 | 8.744 | 8.770 | 2,008 | +0.05(+0.58%) |
Dec 13, 2012 | 8.618 | 8.719 | 8.417 | 8.719 | 3,550 | +0.01(+0.07%) |
Dec 12, 2012 | 8.366 | 8.719 | 8.366 | 8.713 | 3,095 | +0.35(+4.14%) |
Dec 11, 2012 | 8.720 | 8.770 | 7.812 | 8.366 | 8,079 | -0.35(-4.05%) |
Dec 10, 2012 | 8.720 | 8.720 | 8.720 | 8.720 | 198 | -0.30(-3.35%) |
Dec 07, 2012 | 8.820 | 9.022 | 8.820 | 9.022 | 496 | +0.15(+1.70%) |
Dec 06, 2012 | 8.820 | 8.907 | 8.820 | 8.870 | 2,496 | +0.10(+1.15%) |
Dec 05, 2012 | 8.417 | 8.820 | 8.316 | 8.770 | 8,075 | +0.66(+8.07%) |
Dec 04, 2012 | 8.820 | 8.820 | 8.114 | 8.114 | 2,996 | -0.86(-9.55%) |
Nov 30, 2012 | 8.921 | 9.022 | 8.820 | 8.971 | 690 | +0.05(+0.57%) |
Nov 29, 2012 | 8.820 | 8.921 | 8.820 | 8.920 | 1,835 | +0.10(+1.14%) |
Nov 28, 2012 | 8.165 | 8.820 | 8.165 | 8.820 | 119 | +0.00(+0.00%) |
Nov 27, 2012 | 8.669 | 8.820 | 8.669 | 8.820 | 734 | +0.00(+0.00%) |
Nov 26, 2012 | 8.669 | 8.820 | 8.669 | 8.820 | 436 | +0.00(+0.00%) |
Nov 23, 2012 | 8.568 | 8.820 | 8.568 | 8.820 | 158 | +0.00(+0.00%) |
Nov 21, 2012 | 8.669 | 8.820 | 8.669 | 8.820 | 386 | +0.00(+0.00%) |
Nov 20, 2012 | 8.669 | 8.820 | 8.669 | 8.820 | 744 | -0.10(-1.13%) |
Nov 19, 2012 | 8.669 | 8.921 | 8.669 | 8.921 | 984 | +0.00(+0.01%) |
Nov 16, 2012 | 8.669 | 8.921 | 8.669 | 8.920 | 218 | -0.00(-0.01%) |
Nov 15, 2012 | 8.739 | 8.921 | 8.669 | 8.921 | 496 | +0.00(+0.00%) |
Nov 14, 2012 | 8.921 | 8.921 | 8.568 | 8.921 | 2,370 | +0.00(+0.00%) |
Nov 13, 2012 | 8.770 | 8.921 | 8.417 | 8.921 | 1,392 | +0.05(+0.57%) |
Nov 09, 2012 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 8.770 | 8.870 | 8.770 | 8.870 | 39 | -0.05(-0.56%) |
Nov 06, 2012 | 8.921 | 8.921 | 8.921 | 8.921 | 436 | +0.00(+0.00%) |
Nov 05, 2012 | 8.820 | 8.921 | 8.568 | 8.921 | 1,656 | +0.10(+1.14%) |
Nov 02, 2012 | 8.921 | 8.921 | 8.568 | 8.820 | 2,906 | +0.15(+1.74%) |
Nov 01, 2012 | 8.568 | 8.971 | 8.467 | 8.669 | 9,195 | +0.20(+2.38%) |
Oct 31, 2012 | 8.316 | 8.467 | 7.661 | 8.467 | 1,879 | +0.15(+1.82%) |
Oct 26, 2012 | 8.064 | 8.316 | 8.316 | 8.316 | 297 | +0.50(+6.45%) |
Oct 25, 2012 | 8.266 | 8.316 | 7.812 | 7.812 | 441 | -0.50(-6.06%) |
Oct 24, 2012 | 7.913 | 8.316 | 7.762 | 8.316 | 596 | +0.00(+0.01%) |
Oct 23, 2012 | 8.316 | 8.316 | 7.661 | 8.316 | 660 | -0.05(-0.61%) |
Oct 19, 2012 | 8.366 | 8.467 | 7.862 | 8.366 | 324 | +0.30(+3.75%) |
Oct 18, 2012 | 8.366 | 8.366 | 7.862 | 8.064 | 1,428 | -0.40(-4.76%) |
Oct 17, 2012 | 8.316 | 8.467 | 8.316 | 8.467 | 581 | +0.15(+1.82%) |
Oct 16, 2012 | 8.165 | 8.417 | 7.812 | 8.316 | 607 | -0.05(-0.60%) |
Oct 15, 2012 | 8.215 | 8.568 | 7.812 | 8.366 | 716 | -0.05(-0.60%) |
Oct 12, 2012 | 7.963 | 8.417 | 7.909 | 8.417 | 295 | +0.55(+7.05%) |
Oct 11, 2012 | 7.862 | 7.862 | 7.862 | 7.862 | 19 | +0.10(+1.30%) |
Oct 10, 2012 | 7.610 | 7.762 | 7.610 | 7.762 | 436 | +0.10(+1.32%) |
Oct 09, 2012 | 8.215 | 8.568 | 7.661 | 7.661 | 202 | -0.71(-8.43%) |
Oct 08, 2012 | 8.467 | 8.669 | 7.661 | 8.366 | 3,601 | +0.35(+4.40%) |
Oct 05, 2012 | 8.518 | 8.820 | 8.014 | 8.014 | 2,152 | -0.66(-7.56%) |
Oct 04, 2012 | 8.417 | 8.669 | 7.963 | 8.669 | 178 | +0.15(+1.78%) |
Oct 03, 2012 | 8.568 | 8.568 | 7.862 | 8.518 | 979 | -0.05(-0.59%) |
Oct 02, 2012 | 8.820 | 8.820 | 8.216 | 8.568 | 505 | +0.00(+0.00%) |
Oct 01, 2012 | 8.820 | 8.820 | 8.568 | 8.568 | 39 | -0.10(-1.16%) |
Sep 28, 2012 | 8.568 | 8.921 | 8.518 | 8.669 | 1,756 | +0.10(+1.18%) |
Sep 27, 2012 | 7.812 | 8.820 | 7.812 | 8.568 | 1,313 | +0.66(+8.28%) |
Sep 26, 2012 | 8.266 | 8.266 | 7.913 | 7.913 | 1,289 | +0.00(+0.00%) |
Sep 25, 2012 | 8.266 | 8.316 | 7.913 | 7.913 | 257 | -0.25(-3.09%) |
Sep 24, 2012 | 8.316 | 8.316 | 8.165 | 8.165 | 245 | +0.20(+2.53%) |
Sep 21, 2012 | 8.064 | 8.316 | 7.963 | 7.963 | 899 | -0.30(-3.66%) |
Sep 20, 2012 | 8.366 | 8.366 | 7.963 | 8.266 | 79 | -0.15(-1.80%) |
Sep 19, 2012 | 8.820 | 8.820 | 7.711 | 8.417 | 2,383 | +0.10(+1.21%) |
Sep 18, 2012 | 8.669 | 8.820 | 8.282 | 8.316 | 2,837 | -0.25(-2.94%) |
Sep 17, 2012 | 8.820 | 8.820 | 8.316 | 8.568 | 1,806 | +0.00(+0.00%) |
Sep 14, 2012 | 8.518 | 8.568 | 8.216 | 8.568 | 158 | -0.25(-2.86%) |
Sep 13, 2012 | 8.467 | 8.820 | 8.114 | 8.820 | 654 | +0.71(+8.70%) |
Sep 12, 2012 | 8.568 | 8.719 | 8.114 | 8.114 | 208 | -0.71(-8.00%) |
Sep 11, 2012 | 8.820 | 8.820 | 8.316 | 8.820 | 1,269 | -0.25(-2.78%) |
Sep 10, 2012 | 8.971 | 9.072 | 8.665 | 9.072 | 1,269 | -0.20(-2.17%) |
Sep 07, 2012 | 8.971 | 9.274 | 8.971 | 9.274 | 218 | +0.00(+0.01%) |
Sep 06, 2012 | 9.273 | 9.273 | 9.273 | 9.273 | 49 | -0.00(-0.01%) |
Sep 05, 2012 | 8.669 | 9.274 | 8.669 | 9.274 | 74 | -0.05(-0.54%) |
Sep 04, 2012 | 9.374 | 9.374 | 8.870 | 9.324 | 1,121 | +0.91(+10.78%) |
Aug 31, 2012 | 9.072 | 9.324 | 8.417 | 8.417 | 2,819 | -0.66(-7.22%) |
Aug 30, 2012 | 8.870 | 9.122 | 8.820 | 9.072 | 695 | -0.05(-0.55%) |
Aug 29, 2012 | 8.719 | 9.122 | 8.719 | 9.122 | 1,301 | +0.66(+7.74%) |
Aug 27, 2012 | 8.518 | 8.568 | 8.014 | 8.467 | 2,282 | -0.05(-0.59%) |
Aug 24, 2012 | 7.913 | 8.518 | 7.913 | 8.518 | 478 | +0.30(+3.68%) |
Aug 23, 2012 | 8.114 | 8.215 | 7.974 | 8.215 | 809 | +0.05(+0.62%) |
Aug 22, 2012 | 7.913 | 8.165 | 7.907 | 8.165 | 373 | +0.10(+1.25%) |
Aug 21, 2012 | 8.058 | 8.064 | 8.000 | 8.064 | 549 | -0.05(-0.62%) |
Aug 20, 2012 | 7.812 | 8.114 | 7.812 | 8.114 | 483 | +0.15(+1.90%) |
Aug 17, 2012 | 7.963 | 8.190 | 7.837 | 7.963 | 1,553 | -0.20(-2.47%) |
Aug 16, 2012 | 7.963 | 8.165 | 7.762 | 8.165 | 3,029 | +0.15(+1.89%) |
Aug 15, 2012 | 8.064 | 8.114 | 7.762 | 8.014 | 762 | -0.15(-1.85%) |
Aug 14, 2012 | 8.165 | 8.165 | 7.913 | 8.165 | 1,924 | +0.20(+2.53%) |
Aug 13, 2012 | 8.165 | 8.165 | 7.913 | 7.963 | 2,837 | +0.00(+0.00%) |
Aug 10, 2012 | 8.014 | 8.264 | 7.918 | 7.963 | 1,643 | -0.20(-2.47%) |
Aug 09, 2012 | 7.812 | 8.165 | 7.762 | 8.165 | 1,486 | +0.35(+4.52%) |
Aug 08, 2012 | 7.963 | 8.064 | 7.812 | 7.812 | 7,817 | -0.26(-3.19%) |
Aug 07, 2012 | 8.165 | 8.215 | 8.063 | 8.070 | 3,319 | -0.20(-2.37%) |
Aug 06, 2012 | 8.316 | 8.467 | 7.812 | 8.266 | 6,049 | -0.04(-0.54%) |
Aug 03, 2012 | 8.165 | 8.316 | 8.064 | 8.310 | 1,151 | -0.24(-2.78%) |
Aug 02, 2012 | 8.467 | 8.568 | 8.467 | 8.548 | 1,061 | -0.02(-0.24%) |
Aug 01, 2012 | 8.518 | 8.608 | 8.518 | 8.568 | 2,103 | -0.10(-1.16%) |
Jul 31, 2012 | 8.518 | 8.820 | 8.417 | 8.669 | 376 | +0.10(+1.18%) |
Jul 30, 2012 | 8.669 | 8.669 | 8.467 | 8.568 | 908 | +0.00(+0.00%) |
Jul 27, 2012 | 8.568 | 8.921 | 8.266 | 8.568 | 4,731 | -0.30(-3.41%) |
Jul 26, 2012 | 8.971 | 8.971 | 8.266 | 8.870 | 5,589 | -0.55(-5.88%) |
Jul 25, 2012 | 9.223 | 9.576 | 8.870 | 9.425 | 1,356 | +0.15(+1.63%) |
Jul 24, 2012 | 9.223 | 9.274 | 9.223 | 9.274 | 317 | -0.20(-2.13%) |
Jul 23, 2012 | 9.072 | 9.475 | 9.072 | 9.475 | 2,709 | +0.20(+2.17%) |
Jul 20, 2012 | 9.274 | 9.274 | 9.173 | 9.274 | 1,253 | -0.20(-2.13%) |
Jul 19, 2012 | 9.324 | 9.677 | 9.122 | 9.475 | 3,213 | +0.20(+2.17%) |
Jul 18, 2012 | 9.223 | 9.526 | 9.218 | 9.274 | 2,410 | -0.05(-0.54%) |
Jul 17, 2012 | 9.626 | 9.626 | 9.072 | 9.324 | 1,914 | -0.30(-3.14%) |
Jul 16, 2012 | 9.173 | 9.677 | 9.072 | 9.626 | 4,317 | +0.30(+3.24%) |
Jul 13, 2012 | 9.374 | 9.374 | 9.022 | 9.324 | 615 | +0.10(+1.09%) |
Jul 12, 2012 | 9.122 | 9.374 | 8.971 | 9.223 | 7,347 | +0.10(+1.10%) |
Jul 11, 2012 | 9.374 | 9.374 | 8.820 | 9.122 | 3,069 | +0.05(+0.56%) |
Jul 10, 2012 | 9.425 | 9.425 | 9.072 | 9.072 | 4,384 | -0.10(-1.10%) |
Jul 09, 2012 | 9.122 | 9.425 | 9.122 | 9.173 | 138 | -0.30(-3.19%) |
Jul 06, 2012 | 9.475 | 9.526 | 9.223 | 9.475 | 535 | +0.05(+0.54%) |
Jul 05, 2012 | 9.223 | 9.425 | 9.223 | 9.424 | 242 | +0.10(+1.08%) |
Jul 03, 2012 | 9.223 | 9.475 | 9.223 | 9.324 | 1,130 | +0.15(+1.65%) |
Jul 02, 2012 | 9.149 | 9.475 | 9.149 | 9.173 | 595 | -0.25(-2.67%) |
Jun 29, 2012 | 9.122 | 9.475 | 9.122 | 9.425 | 2,054 | +0.25(+2.75%) |
Jun 28, 2012 | 9.173 | 9.173 | 8.921 | 9.173 | 277 | -0.05(-0.55%) |
Jun 27, 2012 | 9.072 | 9.223 | 9.072 | 9.223 | 208 | +0.05(+0.55%) |
Jun 26, 2012 | 8.870 | 9.223 | 8.870 | 9.173 | 1,647 | +0.30(+3.41%) |
Jun 25, 2012 | 8.568 | 9.178 | 8.568 | 8.870 | 3,940 | +0.25(+2.92%) |
Jun 22, 2012 | 9.778 | 9.778 | 8.618 | 8.618 | 16,274 | -1.11(-11.40%) |
Jun 21, 2012 | 9.626 | 9.778 | 9.425 | 9.727 | 390 | -0.05(-0.52%) |
Jun 20, 2012 | 9.425 | 9.778 | 9.022 | 9.778 | 2,824 | +0.20(+2.11%) |
Jun 19, 2012 | 9.777 | 9.778 | 9.072 | 9.576 | 2,178 | -0.25(-2.56%) |
Jun 18, 2012 | 9.425 | 9.878 | 9.374 | 9.828 | 479 | +0.05(+0.52%) |
Jun 15, 2012 | 9.425 | 9.778 | 9.374 | 9.778 | 1,526 | +0.00(+0.00%) |
Jun 14, 2012 | 9.374 | 9.778 | 9.374 | 9.778 | 1,952 | +0.25(+2.65%) |
Jun 13, 2012 | 9.324 | 9.576 | 9.165 | 9.526 | 1,339 | +0.10(+1.07%) |
Jun 12, 2012 | 9.576 | 9.576 | 9.223 | 9.425 | 703 | -0.20(-2.09%) |
Jun 11, 2012 | 9.576 | 9.828 | 9.526 | 9.626 | 2,500 | -0.10(-1.04%) |
Jun 08, 2012 | 9.777 | 9.778 | 9.324 | 9.727 | 1,227 | -0.05(-0.52%) |
Jun 07, 2012 | 9.727 | 9.828 | 9.374 | 9.778 | 863 | +0.00(+0.00%) |
Jun 06, 2012 | 9.375 | 9.778 | 9.324 | 9.778 | 1,912 | +0.45(+4.86%) |
Jun 05, 2012 | 9.374 | 9.374 | 9.324 | 9.324 | 498 | +0.45(+5.11%) |
Jun 04, 2012 | 9.677 | 9.778 | 8.870 | 8.870 | 10,886 | -0.91(-9.28%) |