Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.70 | 11.83 | 11.57 | 11.57 | 13,671,220 | -0.17(-1.41%) |
May 30, 2013 | 11.69 | 11.84 | 11.68 | 11.74 | 13,117,004 | +0.00(+0.00%) |
May 29, 2013 | 11.68 | 11.82 | 11.65 | 11.74 | 14,830,601 | -0.05(-0.45%) |
May 28, 2013 | 11.77 | 11.94 | 11.75 | 11.79 | 13,619,688 | +0.07(+0.64%) |
May 24, 2013 | 11.67 | 11.77 | 11.60 | 11.71 | 13,670,305 | -0.07(-0.57%) |
May 23, 2013 | 11.49 | 11.81 | 11.39 | 11.78 | 18,221,048 | -0.04(-0.32%) |
May 22, 2013 | 12.12 | 12.22 | 11.71 | 11.82 | 19,162,544 | -0.29(-2.41%) |
May 21, 2013 | 12.19 | 12.21 | 11.98 | 12.11 | 19,810,498 | -0.09(-0.74%) |
May 20, 2013 | 12.01 | 12.29 | 12.01 | 12.20 | 25,911,832 | +0.13(+1.05%) |
May 17, 2013 | 11.54 | 12.07 | 11.51 | 12.07 | 32,528,444 | +0.52(+4.47%) |
May 16, 2013 | 11.72 | 11.80 | 11.45 | 11.56 | 18,982,500 | -0.17(-1.47%) |
May 15, 2013 | 11.62 | 11.75 | 11.52 | 11.73 | 14,997,324 | +0.33(+2.89%) |
May 13, 2013 | 11.49 | 11.59 | 11.34 | 11.40 | 16,536,495 | +0.10(+0.93%) |
May 10, 2013 | 11.24 | 11.39 | 11.24 | 11.30 | 12,219,976 | +0.03(+0.27%) |
May 09, 2013 | 11.09 | 11.41 | 11.09 | 11.27 | 19,574,804 | +0.13(+1.21%) |
May 08, 2013 | 11.11 | 11.15 | 11.02 | 11.13 | 19,450,332 | +0.01(+0.07%) |
May 07, 2013 | 11.17 | 11.18 | 11.06 | 11.12 | 9,397,326 | -0.01(-0.07%) |
May 06, 2013 | 11.10 | 11.22 | 11.08 | 11.13 | 14,300,876 | +0.01(+0.07%) |
May 03, 2013 | 10.85 | 11.18 | 10.75 | 11.12 | 23,189,578 | +0.37(+3.48%) |
May 02, 2013 | 10.70 | 10.79 | 10.66 | 10.75 | 10,103,569 | +0.03(+0.28%) |
May 01, 2013 | 10.81 | 10.85 | 10.67 | 10.72 | 10,730,813 | -0.13(-1.17%) |
Apr 30, 2013 | 10.76 | 10.85 | 10.65 | 10.85 | 15,590,414 | +0.07(+0.62%) |
Apr 29, 2013 | 10.73 | 10.88 | 10.70 | 10.78 | 22,166,972 | +0.13(+1.27%) |
Apr 26, 2013 | 10.65 | 10.69 | 10.62 | 10.65 | 12,906,861 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.78 | 10.38 | 10.65 | 32,646,738 | +0.28(+2.74%) |
Apr 24, 2013 | 10.10 | 10.44 | 10.03 | 10.36 | 46,040,020 | +0.54(+5.48%) |
Apr 23, 2013 | 9.620 | 9.822 | 9.546 | 9.822 | 15,353,960 | +0.23(+2.42%) |
Apr 22, 2013 | 9.620 | 9.620 | 9.456 | 9.590 | 14,215,594 | -0.01(-0.16%) |
Apr 19, 2013 | 9.777 | 9.800 | 9.605 | 9.605 | 19,822,242 | -0.16(-1.68%) |
Apr 18, 2013 | 9.695 | 9.807 | 9.553 | 9.770 | 29,656,076 | +0.07(+0.77%) |
Apr 17, 2013 | 9.792 | 9.860 | 9.643 | 9.695 | 24,800,240 | -0.16(-1.67%) |
Apr 16, 2013 | 9.875 | 9.875 | 9.800 | 9.860 | 13,087,609 | +0.04(+0.38%) |
Apr 15, 2013 | 9.912 | 9.920 | 9.792 | 9.822 | 25,080,424 | -0.13(-1.28%) |
Apr 12, 2013 | 9.987 | 10.00 | 9.882 | 9.950 | 19,401,066 | -0.05(-0.52%) |
Apr 11, 2013 | 10.03 | 10.06 | 9.927 | 10.00 | 17,331,368 | -0.02(-0.22%) |
Apr 10, 2013 | 10.02 | 10.08 | 9.987 | 10.02 | 17,674,854 | +0.04(+0.37%) |
Apr 09, 2013 | 9.987 | 10.05 | 9.935 | 9.987 | 18,990,578 | +0.00(+0.00%) |
Apr 08, 2013 | 9.968 | 10.02 | 9.901 | 9.987 | 15,851,660 | +0.03(+0.30%) |
Apr 05, 2013 | 9.815 | 9.994 | 9.710 | 9.957 | 20,518,548 | -0.02(-0.22%) |
Apr 04, 2013 | 9.979 | 10.09 | 9.964 | 9.979 | 13,677,668 | +0.00(+0.00%) |
Apr 03, 2013 | 9.950 | 10.05 | 9.935 | 9.979 | 20,000,008 | +0.01(+0.08%) |
Apr 02, 2013 | 9.957 | 10.02 | 9.912 | 9.972 | 14,132,060 | +0.00(+0.00%) |
Apr 01, 2013 | 9.987 | 10.02 | 9.852 | 9.972 | 18,138,940 | +0.00(+0.00%) |
Mar 28, 2013 | 9.860 | 9.987 | 9.822 | 9.972 | 15,559,262 | +0.13(+1.37%) |
Mar 27, 2013 | 9.748 | 9.860 | 9.725 | 9.837 | 17,189,334 | +0.03(+0.31%) |
Mar 26, 2013 | 9.785 | 9.875 | 9.718 | 9.807 | 20,087,794 | +0.07(+0.77%) |
Mar 25, 2013 | 9.807 | 9.837 | 9.691 | 9.733 | 15,161,088 | -0.03(-0.31%) |
Mar 22, 2013 | 9.748 | 9.815 | 9.673 | 9.762 | 12,527,768 | +0.04(+0.46%) |
Mar 21, 2013 | 9.837 | 9.849 | 9.665 | 9.718 | 16,790,214 | -0.14(-1.44%) |
Mar 20, 2013 | 9.643 | 9.912 | 9.628 | 9.860 | 25,739,746 | +0.26(+2.73%) |
Mar 19, 2013 | 9.635 | 9.695 | 9.523 | 9.598 | 19,616,790 | -0.01(-0.16%) |
Mar 18, 2013 | 9.546 | 9.669 | 9.467 | 9.613 | 23,095,798 | -0.05(-0.54%) |
Mar 15, 2013 | 9.531 | 9.665 | 9.463 | 9.665 | 24,862,078 | +0.08(+0.86%) |
Mar 14, 2013 | 9.471 | 9.590 | 9.433 | 9.583 | 12,997,387 | +0.13(+1.35%) |
Mar 13, 2013 | 9.516 | 9.531 | 9.433 | 9.456 | 10,803,441 | -0.02(-0.24%) |
Mar 12, 2013 | 9.448 | 9.575 | 9.433 | 9.478 | 12,747,547 | +0.03(+0.32%) |
Mar 11, 2013 | 9.508 | 9.553 | 9.411 | 9.448 | 12,263,532 | -0.06(-0.63%) |
Mar 08, 2013 | 9.531 | 9.553 | 9.433 | 9.508 | 15,905,304 | +0.04(+0.39%) |
Mar 07, 2013 | 9.471 | 9.486 | 9.373 | 9.471 | 10,215,026 | +0.07(+0.80%) |
Mar 06, 2013 | 9.396 | 9.456 | 9.314 | 9.396 | 13,122,035 | +0.03(+0.32%) |
Mar 05, 2013 | 9.321 | 9.426 | 9.254 | 9.366 | 16,490,820 | +0.10(+1.13%) |
Mar 04, 2013 | 9.344 | 9.351 | 9.194 | 9.261 | 17,483,568 | -0.10(-1.12%) |
Mar 01, 2013 | 9.329 | 9.381 | 9.209 | 9.366 | 11,943,870 | -0.07(-0.71%) |
Feb 28, 2013 | 9.516 | 9.531 | 9.403 | 9.433 | 16,728,917 | +0.01(+0.16%) |
Feb 27, 2013 | 9.194 | 9.433 | 9.164 | 9.418 | 12,745,898 | +0.22(+2.44%) |
Feb 26, 2013 | 9.224 | 9.306 | 9.127 | 9.194 | 19,186,676 | +0.02(+0.24%) |
Feb 25, 2013 | 9.417 | 9.469 | 9.171 | 9.171 | 16,370,748 | -0.19(-2.06%) |
Feb 22, 2013 | 9.342 | 9.394 | 9.320 | 9.365 | 9,270,526 | +0.07(+0.80%) |
Feb 21, 2013 | 9.350 | 9.379 | 9.223 | 9.290 | 17,890,432 | -0.09(-0.95%) |
Feb 20, 2013 | 9.595 | 9.610 | 9.342 | 9.379 | 15,481,312 | -0.20(-2.09%) |
Feb 19, 2013 | 9.528 | 9.617 | 9.528 | 9.580 | 18,676,990 | +0.08(+0.86%) |
Feb 15, 2013 | 9.632 | 9.639 | 9.454 | 9.498 | 19,353,616 | -0.12(-1.24%) |
Feb 14, 2013 | 9.476 | 9.647 | 9.424 | 9.617 | 22,034,782 | +0.13(+1.33%) |
Feb 13, 2013 | 9.365 | 9.521 | 9.350 | 9.491 | 23,207,016 | +0.16(+1.67%) |
Feb 12, 2013 | 9.253 | 9.424 | 9.246 | 9.335 | 18,123,962 | +0.10(+1.04%) |
Feb 11, 2013 | 9.149 | 9.268 | 9.112 | 9.238 | 13,940,428 | +0.12(+1.30%) |
Feb 08, 2013 | 9.171 | 9.268 | 8.993 | 9.120 | 24,251,098 | -0.03(-0.32%) |
Feb 07, 2013 | 9.030 | 9.157 | 9.016 | 9.149 | 21,817,102 | +0.10(+1.15%) |
Feb 06, 2013 | 8.867 | 9.045 | 8.822 | 9.045 | 18,527,936 | +0.29(+3.31%) |
Feb 04, 2013 | 8.845 | 8.860 | 8.726 | 8.756 | 28,797,858 | -0.09(-1.01%) |
Feb 01, 2013 | 8.949 | 8.971 | 8.822 | 8.845 | 24,021,996 | -0.07(-0.75%) |
Jan 31, 2013 | 8.912 | 8.971 | 8.860 | 8.912 | 34,174,960 | +0.00(+0.00%) |
Jan 30, 2013 | 9.097 | 9.097 | 8.837 | 8.912 | 29,653,384 | -0.17(-1.88%) |
Jan 29, 2013 | 9.097 | 9.223 | 9.030 | 9.082 | 32,800,884 | +0.06(+0.66%) |
Jan 28, 2013 | 8.964 | 9.030 | 8.815 | 9.023 | 43,361,016 | -0.07(-0.74%) |
Jan 25, 2013 | 9.038 | 9.127 | 8.971 | 9.090 | 21,857,592 | +0.06(+0.66%) |
Jan 24, 2013 | 9.082 | 9.105 | 8.964 | 9.030 | 21,480,928 | -0.05(-0.57%) |
Jan 23, 2013 | 9.142 | 9.164 | 9.053 | 9.082 | 16,010,260 | -0.06(-0.65%) |
Jan 22, 2013 | 8.978 | 9.142 | 8.904 | 9.142 | 19,411,916 | +0.16(+1.74%) |
Jan 18, 2013 | 9.201 | 9.201 | 8.904 | 8.986 | 26,219,354 | -0.15(-1.63%) |
Jan 17, 2013 | 9.246 | 9.275 | 9.120 | 9.134 | 22,118,280 | -0.16(-1.76%) |
Jan 16, 2013 | 9.372 | 9.394 | 9.231 | 9.298 | 12,715,821 | -0.07(-0.79%) |
Jan 15, 2013 | 9.216 | 9.379 | 9.183 | 9.372 | 13,980,479 | +0.09(+0.96%) |
Jan 14, 2013 | 9.223 | 9.320 | 9.179 | 9.283 | 13,338,926 | +0.04(+0.40%) |
Jan 11, 2013 | 9.223 | 9.268 | 9.008 | 9.246 | 32,895,572 | -0.14(-1.50%) |
Jan 10, 2013 | 9.268 | 9.424 | 9.261 | 9.387 | 24,621,958 | +0.18(+1.94%) |
Jan 09, 2013 | 9.290 | 9.379 | 9.112 | 9.209 | 32,930,716 | -0.06(-0.64%) |
Jan 08, 2013 | 9.357 | 9.394 | 9.231 | 9.268 | 27,412,076 | -0.11(-1.19%) |
Jan 07, 2013 | 9.439 | 9.491 | 9.372 | 9.379 | 25,102,566 | -0.07(-0.79%) |
Jan 04, 2013 | 9.513 | 9.617 | 9.394 | 9.454 | 30,475,418 | -0.03(-0.31%) |
Jan 03, 2013 | 9.550 | 9.654 | 9.476 | 9.483 | 14,354,619 | -0.07(-0.70%) |
Jan 02, 2013 | 9.602 | 9.610 | 9.469 | 9.550 | 18,909,676 | +0.19(+2.06%) |
Dec 31, 2012 | 9.238 | 9.387 | 9.179 | 9.357 | 16,625,522 | +0.10(+1.04%) |
Dec 28, 2012 | 9.268 | 9.394 | 9.246 | 9.261 | 14,497,898 | -0.08(-0.87%) |
Dec 27, 2012 | 9.372 | 9.379 | 9.216 | 9.342 | 13,870,323 | -0.01(-0.08%) |
Dec 26, 2012 | 9.454 | 9.513 | 9.313 | 9.350 | 10,390,529 | -0.11(-1.18%) |
Dec 24, 2012 | 9.372 | 9.469 | 9.313 | 9.461 | 6,809,214 | +0.10(+1.11%) |
Dec 21, 2012 | 9.357 | 9.461 | 9.305 | 9.357 | 35,941,680 | -0.14(-1.49%) |
Dec 20, 2012 | 9.498 | 9.558 | 9.461 | 9.498 | 24,493,108 | +0.01(+0.16%) |
Dec 19, 2012 | 9.617 | 9.721 | 9.483 | 9.483 | 16,960,250 | -0.16(-1.69%) |
Dec 18, 2012 | 9.365 | 9.669 | 9.357 | 9.647 | 18,169,016 | +0.25(+2.69%) |
Dec 17, 2012 | 9.350 | 9.454 | 9.313 | 9.394 | 15,237,538 | +0.02(+0.24%) |
Dec 14, 2012 | 9.483 | 9.491 | 9.298 | 9.372 | 15,540,856 | -0.09(-0.94%) |
Dec 13, 2012 | 9.476 | 9.576 | 9.424 | 9.461 | 15,228,736 | +0.01(+0.08%) |
Dec 12, 2012 | 9.379 | 9.543 | 9.350 | 9.454 | 17,326,126 | +0.10(+1.03%) |
Dec 11, 2012 | 9.409 | 9.431 | 9.313 | 9.357 | 13,399,715 | -0.02(-0.24%) |
Dec 10, 2012 | 9.283 | 9.431 | 9.253 | 9.379 | 13,715,552 | +0.07(+0.72%) |
Dec 07, 2012 | 9.298 | 9.327 | 9.186 | 9.313 | 12,835,537 | +0.04(+0.48%) |
Dec 06, 2012 | 9.157 | 9.436 | 9.090 | 9.268 | 14,176,238 | +0.07(+0.81%) |
Dec 05, 2012 | 9.053 | 9.261 | 9.053 | 9.194 | 16,691,180 | +0.12(+1.31%) |
Dec 04, 2012 | 9.075 | 9.194 | 8.986 | 9.075 | 25,661,702 | -0.01(-0.08%) |
Nov 30, 2012 | 9.164 | 9.209 | 9.064 | 9.082 | 17,994,134 | -0.07(-0.81%) |
Nov 29, 2012 | 9.090 | 9.216 | 9.060 | 9.157 | 17,323,934 | +0.08(+0.90%) |
Nov 28, 2012 | 9.045 | 9.120 | 8.956 | 9.075 | 27,946,846 | +0.07(+0.74%) |
Nov 27, 2012 | 8.978 | 9.157 | 8.912 | 9.008 | 56,813,720 | +0.58(+6.87%) |
Nov 26, 2012 | 8.362 | 8.436 | 8.236 | 8.429 | 14,308,505 | +0.04(+0.53%) |
Nov 23, 2012 | 8.340 | 8.392 | 8.288 | 8.384 | 4,785,156 | +0.13(+1.53%) |
Nov 21, 2012 | 8.303 | 8.332 | 8.176 | 8.258 | 18,805,564 | -0.04(-0.54%) |
Nov 20, 2012 | 8.265 | 8.414 | 8.247 | 8.303 | 17,560,590 | +0.10(+1.18%) |
Nov 19, 2012 | 8.184 | 8.213 | 8.132 | 8.206 | 11,358,791 | +0.11(+1.38%) |
Nov 16, 2012 | 8.087 | 8.132 | 7.954 | 8.095 | 24,232,846 | +0.01(+0.18%) |
Nov 15, 2012 | 8.132 | 8.184 | 8.043 | 8.080 | 24,031,178 | -0.04(-0.55%) |
Nov 14, 2012 | 8.273 | 8.310 | 8.102 | 8.124 | 19,065,232 | -0.10(-1.17%) |
Nov 13, 2012 | 8.287 | 8.335 | 8.199 | 8.221 | 13,788,120 | -0.08(-0.98%) |
Nov 12, 2012 | 8.368 | 8.398 | 8.265 | 8.302 | 12,723,227 | -0.05(-0.62%) |
Nov 09, 2012 | 8.449 | 8.449 | 8.324 | 8.354 | 15,509,049 | -0.04(-0.53%) |
Nov 08, 2012 | 8.516 | 8.545 | 8.383 | 8.398 | 23,213,292 | -0.08(-0.96%) |
Nov 07, 2012 | 8.714 | 8.744 | 8.471 | 8.479 | 21,027,046 | -0.29(-3.28%) |
Nov 06, 2012 | 8.758 | 8.818 | 8.707 | 8.766 | 16,303,850 | +0.04(+0.42%) |
Nov 05, 2012 | 8.604 | 8.773 | 8.575 | 8.729 | 11,406,063 | +0.11(+1.28%) |
Nov 02, 2012 | 8.751 | 8.751 | 8.582 | 8.619 | 18,383,864 | -0.03(-0.34%) |
Nov 01, 2012 | 8.692 | 8.847 | 8.582 | 8.648 | 30,026,072 | -0.01(-0.09%) |
Oct 31, 2012 | 8.869 | 8.899 | 8.619 | 8.656 | 19,158,808 | -0.05(-0.59%) |
Oct 26, 2012 | 8.877 | 8.707 | 8.707 | 8.707 | 23,948,538 | -0.20(-2.23%) |
Oct 25, 2012 | 9.061 | 9.068 | 8.869 | 8.906 | 31,290,092 | -0.04(-0.49%) |
Oct 24, 2012 | 9.355 | 9.429 | 8.810 | 8.950 | 61,538,288 | -0.93(-9.40%) |
Oct 23, 2012 | 9.864 | 9.900 | 9.687 | 9.878 | 16,387,275 | -0.08(-0.81%) |
Oct 19, 2012 | 10.09 | 10.14 | 9.934 | 9.959 | 14,532,306 | -0.16(-1.60%) |
Oct 18, 2012 | 10.13 | 10.20 | 10.07 | 10.12 | 19,304,396 | -0.07(-0.65%) |
Oct 17, 2012 | 9.982 | 10.28 | 9.937 | 10.19 | 26,086,574 | +0.20(+1.99%) |
Oct 16, 2012 | 9.738 | 10.03 | 9.716 | 9.989 | 24,187,682 | +0.35(+3.67%) |
Oct 15, 2012 | 9.576 | 9.650 | 9.547 | 9.635 | 10,897,888 | +0.07(+0.77%) |
Oct 12, 2012 | 9.576 | 9.616 | 9.414 | 9.562 | 19,752,104 | -0.03(-0.31%) |
Oct 11, 2012 | 9.657 | 9.694 | 9.532 | 9.591 | 18,633,698 | +0.05(+0.54%) |
Oct 10, 2012 | 9.628 | 9.650 | 9.510 | 9.540 | 21,537,768 | -0.07(-0.69%) |
Oct 09, 2012 | 9.724 | 9.816 | 9.562 | 9.606 | 19,076,460 | -0.18(-1.88%) |
Oct 08, 2012 | 9.753 | 9.827 | 9.709 | 9.790 | 14,427,823 | -0.01(-0.08%) |
Oct 05, 2012 | 9.915 | 10.03 | 9.768 | 9.797 | 15,641,965 | -0.07(-0.75%) |
Oct 04, 2012 | 9.893 | 9.945 | 9.827 | 9.871 | 21,788,044 | +0.01(+0.15%) |
Oct 03, 2012 | 9.761 | 9.982 | 9.702 | 9.856 | 26,203,592 | +0.10(+1.06%) |
Oct 02, 2012 | 9.665 | 9.761 | 9.643 | 9.753 | 13,893,315 | +0.11(+1.15%) |
Oct 01, 2012 | 9.746 | 9.819 | 9.621 | 9.643 | 15,629,235 | -0.04(-0.46%) |
Sep 28, 2012 | 9.731 | 9.768 | 9.591 | 9.687 | 17,012,938 | -0.11(-1.13%) |
Sep 27, 2012 | 9.540 | 9.871 | 9.495 | 9.797 | 25,138,094 | +0.32(+3.42%) |
Sep 26, 2012 | 9.510 | 9.569 | 9.341 | 9.473 | 16,825,748 | -0.05(-0.54%) |
Sep 25, 2012 | 9.783 | 9.801 | 9.517 | 9.525 | 19,231,970 | -0.24(-2.42%) |
Sep 24, 2012 | 9.643 | 9.856 | 9.598 | 9.761 | 17,058,620 | +0.02(+0.23%) |
Sep 21, 2012 | 9.716 | 9.849 | 9.705 | 9.738 | 22,457,450 | +0.09(+0.92%) |
Sep 20, 2012 | 9.540 | 9.672 | 9.510 | 9.650 | 19,930,910 | +0.16(+1.71%) |
Sep 19, 2012 | 9.694 | 9.761 | 9.481 | 9.488 | 37,670,604 | +0.11(+1.18%) |
Sep 18, 2012 | 9.488 | 9.540 | 9.370 | 9.377 | 14,590,915 | -0.11(-1.16%) |
Sep 17, 2012 | 9.665 | 9.687 | 9.458 | 9.488 | 16,199,179 | -0.18(-1.83%) |
Sep 14, 2012 | 9.525 | 9.679 | 9.488 | 9.665 | 19,409,222 | +0.19(+2.02%) |
Sep 13, 2012 | 9.363 | 9.503 | 9.260 | 9.473 | 13,414,812 | +0.12(+1.26%) |
Sep 12, 2012 | 9.414 | 9.481 | 9.311 | 9.355 | 11,981,326 | -0.05(-0.55%) |
Sep 11, 2012 | 9.267 | 9.473 | 9.230 | 9.407 | 16,480,385 | +0.14(+1.51%) |
Sep 10, 2012 | 9.245 | 9.355 | 9.208 | 9.267 | 18,167,242 | +0.02(+0.24%) |
Sep 07, 2012 | 9.053 | 9.260 | 9.028 | 9.245 | 17,639,976 | +0.18(+2.03%) |
Sep 06, 2012 | 8.773 | 9.134 | 8.773 | 9.061 | 24,290,418 | +0.33(+3.80%) |
Sep 05, 2012 | 8.766 | 8.781 | 8.656 | 8.729 | 9,474,372 | -0.04(-0.50%) |
Sep 04, 2012 | 8.854 | 8.913 | 8.670 | 8.773 | 12,906,398 | -0.06(-0.67%) |
Aug 31, 2012 | 8.825 | 8.965 | 8.784 | 8.832 | 22,591,364 | +0.27(+3.18%) |
Aug 30, 2012 | 8.611 | 8.626 | 8.486 | 8.560 | 11,754,108 | -0.10(-1.19%) |
Aug 29, 2012 | 8.597 | 8.707 | 8.516 | 8.663 | 11,583,573 | +0.18(+2.13%) |
Aug 27, 2012 | 8.439 | 8.504 | 8.395 | 8.482 | 10,142,536 | +0.05(+0.61%) |
Aug 24, 2012 | 8.431 | 8.439 | 8.299 | 8.431 | 15,130,865 | -0.02(-0.26%) |
Aug 23, 2012 | 8.534 | 8.541 | 8.417 | 8.453 | 14,189,990 | -0.13(-1.53%) |
Aug 22, 2012 | 8.673 | 8.680 | 8.468 | 8.585 | 14,282,059 | -0.10(-1.10%) |
Aug 21, 2012 | 8.797 | 8.878 | 8.636 | 8.680 | 14,829,038 | -0.10(-1.08%) |
Aug 20, 2012 | 8.746 | 8.783 | 8.643 | 8.775 | 16,154,017 | +0.00(+0.00%) |
Aug 17, 2012 | 8.636 | 8.783 | 8.600 | 8.775 | 20,220,502 | +0.18(+2.04%) |
Aug 16, 2012 | 8.490 | 8.600 | 8.482 | 8.600 | 16,202,715 | +0.12(+1.38%) |
Aug 15, 2012 | 8.439 | 8.504 | 8.395 | 8.482 | 15,523,674 | +0.05(+0.61%) |
Aug 14, 2012 | 8.475 | 8.504 | 8.402 | 8.431 | 17,488,114 | +0.00(+0.00%) |
Aug 13, 2012 | 8.475 | 8.578 | 8.380 | 8.431 | 15,841,192 | -0.04(-0.43%) |
Aug 10, 2012 | 8.453 | 8.482 | 8.395 | 8.468 | 9,124,610 | -0.01(-0.17%) |
Aug 09, 2012 | 8.460 | 8.519 | 8.365 | 8.482 | 18,782,020 | -0.01(-0.17%) |
Aug 08, 2012 | 8.402 | 8.585 | 8.402 | 8.497 | 23,914,146 | +0.06(+0.69%) |
Aug 07, 2012 | 8.285 | 8.475 | 8.285 | 8.439 | 19,646,396 | +0.18(+2.22%) |
Aug 06, 2012 | 8.351 | 8.358 | 8.241 | 8.256 | 14,206,954 | -0.04(-0.53%) |
Aug 03, 2012 | 8.314 | 8.365 | 8.219 | 8.299 | 13,004,385 | +0.08(+0.98%) |
Aug 02, 2012 | 8.153 | 8.278 | 8.095 | 8.219 | 14,198,007 | -0.06(-0.71%) |
Aug 01, 2012 | 8.365 | 8.380 | 7.773 | 8.278 | 36,207,952 | -0.07(-0.88%) |
Jul 31, 2012 | 8.343 | 8.409 | 8.278 | 8.351 | 15,366,130 | -0.01(-0.09%) |
Jul 30, 2012 | 8.417 | 8.453 | 8.307 | 8.358 | 12,944,495 | -0.08(-0.95%) |
Jul 27, 2012 | 8.234 | 8.512 | 8.182 | 8.439 | 17,275,930 | +0.22(+2.67%) |
Jul 26, 2012 | 8.138 | 8.299 | 8.036 | 8.219 | 30,938,474 | +0.07(+0.81%) |
Jul 25, 2012 | 8.775 | 8.797 | 8.087 | 8.153 | 52,394,700 | -0.68(-7.71%) |
Jul 24, 2012 | 8.907 | 8.922 | 8.739 | 8.834 | 15,384,472 | -0.04(-0.41%) |
Jul 23, 2012 | 8.848 | 8.907 | 8.746 | 8.870 | 13,123,426 | -0.11(-1.22%) |
Jul 20, 2012 | 9.053 | 9.083 | 8.907 | 8.980 | 14,942,818 | -0.14(-1.52%) |
Jul 19, 2012 | 9.156 | 9.178 | 9.075 | 9.119 | 13,982,179 | +0.05(+0.56%) |
Jul 18, 2012 | 8.995 | 9.185 | 8.987 | 9.068 | 20,217,324 | +0.04(+0.41%) |
Jul 17, 2012 | 9.002 | 9.053 | 8.885 | 9.031 | 13,365,594 | +0.07(+0.73%) |
Jul 16, 2012 | 9.009 | 9.009 | 8.907 | 8.965 | 12,922,349 | -0.05(-0.57%) |
Jul 13, 2012 | 9.031 | 9.068 | 8.951 | 9.017 | 13,456,100 | -0.01(-0.08%) |
Jul 12, 2012 | 8.987 | 9.053 | 8.856 | 9.024 | 22,791,826 | -0.07(-0.72%) |
Jul 11, 2012 | 9.126 | 9.222 | 9.017 | 9.090 | 15,024,183 | -0.09(-0.96%) |
Jul 10, 2012 | 9.295 | 9.375 | 9.112 | 9.178 | 12,179,108 | -0.10(-1.03%) |
Jul 09, 2012 | 9.361 | 9.361 | 9.178 | 9.273 | 14,680,860 | -0.09(-0.94%) |
Jul 06, 2012 | 9.427 | 9.474 | 9.258 | 9.361 | 12,394,971 | -0.15(-1.62%) |
Jul 05, 2012 | 9.551 | 9.613 | 9.514 | 9.514 | 11,242,314 | -0.06(-0.61%) |
Jul 03, 2012 | 9.470 | 9.602 | 9.412 | 9.573 | 6,301,472 | +0.12(+1.32%) |
Jul 02, 2012 | 9.456 | 9.463 | 9.346 | 9.449 | 11,164,675 | -0.01(-0.15%) |
Jun 29, 2012 | 9.405 | 9.485 | 9.302 | 9.463 | 16,997,818 | +0.25(+2.70%) |
Jun 28, 2012 | 9.148 | 9.222 | 9.075 | 9.214 | 12,797,840 | +0.00(+0.00%) |
Jun 27, 2012 | 9.126 | 9.273 | 9.105 | 9.214 | 11,179,143 | +0.12(+1.29%) |
Jun 26, 2012 | 9.126 | 9.200 | 9.002 | 9.097 | 15,504,071 | -0.01(-0.16%) |
Jun 25, 2012 | 9.295 | 9.314 | 9.075 | 9.112 | 14,433,093 | -0.30(-3.19%) |
Jun 22, 2012 | 9.412 | 9.449 | 9.309 | 9.412 | 18,646,548 | +0.06(+0.63%) |
Jun 21, 2012 | 9.683 | 9.734 | 9.317 | 9.353 | 21,550,634 | -0.35(-3.62%) |
Jun 20, 2012 | 9.661 | 9.749 | 9.566 | 9.705 | 12,805,749 | +0.01(+0.08%) |
Jun 19, 2012 | 9.639 | 9.800 | 9.610 | 9.697 | 14,102,335 | +0.11(+1.15%) |
Jun 18, 2012 | 9.500 | 9.639 | 9.478 | 9.588 | 14,416,633 | +0.07(+0.69%) |
Jun 15, 2012 | 9.610 | 9.653 | 9.500 | 9.522 | 23,757,354 | -0.01(-0.08%) |
Jun 14, 2012 | 9.558 | 9.577 | 9.397 | 9.529 | 14,224,500 | -0.02(-0.23%) |
Jun 13, 2012 | 9.646 | 9.653 | 9.492 | 9.551 | 14,889,600 | -0.10(-0.99%) |
Jun 12, 2012 | 9.478 | 9.661 | 9.441 | 9.646 | 16,042,954 | +0.20(+2.09%) |
Jun 11, 2012 | 9.719 | 9.727 | 9.441 | 9.449 | 17,473,660 | -0.16(-1.68%) |
Jun 08, 2012 | 9.383 | 9.624 | 9.383 | 9.610 | 15,717,306 | +0.17(+1.78%) |
Jun 07, 2012 | 9.500 | 9.580 | 9.427 | 9.441 | 19,399,496 | +0.05(+0.55%) |
Jun 06, 2012 | 9.251 | 9.405 | 9.214 | 9.390 | 26,058,132 | +0.26(+2.89%) |
Jun 05, 2012 | 8.951 | 9.163 | 8.936 | 9.126 | 21,712,478 | +0.17(+1.88%) |
Jun 04, 2012 | 9.251 | 9.251 | 8.907 | 8.958 | 27,772,266 | -0.27(-2.93%) |