Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.978 | 8.978 | 8.758 | 8.773 | 252,611 | -0.15(-1.71%) |
May 30, 2013 | 8.983 | 9.049 | 8.901 | 8.925 | 143,648 | -0.02(-0.21%) |
May 29, 2013 | 9.069 | 9.069 | 8.873 | 8.944 | 266,477 | -0.12(-1.37%) |
May 28, 2013 | 9.140 | 9.193 | 9.052 | 9.069 | 227,754 | -0.08(-0.89%) |
May 24, 2013 | 9.221 | 9.259 | 9.131 | 9.150 | 159,320 | -0.07(-0.78%) |
May 23, 2013 | 9.169 | 9.236 | 9.169 | 9.221 | 166,837 | +0.00(+0.05%) |
May 22, 2013 | 9.302 | 9.302 | 9.212 | 9.216 | 220,737 | -0.11(-1.23%) |
May 21, 2013 | 9.336 | 9.350 | 9.298 | 9.331 | 167,319 | +0.01(+0.15%) |
May 20, 2013 | 9.341 | 9.360 | 9.298 | 9.317 | 185,383 | -0.05(-0.51%) |
May 17, 2013 | 9.412 | 9.417 | 9.336 | 9.364 | 165,469 | -0.00(-0.05%) |
May 16, 2013 | 9.407 | 9.422 | 9.364 | 9.369 | 163,772 | -0.02(-0.25%) |
May 15, 2013 | 9.369 | 9.398 | 9.350 | 9.393 | 147,073 | +0.04(+0.46%) |
May 13, 2013 | 9.355 | 9.384 | 9.326 | 9.350 | 116,052 | -0.01(-0.15%) |
May 10, 2013 | 9.360 | 9.364 | 9.336 | 9.364 | 115,072 | +0.01(+0.10%) |
May 09, 2013 | 9.369 | 9.369 | 9.336 | 9.355 | 116,113 | +0.00(+0.00%) |
May 08, 2013 | 9.355 | 9.384 | 9.298 | 9.355 | 276,963 | +0.00(+0.00%) |
May 07, 2013 | 9.336 | 9.364 | 9.298 | 9.355 | 171,055 | +0.03(+0.31%) |
May 06, 2013 | 9.350 | 9.355 | 9.288 | 9.326 | 117,569 | -0.02(-0.26%) |
May 03, 2013 | 9.369 | 9.364 | 9.274 | 9.350 | 191,922 | -0.00(-0.05%) |
May 02, 2013 | 9.369 | 9.388 | 9.283 | 9.355 | 168,825 | +0.00(+0.00%) |
May 01, 2013 | 9.321 | 9.355 | 9.298 | 9.355 | 260,778 | +0.03(+0.36%) |
Apr 30, 2013 | 9.307 | 9.321 | 9.245 | 9.321 | 198,872 | +0.01(+0.15%) |
Apr 29, 2013 | 9.302 | 9.312 | 9.274 | 9.307 | 176,563 | +0.01(+0.10%) |
Apr 26, 2013 | 9.255 | 9.298 | 9.246 | 9.298 | 199,618 | +0.05(+0.52%) |
Apr 25, 2013 | 9.250 | 9.250 | 9.174 | 9.250 | 171,314 | +0.01(+0.10%) |
Apr 24, 2013 | 9.174 | 9.240 | 9.154 | 9.240 | 184,545 | +0.07(+0.78%) |
Apr 23, 2013 | 9.154 | 9.174 | 9.135 | 9.169 | 137,268 | +0.07(+0.73%) |
Apr 22, 2013 | 9.154 | 9.164 | 9.097 | 9.102 | 136,084 | -0.04(-0.42%) |
Apr 19, 2013 | 9.154 | 9.174 | 9.102 | 9.141 | 230,291 | -0.00(-0.05%) |
Apr 18, 2013 | 9.078 | 9.145 | 9.026 | 9.145 | 280,451 | +0.09(+0.95%) |
Apr 17, 2013 | 9.069 | 9.097 | 9.031 | 9.059 | 144,077 | -0.07(-0.73%) |
Apr 16, 2013 | 9.135 | 9.150 | 9.097 | 9.126 | 133,243 | +0.05(+0.58%) |
Apr 15, 2013 | 9.169 | 9.169 | 9.073 | 9.073 | 129,436 | -0.09(-0.99%) |
Apr 12, 2013 | 9.154 | 9.188 | 9.150 | 9.164 | 130,654 | +0.02(+0.21%) |
Apr 11, 2013 | 9.197 | 9.197 | 9.125 | 9.145 | 129,472 | -0.02(-0.26%) |
Apr 10, 2013 | 9.159 | 9.174 | 9.145 | 9.169 | 193,636 | +0.02(+0.21%) |
Apr 09, 2013 | 9.116 | 9.150 | 9.102 | 9.150 | 167,908 | +0.09(+1.00%) |
Apr 08, 2013 | 9.116 | 9.116 | 9.035 | 9.059 | 149,990 | -0.04(-0.41%) |
Apr 05, 2013 | 9.097 | 9.154 | 9.054 | 9.097 | 192,010 | -0.03(-0.31%) |
Apr 04, 2013 | 9.116 | 9.135 | 9.069 | 9.126 | 130,201 | +0.03(+0.31%) |
Apr 03, 2013 | 9.078 | 9.102 | 9.002 | 9.097 | 212,840 | -0.02(-0.21%) |
Apr 02, 2013 | 9.092 | 9.131 | 9.078 | 9.116 | 198,642 | +0.00(+0.05%) |
Apr 01, 2013 | 9.088 | 9.111 | 9.049 | 9.111 | 107,198 | +0.05(+0.53%) |
Mar 28, 2013 | 9.054 | 9.073 | 9.011 | 9.064 | 220,253 | -0.00(-0.05%) |
Mar 27, 2013 | 9.045 | 9.069 | 9.006 | 9.069 | 165,161 | +0.04(+0.42%) |
Mar 26, 2013 | 9.102 | 9.131 | 9.026 | 9.030 | 193,251 | -0.08(-0.89%) |
Mar 25, 2013 | 9.126 | 9.140 | 9.078 | 9.111 | 129,654 | -0.01(-0.16%) |
Mar 22, 2013 | 9.140 | 9.140 | 9.045 | 9.126 | 111,783 | +0.01(+0.16%) |
Mar 21, 2013 | 9.069 | 9.111 | 9.064 | 9.111 | 168,176 | +0.04(+0.47%) |
Mar 20, 2013 | 9.102 | 9.102 | 9.006 | 9.069 | 142,141 | -0.00(-0.05%) |
Mar 19, 2013 | 9.040 | 9.073 | 9.007 | 9.073 | 172,523 | +0.03(+0.37%) |
Mar 18, 2013 | 8.911 | 9.040 | 8.906 | 9.040 | 166,640 | +0.12(+1.34%) |
Mar 15, 2013 | 9.035 | 9.045 | 8.844 | 8.921 | 257,572 | -0.13(-1.42%) |
Mar 14, 2013 | 9.064 | 9.064 | 9.006 | 9.049 | 153,070 | +0.00(+0.00%) |
Mar 13, 2013 | 9.064 | 9.064 | 9.021 | 9.049 | 151,295 | -0.04(-0.47%) |
Mar 12, 2013 | 9.073 | 9.097 | 9.045 | 9.092 | 115,017 | +0.00(+0.00%) |
Mar 11, 2013 | 9.064 | 9.092 | 9.040 | 9.092 | 180,772 | +0.08(+0.85%) |
Mar 08, 2013 | 9.116 | 9.116 | 8.997 | 9.016 | 197,519 | -0.03(-0.32%) |
Mar 07, 2013 | 9.069 | 9.097 | 8.997 | 9.045 | 195,122 | -0.02(-0.26%) |
Mar 06, 2013 | 9.102 | 9.102 | 9.031 | 9.069 | 104,123 | -0.03(-0.37%) |
Mar 05, 2013 | 8.992 | 9.102 | 8.983 | 9.102 | 297,416 | +0.10(+1.06%) |
Mar 04, 2013 | 8.954 | 9.006 | 8.901 | 9.006 | 191,575 | +0.04(+0.43%) |
Mar 01, 2013 | 8.906 | 8.973 | 8.906 | 8.968 | 163,805 | +0.06(+0.70%) |
Feb 28, 2013 | 8.949 | 8.968 | 8.882 | 8.906 | 497,730 | -0.04(-0.43%) |
Feb 27, 2013 | 8.954 | 8.997 | 8.935 | 8.944 | 248,904 | -0.01(-0.11%) |
Feb 26, 2013 | 8.935 | 8.973 | 8.873 | 8.954 | 218,613 | -0.00(-0.05%) |
Feb 22, 2013 | 8.992 | 8.992 | 8.925 | 8.959 | 167,730 | +0.00(+0.05%) |
Feb 21, 2013 | 8.978 | 8.997 | 8.930 | 8.954 | 214,569 | -0.03(-0.32%) |
Feb 20, 2013 | 9.011 | 9.011 | 8.944 | 8.983 | 195,187 | +0.00(+0.05%) |
Feb 19, 2013 | 8.997 | 9.006 | 8.964 | 8.978 | 143,970 | -0.01(-0.16%) |
Feb 15, 2013 | 8.987 | 9.011 | 8.964 | 8.992 | 141,454 | +0.05(+0.53%) |
Feb 14, 2013 | 8.954 | 8.987 | 8.930 | 8.944 | 178,371 | -0.04(-0.43%) |
Feb 13, 2013 | 8.973 | 8.983 | 8.916 | 8.983 | 163,910 | -0.04(-0.42%) |
Feb 12, 2013 | 8.978 | 9.035 | 8.964 | 9.021 | 340,704 | +0.02(+0.27%) |
Feb 11, 2013 | 9.021 | 9.026 | 8.959 | 8.997 | 140,939 | -0.01(-0.11%) |
Feb 08, 2013 | 8.997 | 9.006 | 8.949 | 9.006 | 173,885 | +0.01(+0.11%) |
Feb 07, 2013 | 9.011 | 9.021 | 8.959 | 8.997 | 108,707 | +0.00(+0.00%) |
Feb 06, 2013 | 9.069 | 9.069 | 8.959 | 8.997 | 214,007 | -0.02(-0.26%) |
Feb 04, 2013 | 9.088 | 9.111 | 8.925 | 9.021 | 215,061 | +0.00(+0.00%) |
Feb 01, 2013 | 9.026 | 9.026 | 8.959 | 9.021 | 76,982 | +0.07(+0.75%) |
Jan 31, 2013 | 9.021 | 9.021 | 8.930 | 8.954 | 148,810 | -0.02(-0.27%) |
Jan 30, 2013 | 9.049 | 9.092 | 8.968 | 8.978 | 146,703 | -0.04(-0.48%) |
Jan 29, 2013 | 9.078 | 9.083 | 8.992 | 9.021 | 295,685 | -0.04(-0.42%) |
Jan 28, 2013 | 9.135 | 9.135 | 9.040 | 9.059 | 189,806 | -0.05(-0.58%) |
Jan 25, 2013 | 9.169 | 9.193 | 9.088 | 9.111 | 168,614 | -0.04(-0.47%) |
Jan 24, 2013 | 9.073 | 9.154 | 9.073 | 9.154 | 313,465 | +0.10(+1.05%) |
Jan 23, 2013 | 9.111 | 9.150 | 9.035 | 9.059 | 223,188 | -0.06(-0.63%) |
Jan 22, 2013 | 9.154 | 9.154 | 9.083 | 9.116 | 155,617 | +0.00(+0.00%) |
Jan 18, 2013 | 9.107 | 9.116 | 9.064 | 9.116 | 103,559 | +0.01(+0.10%) |
Jan 17, 2013 | 9.092 | 9.111 | 9.069 | 9.107 | 191,579 | +0.01(+0.16%) |
Jan 16, 2013 | 9.026 | 9.097 | 8.992 | 9.092 | 188,183 | +0.00(+0.05%) |
Jan 15, 2013 | 9.107 | 9.183 | 9.040 | 9.088 | 188,224 | -0.03(-0.37%) |
Jan 14, 2013 | 9.140 | 9.140 | 9.030 | 9.121 | 98,204 | +0.01(+0.10%) |
Jan 11, 2013 | 9.107 | 9.111 | 9.064 | 9.111 | 70,944 | +0.00(+0.05%) |
Jan 10, 2013 | 9.073 | 9.126 | 9.054 | 9.107 | 121,751 | +0.07(+0.74%) |
Jan 09, 2013 | 9.049 | 9.069 | 9.011 | 9.040 | 115,946 | +0.01(+0.11%) |
Jan 08, 2013 | 8.978 | 9.050 | 8.978 | 9.030 | 182,375 | +0.06(+0.69%) |
Jan 07, 2013 | 8.959 | 9.002 | 8.925 | 8.968 | 188,201 | -0.00(-0.05%) |
Jan 04, 2013 | 8.863 | 8.973 | 8.863 | 8.973 | 179,295 | +0.07(+0.80%) |
Jan 03, 2013 | 8.925 | 8.935 | 8.854 | 8.901 | 125,412 | -0.01(-0.11%) |
Jan 02, 2013 | 8.878 | 8.916 | 8.749 | 8.911 | 265,984 | +0.16(+1.85%) |
Dec 31, 2012 | 8.734 | 8.787 | 8.601 | 8.749 | 247,004 | +0.03(+0.38%) |
Dec 28, 2012 | 8.668 | 8.715 | 8.668 | 8.715 | 151,806 | -0.01(-0.16%) |
Dec 27, 2012 | 8.701 | 8.730 | 8.639 | 8.730 | 246,723 | +0.05(+0.55%) |
Dec 26, 2012 | 8.668 | 8.691 | 8.625 | 8.682 | 83,414 | +0.01(+0.17%) |
Dec 24, 2012 | 8.649 | 8.682 | 8.625 | 8.668 | 93,955 | -0.04(-0.44%) |
Dec 21, 2012 | 8.625 | 8.711 | 8.606 | 8.706 | 202,585 | +0.02(+0.22%) |
Dec 20, 2012 | 8.649 | 8.734 | 8.596 | 8.687 | 120,366 | +0.06(+0.66%) |
Dec 19, 2012 | 8.586 | 8.649 | 8.572 | 8.629 | 180,912 | +0.01(+0.17%) |
Dec 18, 2012 | 8.586 | 8.625 | 8.546 | 8.615 | 269,588 | +0.03(+0.33%) |
Dec 17, 2012 | 8.610 | 8.610 | 8.543 | 8.586 | 255,050 | -0.03(-0.33%) |
Dec 14, 2012 | 8.591 | 8.615 | 8.567 | 8.615 | 482,701 | +0.02(+0.22%) |
Dec 13, 2012 | 8.658 | 8.663 | 8.572 | 8.596 | 269,033 | -0.09(-1.04%) |
Dec 12, 2012 | 8.739 | 8.739 | 8.649 | 8.687 | 243,220 | -0.11(-1.25%) |
Dec 11, 2012 | 8.825 | 8.825 | 8.758 | 8.796 | 118,047 | +0.04(+0.51%) |
Dec 10, 2012 | 8.734 | 8.787 | 8.706 | 8.752 | 311,082 | -0.01(-0.12%) |
Dec 07, 2012 | 8.925 | 8.944 | 8.715 | 8.763 | 471,804 | -0.18(-2.03%) |
Dec 06, 2012 | 8.911 | 8.944 | 8.830 | 8.944 | 148,909 | +0.06(+0.70%) |
Dec 05, 2012 | 8.787 | 8.887 | 8.777 | 8.882 | 236,786 | +0.11(+1.31%) |
Dec 04, 2012 | 8.811 | 8.878 | 8.768 | 8.768 | 331,582 | +0.01(+0.11%) |
Nov 30, 2012 | 8.763 | 8.768 | 8.725 | 8.758 | 152,691 | -0.00(-0.05%) |
Nov 29, 2012 | 8.734 | 8.773 | 8.696 | 8.763 | 168,107 | +0.05(+0.55%) |
Nov 28, 2012 | 8.749 | 8.768 | 8.682 | 8.715 | 124,576 | -0.02(-0.22%) |
Nov 27, 2012 | 8.758 | 8.806 | 8.715 | 8.734 | 130,666 | -0.03(-0.33%) |
Nov 26, 2012 | 8.825 | 8.825 | 8.743 | 8.763 | 98,133 | -0.06(-0.70%) |
Nov 23, 2012 | 8.811 | 8.849 | 8.777 | 8.825 | 79,404 | +0.04(+0.43%) |
Nov 21, 2012 | 8.744 | 8.787 | 8.715 | 8.787 | 179,858 | +0.08(+0.93%) |
Nov 20, 2012 | 8.644 | 8.734 | 8.610 | 8.706 | 170,527 | -0.00(-0.05%) |
Nov 19, 2012 | 8.687 | 8.754 | 8.634 | 8.711 | 258,756 | +0.12(+1.45%) |
Nov 16, 2012 | 8.381 | 8.601 | 8.376 | 8.586 | 220,534 | +0.20(+2.33%) |
Nov 15, 2012 | 8.548 | 8.548 | 8.248 | 8.391 | 318,271 | -0.20(-2.28%) |
Nov 14, 2012 | 8.720 | 8.730 | 8.534 | 8.586 | 292,058 | -0.14(-1.59%) |
Nov 13, 2012 | 8.854 | 8.854 | 8.725 | 8.725 | 163,986 | -0.14(-1.61%) |
Nov 12, 2012 | 8.882 | 8.916 | 8.830 | 8.868 | 128,762 | -0.02(-0.21%) |
Nov 09, 2012 | 8.892 | 8.944 | 8.849 | 8.887 | 126,436 | -0.03(-0.32%) |
Nov 08, 2012 | 8.887 | 8.930 | 8.878 | 8.916 | 166,083 | +0.01(+0.11%) |
Nov 07, 2012 | 8.964 | 8.964 | 8.887 | 8.906 | 111,718 | -0.07(-0.80%) |
Nov 06, 2012 | 8.944 | 8.987 | 8.921 | 8.978 | 78,379 | +0.06(+0.64%) |
Nov 05, 2012 | 8.868 | 8.925 | 8.868 | 8.921 | 161,691 | +0.00(+0.05%) |
Nov 02, 2012 | 8.921 | 8.959 | 8.887 | 8.916 | 104,466 | +0.02(+0.27%) |
Nov 01, 2012 | 8.825 | 8.921 | 8.825 | 8.892 | 175,069 | +0.02(+0.27%) |
Oct 31, 2012 | 9.064 | 9.064 | 8.868 | 8.868 | 163,663 | -0.14(-1.54%) |
Oct 26, 2012 | 9.049 | 9.006 | 9.006 | 9.006 | 223,763 | -0.03(-0.37%) |
Oct 25, 2012 | 9.111 | 9.126 | 9.021 | 9.040 | 136,736 | -0.06(-0.63%) |
Oct 24, 2012 | 9.121 | 9.131 | 9.083 | 9.097 | 107,745 | +0.01(+0.10%) |
Oct 23, 2012 | 9.169 | 9.169 | 9.054 | 9.088 | 143,658 | -0.04(-0.47%) |
Oct 19, 2012 | 9.221 | 9.221 | 9.090 | 9.131 | 151,586 | -0.06(-0.62%) |
Oct 18, 2012 | 9.193 | 9.255 | 9.188 | 9.188 | 93,295 | -0.04(-0.47%) |
Oct 17, 2012 | 9.188 | 9.279 | 9.178 | 9.231 | 70,363 | -0.01(-0.15%) |
Oct 16, 2012 | 9.259 | 9.274 | 9.212 | 9.245 | 137,817 | +0.01(+0.16%) |
Oct 15, 2012 | 9.283 | 9.288 | 9.226 | 9.231 | 101,414 | -0.02(-0.21%) |
Oct 12, 2012 | 9.212 | 9.302 | 9.202 | 9.250 | 101,277 | +0.09(+0.94%) |
Oct 11, 2012 | 9.154 | 9.231 | 9.135 | 9.164 | 107,873 | +0.03(+0.37%) |
Oct 10, 2012 | 9.317 | 9.317 | 9.126 | 9.131 | 159,487 | -0.18(-1.95%) |
Oct 09, 2012 | 9.350 | 9.355 | 9.269 | 9.312 | 195,683 | +0.00(+0.05%) |
Oct 08, 2012 | 9.369 | 9.384 | 9.302 | 9.307 | 97,401 | -0.03(-0.31%) |
Oct 05, 2012 | 9.398 | 9.412 | 9.331 | 9.336 | 117,272 | -0.03(-0.31%) |
Oct 04, 2012 | 9.374 | 9.384 | 9.336 | 9.364 | 93,268 | -0.05(-0.51%) |
Oct 03, 2012 | 9.412 | 9.422 | 9.388 | 9.412 | 95,046 | +0.00(+0.00%) |
Oct 02, 2012 | 9.460 | 9.489 | 9.403 | 9.412 | 130,501 | -0.05(-0.50%) |
Oct 01, 2012 | 9.474 | 9.474 | 9.412 | 9.460 | 151,213 | +0.02(+0.20%) |
Sep 28, 2012 | 9.489 | 9.498 | 9.426 | 9.441 | 144,201 | -0.02(-0.25%) |
Sep 27, 2012 | 9.441 | 9.479 | 9.403 | 9.465 | 182,283 | +0.08(+0.86%) |
Sep 26, 2012 | 9.398 | 9.417 | 9.350 | 9.384 | 153,969 | +0.02(+0.20%) |
Sep 25, 2012 | 9.426 | 9.446 | 9.302 | 9.364 | 196,222 | -0.07(-0.76%) |
Sep 24, 2012 | 9.360 | 9.436 | 9.350 | 9.436 | 165,725 | +0.10(+1.02%) |
Sep 21, 2012 | 9.317 | 9.355 | 9.293 | 9.341 | 98,899 | +0.02(+0.26%) |
Sep 20, 2012 | 9.355 | 9.360 | 9.300 | 9.317 | 111,236 | -0.01(-0.15%) |
Sep 19, 2012 | 9.331 | 9.364 | 9.279 | 9.331 | 98,566 | -0.04(-0.41%) |
Sep 18, 2012 | 9.326 | 9.384 | 9.326 | 9.369 | 88,530 | +0.05(+0.56%) |
Sep 17, 2012 | 9.360 | 9.369 | 9.307 | 9.317 | 156,801 | -0.07(-0.76%) |
Sep 14, 2012 | 9.403 | 9.465 | 9.369 | 9.388 | 145,389 | +0.03(+0.31%) |
Sep 13, 2012 | 9.474 | 9.474 | 9.345 | 9.360 | 215,763 | -0.13(-1.41%) |
Sep 12, 2012 | 9.426 | 9.531 | 9.426 | 9.493 | 178,953 | +0.07(+0.71%) |
Sep 11, 2012 | 9.398 | 9.436 | 9.388 | 9.426 | 127,356 | +0.05(+0.56%) |
Sep 10, 2012 | 9.474 | 9.531 | 9.355 | 9.374 | 170,560 | -0.12(-1.31%) |
Sep 07, 2012 | 9.460 | 9.522 | 9.446 | 9.498 | 154,178 | +0.05(+0.56%) |
Sep 06, 2012 | 9.474 | 9.489 | 9.403 | 9.446 | 228,489 | -0.03(-0.30%) |
Sep 05, 2012 | 9.436 | 9.474 | 9.426 | 9.474 | 101,795 | +0.04(+0.40%) |
Sep 04, 2012 | 9.412 | 9.474 | 9.384 | 9.436 | 181,308 | +0.01(+0.15%) |
Aug 31, 2012 | 9.422 | 9.422 | 9.355 | 9.422 | 143,193 | +0.03(+0.36%) |
Aug 30, 2012 | 9.360 | 9.409 | 9.302 | 9.388 | 227,375 | +0.03(+0.31%) |
Aug 29, 2012 | 9.298 | 9.364 | 9.286 | 9.360 | 62,565 | +0.12(+1.34%) |
Aug 27, 2012 | 9.274 | 9.279 | 9.236 | 9.236 | 107,454 | -0.01(-0.10%) |
Aug 24, 2012 | 9.245 | 9.245 | 9.183 | 9.245 | 94,309 | +0.03(+0.31%) |
Aug 23, 2012 | 9.245 | 9.264 | 9.150 | 9.216 | 205,813 | +0.01(+0.16%) |
Aug 22, 2012 | 9.283 | 9.292 | 9.164 | 9.202 | 110,670 | -0.11(-1.13%) |
Aug 21, 2012 | 9.245 | 9.364 | 9.245 | 9.307 | 122,935 | +0.08(+0.88%) |
Aug 20, 2012 | 9.341 | 9.341 | 9.216 | 9.226 | 140,782 | -0.07(-0.77%) |
Aug 17, 2012 | 9.236 | 9.345 | 9.236 | 9.298 | 108,326 | +0.03(+0.31%) |
Aug 16, 2012 | 9.298 | 9.321 | 9.236 | 9.269 | 108,181 | +0.01(+0.12%) |
Aug 15, 2012 | 9.212 | 9.288 | 9.140 | 9.258 | 144,704 | +0.05(+0.55%) |
Aug 14, 2012 | 9.145 | 9.245 | 9.145 | 9.207 | 120,228 | +0.03(+0.36%) |
Aug 13, 2012 | 9.250 | 9.312 | 9.135 | 9.174 | 334,385 | -0.11(-1.13%) |
Aug 10, 2012 | 9.307 | 9.403 | 9.259 | 9.279 | 129,283 | +0.00(+0.05%) |
Aug 09, 2012 | 9.236 | 9.350 | 9.236 | 9.274 | 137,375 | -0.00(-0.05%) |
Aug 08, 2012 | 9.288 | 9.388 | 9.188 | 9.279 | 111,466 | +0.01(+0.15%) |
Aug 07, 2012 | 9.293 | 9.293 | 9.135 | 9.264 | 137,651 | -0.01(-0.15%) |
Aug 06, 2012 | 9.293 | 9.293 | 9.131 | 9.279 | 135,701 | -0.01(-0.15%) |
Aug 03, 2012 | 9.264 | 9.293 | 9.236 | 9.293 | 44,779 | +0.03(+0.36%) |
Aug 02, 2012 | 9.202 | 9.307 | 9.202 | 9.259 | 99,478 | +0.05(+0.57%) |
Aug 01, 2012 | 9.097 | 9.207 | 9.092 | 9.207 | 96,396 | +0.14(+1.53%) |
Jul 31, 2012 | 9.069 | 9.107 | 9.059 | 9.069 | 76,056 | -0.01(-0.16%) |
Jul 30, 2012 | 9.131 | 9.159 | 9.083 | 9.083 | 111,998 | -0.05(-0.52%) |
Jul 27, 2012 | 9.183 | 9.183 | 9.059 | 9.131 | 140,388 | +0.02(+0.21%) |
Jul 26, 2012 | 9.073 | 9.111 | 9.040 | 9.111 | 58,272 | +0.06(+0.63%) |
Jul 25, 2012 | 9.131 | 9.154 | 9.030 | 9.054 | 81,055 | -0.11(-1.20%) |
Jul 24, 2012 | 9.140 | 9.207 | 9.140 | 9.164 | 68,997 | -0.01(-0.16%) |
Jul 23, 2012 | 9.255 | 9.255 | 9.096 | 9.178 | 105,776 | +0.00(+0.05%) |
Jul 20, 2012 | 9.097 | 9.226 | 9.088 | 9.174 | 105,334 | +0.01(+0.10%) |
Jul 19, 2012 | 9.178 | 9.260 | 9.107 | 9.164 | 137,350 | -0.07(-0.78%) |
Jul 18, 2012 | 9.269 | 9.275 | 9.202 | 9.236 | 127,100 | -0.10(-1.07%) |
Jul 17, 2012 | 9.364 | 9.369 | 9.269 | 9.336 | 140,943 | -0.05(-0.56%) |
Jul 16, 2012 | 9.374 | 9.426 | 9.358 | 9.388 | 134,540 | +0.04(+0.41%) |
Jul 13, 2012 | 9.298 | 9.379 | 9.293 | 9.350 | 89,670 | +0.10(+1.08%) |
Jul 12, 2012 | 9.307 | 9.355 | 9.240 | 9.250 | 122,747 | -0.06(-0.67%) |
Jul 11, 2012 | 9.226 | 9.331 | 9.226 | 9.312 | 109,243 | +0.06(+0.67%) |
Jul 10, 2012 | 9.107 | 9.250 | 9.107 | 9.250 | 119,866 | +0.05(+0.52%) |
Jul 09, 2012 | 9.040 | 9.207 | 9.023 | 9.202 | 148,278 | +0.18(+2.01%) |
Jul 06, 2012 | 8.954 | 9.035 | 8.954 | 9.021 | 95,910 | +0.03(+0.37%) |
Jul 05, 2012 | 8.935 | 8.997 | 8.935 | 8.987 | 70,158 | +0.02(+0.21%) |
Jul 03, 2012 | 8.992 | 8.996 | 8.952 | 8.968 | 34,241 | -0.00(-0.05%) |
Jul 02, 2012 | 9.002 | 9.002 | 8.942 | 8.973 | 85,694 | +0.02(+0.21%) |
Jun 29, 2012 | 9.069 | 9.107 | 8.930 | 8.954 | 258,272 | -0.03(-0.37%) |
Jun 28, 2012 | 9.030 | 9.030 | 8.949 | 8.987 | 155,224 | -0.04(-0.48%) |
Jun 27, 2012 | 8.844 | 9.045 | 8.844 | 9.030 | 211,037 | +0.24(+2.71%) |
Jun 26, 2012 | 8.887 | 8.949 | 8.739 | 8.792 | 455,284 | -0.06(-0.70%) |
Jun 25, 2012 | 8.959 | 8.959 | 8.844 | 8.854 | 171,545 | -0.11(-1.22%) |
Jun 22, 2012 | 9.035 | 9.154 | 8.944 | 8.963 | 241,265 | -0.05(-0.53%) |
Jun 21, 2012 | 8.987 | 9.040 | 8.940 | 9.011 | 187,711 | +0.03(+0.37%) |
Jun 20, 2012 | 8.949 | 9.006 | 8.930 | 8.978 | 204,016 | +0.03(+0.32%) |
Jun 19, 2012 | 8.921 | 9.011 | 8.906 | 8.949 | 163,541 | +0.05(+0.59%) |
Jun 18, 2012 | 8.930 | 8.949 | 8.839 | 8.897 | 201,793 | -0.08(-0.85%) |
Jun 15, 2012 | 9.088 | 9.188 | 8.906 | 8.973 | 292,628 | -0.10(-1.10%) |
Jun 14, 2012 | 8.987 | 9.088 | 8.987 | 9.073 | 95,673 | +0.09(+0.96%) |
Jun 13, 2012 | 9.040 | 9.064 | 8.940 | 8.987 | 94,497 | -0.08(-0.89%) |
Jun 12, 2012 | 8.878 | 9.069 | 8.878 | 9.069 | 175,423 | +0.16(+1.82%) |
Jun 11, 2012 | 8.892 | 8.911 | 8.801 | 8.906 | 407,058 | +0.01(+0.16%) |
Jun 08, 2012 | 8.706 | 8.892 | 8.706 | 8.892 | 289,662 | +0.19(+2.14%) |
Jun 07, 2012 | 8.782 | 8.811 | 8.672 | 8.706 | 237,844 | -0.03(-0.33%) |
Jun 06, 2012 | 8.677 | 8.816 | 8.653 | 8.734 | 244,942 | +0.12(+1.44%) |
Jun 05, 2012 | 8.653 | 8.696 | 8.558 | 8.610 | 277,042 | -0.04(-0.44%) |
Jun 04, 2012 | 8.720 | 8.768 | 8.586 | 8.649 | 512,348 | -0.06(-0.72%) |