Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.58 | 10.65 | 10.41 | 10.59 | 0 | +0.01(+0.08%) |
Jul 30, 2013 | 9.818 | 10.58 | 9.818 | 10.58 | 0 | +0.85(+8.70%) |
Jul 29, 2013 | 9.996 | 10.02 | 9.683 | 9.733 | 400,915 | -0.30(-3.04%) |
Jul 26, 2013 | 9.886 | 10.10 | 9.801 | 10.04 | 0 | +0.06(+0.59%) |
Jul 25, 2013 | 9.826 | 9.987 | 9.809 | 9.979 | 0 | +0.12(+1.20%) |
Jul 24, 2013 | 9.852 | 9.877 | 9.733 | 9.860 | 0 | +0.05(+0.52%) |
Jul 23, 2013 | 9.869 | 9.869 | 9.759 | 9.809 | 0 | -0.04(-0.43%) |
Jul 22, 2013 | 9.835 | 9.877 | 9.784 | 9.852 | 0 | -0.01(-0.09%) |
Jul 19, 2013 | 9.877 | 9.953 | 9.767 | 9.860 | 0 | -0.06(-0.60%) |
Jul 18, 2013 | 9.835 | 9.920 | 9.742 | 9.920 | 0 | +0.08(+0.77%) |
Jul 17, 2013 | 9.843 | 9.877 | 9.737 | 9.843 | 163,073 | +0.05(+0.52%) |
Jul 16, 2013 | 9.716 | 9.903 | 9.716 | 9.793 | 0 | +0.07(+0.70%) |
Jul 15, 2013 | 9.759 | 9.788 | 9.556 | 9.725 | 0 | -0.04(-0.43%) |
Jul 12, 2013 | 9.699 | 9.894 | 9.632 | 9.767 | 0 | +0.03(+0.26%) |
Jul 11, 2013 | 9.674 | 9.750 | 9.556 | 9.742 | 0 | +0.14(+1.41%) |
Jul 10, 2013 | 9.691 | 9.818 | 9.589 | 9.606 | 0 | -0.11(-1.13%) |
Jul 09, 2013 | 9.649 | 9.801 | 9.530 | 9.716 | 0 | +0.11(+1.15%) |
Jul 08, 2013 | 9.513 | 9.690 | 9.513 | 9.606 | 398,751 | +0.09(+0.98%) |
Jul 05, 2013 | 9.801 | 9.801 | 9.336 | 9.513 | 0 | -0.15(-1.58%) |
Jul 03, 2013 | 9.522 | 9.708 | 9.437 | 9.666 | 0 | +0.07(+0.71%) |
Jul 02, 2013 | 9.987 | 10.00 | 9.407 | 9.598 | 0 | -0.42(-4.22%) |
Jul 01, 2013 | 9.962 | 10.40 | 9.750 | 10.02 | 0 | +0.05(+0.51%) |
Jun 28, 2013 | 9.606 | 10.06 | 8.989 | 9.970 | 1,430,994 | +0.39(+4.06%) |
Jun 27, 2013 | 9.039 | 9.598 | 8.878 | 9.581 | 926,498 | +0.57(+6.29%) |
Jun 26, 2013 | 9.107 | 9.225 | 8.955 | 9.014 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 8.836 | 9.149 | 8.785 | 9.014 | 0 | +0.23(+2.60%) |
Jun 24, 2013 | 8.972 | 9.073 | 8.455 | 8.785 | 0 | -0.33(-3.62%) |
Jun 21, 2013 | 8.608 | 9.158 | 8.608 | 9.115 | 1,297,497 | +0.53(+6.21%) |
Jun 20, 2013 | 8.633 | 8.675 | 8.438 | 8.582 | 0 | -0.15(-1.74%) |
Jun 19, 2013 | 8.963 | 8.979 | 8.718 | 8.735 | 0 | -0.19(-2.18%) |
Jun 18, 2013 | 8.692 | 9.022 | 8.667 | 8.929 | 0 | +0.27(+3.13%) |
Jun 17, 2013 | 8.650 | 9.090 | 8.515 | 8.658 | 0 | +0.11(+1.29%) |
Jun 14, 2013 | 8.405 | 8.612 | 8.182 | 8.548 | 0 | +0.55(+6.88%) |
Jun 13, 2013 | 7.753 | 8.108 | 7.702 | 7.998 | 309,242 | +0.24(+3.05%) |
Jun 12, 2013 | 7.770 | 7.795 | 7.660 | 7.761 | 232,942 | +0.08(+1.10%) |
Jun 11, 2013 | 7.617 | 7.719 | 7.507 | 7.677 | 240,569 | +0.03(+0.33%) |
Jun 10, 2013 | 7.651 | 7.677 | 7.609 | 7.651 | 0 | +0.03(+0.33%) |
Jun 07, 2013 | 7.592 | 7.689 | 7.406 | 7.626 | 0 | +0.10(+1.35%) |
Jun 06, 2013 | 7.626 | 7.753 | 7.457 | 7.524 | 412,951 | -0.08(-1.11%) |
Jun 05, 2013 | 7.685 | 7.702 | 7.575 | 7.609 | 0 | -0.07(-0.88%) |
Jun 04, 2013 | 7.787 | 7.829 | 7.643 | 7.677 | 0 | -0.10(-1.31%) |
Jun 03, 2013 | 7.677 | 7.909 | 7.660 | 7.778 | 348,915 | +0.14(+1.77%) |
May 31, 2013 | 7.787 | 7.846 | 7.634 | 7.643 | 182,313 | -0.19(-2.48%) |
May 30, 2013 | 7.516 | 7.837 | 7.507 | 7.837 | 411,928 | +0.33(+4.40%) |
May 29, 2013 | 7.550 | 7.651 | 7.414 | 7.507 | 218,742 | -0.03(-0.45%) |
May 28, 2013 | 7.575 | 7.660 | 7.465 | 7.541 | 174,820 | +0.05(+0.68%) |
May 24, 2013 | 7.397 | 7.550 | 7.194 | 7.490 | 0 | +0.02(+0.23%) |
May 23, 2013 | 7.473 | 7.575 | 7.423 | 7.473 | 0 | -0.04(-0.56%) |
May 22, 2013 | 7.677 | 7.791 | 7.448 | 7.516 | 0 | -0.16(-2.09%) |
May 21, 2013 | 7.584 | 7.753 | 7.466 | 7.677 | 0 | +0.13(+1.68%) |
May 20, 2013 | 7.490 | 7.613 | 7.457 | 7.550 | 0 | +0.05(+0.68%) |
May 17, 2013 | 7.431 | 7.506 | 7.389 | 7.499 | 0 | +0.09(+1.26%) |
May 16, 2013 | 7.389 | 7.541 | 7.304 | 7.406 | 284,090 | -0.01(-0.11%) |
May 15, 2013 | 7.304 | 7.440 | 7.296 | 7.414 | 0 | +0.08(+1.04%) |
May 13, 2013 | 7.380 | 7.440 | 7.338 | 7.338 | 0 | -0.05(-0.69%) |
May 10, 2013 | 7.338 | 7.507 | 7.338 | 7.389 | 0 | +0.06(+0.81%) |
May 09, 2013 | 7.287 | 7.330 | 7.160 | 7.330 | 0 | +0.02(+0.29%) |
May 08, 2013 | 7.176 | 7.342 | 7.176 | 7.308 | 0 | +0.13(+1.85%) |
May 07, 2013 | 7.143 | 7.188 | 7.134 | 7.176 | 0 | +0.05(+0.70%) |
May 06, 2013 | 7.167 | 7.225 | 7.035 | 7.126 | 0 | -0.02(-0.35%) |
May 03, 2013 | 7.068 | 7.250 | 6.943 | 7.151 | 0 | +0.21(+2.99%) |
May 02, 2013 | 6.595 | 7.068 | 6.570 | 6.943 | 0 | +0.48(+7.45%) |
May 01, 2013 | 6.678 | 6.802 | 6.462 | 6.462 | 383,943 | -0.26(-3.83%) |
Apr 30, 2013 | 6.620 | 6.719 | 6.595 | 6.719 | 0 | +0.10(+1.50%) |
Apr 29, 2013 | 6.653 | 6.686 | 6.595 | 6.620 | 130,055 | -0.02(-0.25%) |
Apr 26, 2013 | 6.628 | 6.661 | 6.612 | 6.636 | 205,926 | +0.00(+0.00%) |
Apr 25, 2013 | 6.554 | 6.761 | 6.554 | 6.636 | 0 | +0.11(+1.65%) |
Apr 24, 2013 | 6.636 | 6.645 | 6.479 | 6.529 | 158,366 | -0.10(-1.50%) |
Apr 23, 2013 | 6.280 | 6.653 | 6.247 | 6.628 | 378,582 | +0.39(+6.25%) |
Apr 22, 2013 | 6.296 | 6.462 | 6.085 | 6.238 | 204,287 | +0.06(+0.94%) |
Apr 19, 2013 | 6.139 | 6.189 | 5.956 | 6.180 | 336,427 | +0.05(+0.81%) |
Apr 18, 2013 | 6.097 | 6.139 | 6.014 | 6.130 | 232,116 | +0.05(+0.82%) |
Apr 17, 2013 | 6.180 | 6.263 | 6.023 | 6.081 | 221,520 | -0.13(-2.14%) |
Apr 16, 2013 | 6.172 | 6.238 | 6.064 | 6.213 | 306,250 | +0.10(+1.63%) |
Apr 15, 2013 | 6.305 | 6.313 | 6.097 | 6.114 | 320,532 | -0.24(-3.79%) |
Apr 12, 2013 | 6.421 | 6.471 | 6.346 | 6.354 | 183,394 | -0.07(-1.16%) |
Apr 11, 2013 | 6.388 | 6.504 | 6.363 | 6.429 | 214,833 | +0.07(+1.04%) |
Apr 10, 2013 | 6.280 | 6.404 | 6.222 | 6.363 | 270,143 | +0.11(+1.72%) |
Apr 09, 2013 | 6.288 | 6.363 | 6.205 | 6.255 | 344,763 | -0.02(-0.40%) |
Apr 08, 2013 | 6.330 | 6.377 | 6.222 | 6.280 | 294,488 | -0.05(-0.79%) |
Apr 05, 2013 | 6.537 | 6.545 | 6.313 | 6.330 | 421,506 | -0.32(-4.86%) |
Apr 04, 2013 | 6.786 | 6.786 | 6.558 | 6.653 | 212,874 | -0.11(-1.60%) |
Apr 03, 2013 | 6.885 | 6.916 | 6.744 | 6.761 | 189,056 | -0.10(-1.45%) |
Apr 02, 2013 | 6.927 | 6.968 | 6.769 | 6.860 | 226,590 | -0.03(-0.48%) |
Apr 01, 2013 | 7.051 | 7.093 | 6.827 | 6.894 | 242,032 | -0.14(-2.00%) |
Mar 28, 2013 | 7.060 | 7.063 | 6.944 | 7.035 | 193,683 | -0.02(-0.24%) |
Mar 27, 2013 | 7.051 | 7.143 | 6.935 | 7.051 | 124,898 | -0.02(-0.35%) |
Mar 26, 2013 | 7.159 | 7.176 | 6.947 | 7.076 | 147,612 | -0.04(-0.58%) |
Mar 25, 2013 | 7.192 | 7.192 | 6.985 | 7.118 | 218,468 | -0.04(-0.58%) |
Mar 22, 2013 | 7.084 | 7.192 | 7.076 | 7.159 | 146,225 | +0.09(+1.29%) |
Mar 21, 2013 | 7.035 | 7.134 | 6.985 | 7.068 | 172,893 | -0.01(-0.12%) |
Mar 20, 2013 | 7.167 | 7.176 | 7.035 | 7.076 | 240,959 | -0.07(-1.04%) |
Mar 19, 2013 | 7.201 | 7.234 | 7.093 | 7.151 | 711,579 | -0.06(-0.81%) |
Mar 18, 2013 | 7.167 | 7.242 | 7.101 | 7.209 | 407,336 | -0.05(-0.69%) |
Mar 15, 2013 | 7.084 | 7.333 | 7.035 | 7.259 | 769,296 | +0.17(+2.34%) |
Mar 14, 2013 | 6.695 | 7.093 | 6.636 | 7.093 | 599,415 | +0.39(+5.82%) |
Mar 13, 2013 | 6.628 | 6.711 | 6.603 | 6.703 | 327,384 | +0.10(+1.57%) |
Mar 12, 2013 | 6.672 | 6.737 | 6.559 | 6.599 | 469,246 | -0.09(-1.33%) |
Mar 11, 2013 | 6.932 | 6.950 | 6.656 | 6.688 | 905,105 | -0.26(-3.74%) |
Mar 08, 2013 | 6.875 | 6.989 | 6.830 | 6.948 | 537,546 | +0.09(+1.30%) |
Mar 07, 2013 | 6.818 | 6.864 | 6.737 | 6.859 | 601,367 | +0.04(+0.60%) |
Mar 06, 2013 | 6.697 | 6.948 | 6.502 | 6.818 | 799,380 | +0.11(+1.69%) |
Mar 05, 2013 | 6.688 | 6.891 | 6.615 | 6.705 | 580,947 | +0.05(+0.73%) |
Mar 04, 2013 | 6.656 | 6.688 | 6.510 | 6.656 | 335,644 | +0.00(+0.00%) |
Mar 01, 2013 | 6.648 | 6.713 | 6.469 | 6.656 | 334,391 | -0.02(-0.36%) |
Feb 28, 2013 | 6.607 | 6.713 | 6.575 | 6.680 | 231,177 | +0.02(+0.24%) |
Feb 27, 2013 | 6.640 | 6.818 | 6.632 | 6.664 | 262,585 | +0.01(+0.12%) |
Feb 26, 2013 | 6.672 | 6.770 | 6.624 | 6.656 | 271,978 | -0.01(-0.12%) |
Feb 25, 2013 | 6.891 | 6.916 | 6.656 | 6.664 | 415,190 | -0.22(-3.18%) |
Feb 22, 2013 | 6.835 | 6.932 | 6.753 | 6.883 | 244,163 | +0.10(+1.44%) |
Feb 21, 2013 | 7.046 | 7.062 | 6.762 | 6.786 | 309,657 | -0.28(-3.91%) |
Feb 20, 2013 | 7.070 | 7.224 | 7.013 | 7.062 | 309,047 | -0.02(-0.23%) |
Feb 19, 2013 | 7.159 | 7.184 | 7.037 | 7.078 | 631,176 | -0.07(-1.02%) |
Feb 15, 2013 | 7.127 | 7.220 | 6.948 | 7.151 | 390,047 | +0.06(+0.92%) |
Feb 14, 2013 | 7.037 | 7.127 | 7.013 | 7.086 | 197,811 | -0.06(-0.80%) |
Feb 13, 2013 | 7.127 | 7.184 | 6.997 | 7.143 | 234,328 | +0.02(+0.34%) |
Feb 12, 2013 | 6.843 | 7.208 | 6.818 | 7.119 | 428,505 | +0.32(+4.65%) |
Feb 11, 2013 | 7.151 | 7.151 | 6.721 | 6.802 | 540,789 | -0.32(-4.45%) |
Feb 08, 2013 | 7.102 | 7.159 | 7.070 | 7.119 | 188,993 | +0.02(+0.34%) |
Feb 07, 2013 | 7.208 | 7.224 | 6.964 | 7.094 | 336,444 | -0.13(-1.80%) |
Feb 06, 2013 | 7.208 | 7.232 | 7.127 | 7.224 | 277,127 | +0.08(+1.14%) |
Feb 04, 2013 | 7.346 | 7.387 | 7.127 | 7.143 | 429,794 | -0.23(-3.08%) |
Feb 01, 2013 | 7.354 | 7.387 | 7.281 | 7.370 | 414,388 | +0.04(+0.55%) |
Jan 31, 2013 | 7.208 | 7.346 | 7.135 | 7.330 | 430,893 | +0.13(+1.80%) |
Jan 30, 2013 | 7.289 | 7.342 | 7.159 | 7.200 | 410,472 | -0.06(-0.78%) |
Jan 29, 2013 | 7.313 | 7.419 | 7.192 | 7.257 | 397,614 | -0.04(-0.56%) |
Jan 28, 2013 | 7.330 | 7.395 | 7.208 | 7.297 | 465,015 | +0.00(+0.00%) |
Jan 25, 2013 | 7.354 | 7.508 | 7.265 | 7.297 | 545,051 | -0.03(-0.44%) |
Jan 24, 2013 | 7.216 | 7.419 | 7.151 | 7.330 | 487,922 | +0.13(+1.80%) |
Jan 23, 2013 | 7.111 | 7.216 | 7.102 | 7.200 | 334,150 | +0.07(+1.03%) |
Jan 22, 2013 | 7.111 | 7.257 | 7.102 | 7.127 | 297,421 | -0.02(-0.23%) |
Jan 18, 2013 | 7.086 | 7.265 | 7.086 | 7.143 | 270,971 | +0.03(+0.46%) |
Jan 17, 2013 | 7.143 | 7.215 | 7.102 | 7.111 | 316,242 | -0.02(-0.23%) |
Jan 16, 2013 | 7.167 | 7.257 | 7.111 | 7.127 | 271,946 | -0.08(-1.13%) |
Jan 15, 2013 | 7.127 | 7.240 | 7.102 | 7.208 | 367,386 | +0.08(+1.14%) |
Jan 14, 2013 | 7.289 | 7.395 | 7.111 | 7.127 | 323,604 | -0.15(-2.01%) |
Jan 11, 2013 | 6.964 | 7.273 | 6.964 | 7.273 | 400,301 | +0.31(+4.43%) |
Jan 10, 2013 | 7.070 | 7.070 | 6.863 | 6.964 | 208,999 | -0.08(-1.15%) |
Jan 09, 2013 | 7.111 | 7.200 | 6.989 | 7.046 | 224,246 | -0.04(-0.63%) |
Jan 08, 2013 | 7.021 | 7.135 | 6.989 | 7.090 | 266,887 | +0.05(+0.75%) |
Jan 07, 2013 | 7.143 | 7.224 | 6.981 | 7.037 | 280,517 | -0.12(-1.70%) |
Jan 04, 2013 | 6.802 | 7.354 | 6.802 | 7.159 | 884,047 | +0.39(+5.82%) |
Jan 03, 2013 | 6.591 | 6.851 | 6.567 | 6.766 | 770,577 | +0.17(+2.65%) |
Jan 02, 2013 | 6.826 | 6.826 | 6.542 | 6.591 | 454,143 | -0.06(-0.85%) |
Dec 31, 2012 | 6.396 | 6.705 | 6.299 | 6.648 | 483,881 | +0.26(+4.07%) |
Dec 28, 2012 | 6.380 | 6.437 | 6.303 | 6.388 | 531,878 | +0.01(+0.13%) |
Dec 27, 2012 | 6.469 | 6.493 | 6.339 | 6.380 | 328,976 | -0.10(-1.50%) |
Dec 26, 2012 | 6.559 | 6.567 | 6.461 | 6.477 | 406,134 | -0.09(-1.36%) |
Dec 24, 2012 | 6.559 | 6.583 | 6.494 | 6.567 | 211,018 | +0.02(+0.37%) |
Dec 21, 2012 | 6.486 | 6.550 | 6.412 | 6.542 | 1,091,100 | +0.00(+0.00%) |
Dec 20, 2012 | 6.624 | 6.648 | 6.494 | 6.542 | 308,068 | -0.07(-1.10%) |
Dec 19, 2012 | 6.534 | 6.697 | 6.526 | 6.615 | 356,109 | +0.09(+1.37%) |
Dec 18, 2012 | 6.526 | 6.624 | 6.518 | 6.526 | 324,818 | +0.02(+0.25%) |
Dec 17, 2012 | 6.453 | 6.583 | 6.412 | 6.510 | 348,836 | +0.07(+1.14%) |
Dec 14, 2012 | 6.372 | 6.591 | 6.372 | 6.437 | 344,407 | +0.02(+0.38%) |
Dec 13, 2012 | 6.445 | 6.550 | 6.348 | 6.412 | 474,273 | -0.02(-0.25%) |
Dec 12, 2012 | 6.477 | 6.486 | 6.331 | 6.429 | 473,502 | -0.06(-1.00%) |
Dec 11, 2012 | 6.201 | 6.494 | 6.201 | 6.494 | 466,626 | +0.31(+4.99%) |
Dec 10, 2012 | 6.080 | 6.210 | 6.048 | 6.185 | 246,426 | +0.07(+1.20%) |
Dec 07, 2012 | 6.169 | 6.185 | 6.088 | 6.112 | 158,318 | -0.02(-0.26%) |
Dec 06, 2012 | 6.242 | 6.274 | 6.128 | 6.128 | 238,362 | -0.10(-1.56%) |
Dec 05, 2012 | 6.185 | 6.250 | 6.104 | 6.226 | 343,816 | +0.06(+1.05%) |
Dec 04, 2012 | 6.372 | 6.380 | 6.106 | 6.161 | 363,051 | -0.32(-5.01%) |
Nov 30, 2012 | 6.502 | 6.542 | 6.372 | 6.486 | 304,569 | -0.03(-0.44%) |
Nov 29, 2012 | 6.469 | 6.534 | 6.396 | 6.514 | 328,796 | +0.12(+1.84%) |
Nov 28, 2012 | 6.299 | 6.396 | 6.250 | 6.396 | 250,671 | +0.09(+1.42%) |
Nov 27, 2012 | 6.258 | 6.364 | 6.169 | 6.307 | 232,115 | +0.06(+1.04%) |
Nov 26, 2012 | 6.193 | 6.360 | 6.193 | 6.242 | 214,084 | +0.06(+0.92%) |
Nov 23, 2012 | 6.023 | 6.218 | 6.023 | 6.185 | 141,602 | +0.19(+3.11%) |
Nov 21, 2012 | 5.885 | 6.080 | 5.852 | 5.999 | 325,594 | +0.13(+2.21%) |
Nov 20, 2012 | 5.942 | 5.966 | 5.861 | 5.869 | 301,657 | -0.12(-2.03%) |
Nov 19, 2012 | 5.990 | 6.153 | 5.974 | 5.990 | 323,402 | -0.03(-0.54%) |
Nov 16, 2012 | 5.917 | 6.047 | 5.861 | 6.023 | 269,431 | +0.09(+1.50%) |
Nov 15, 2012 | 6.015 | 6.136 | 5.852 | 5.934 | 624,802 | -0.09(-1.55%) |
Nov 14, 2012 | 6.106 | 6.193 | 5.987 | 6.027 | 624,890 | +0.00(+0.00%) |
Nov 13, 2012 | 6.527 | 6.622 | 6.011 | 6.027 | 1,097,158 | -0.57(-8.65%) |
Nov 12, 2012 | 6.661 | 6.709 | 6.550 | 6.598 | 380,735 | -0.06(-0.95%) |
Nov 09, 2012 | 7.296 | 7.296 | 6.519 | 6.661 | 1,617,517 | -0.94(-12.41%) |
Nov 08, 2012 | 7.605 | 7.786 | 7.542 | 7.605 | 303,270 | -0.02(-0.21%) |
Nov 07, 2012 | 7.692 | 7.708 | 7.550 | 7.621 | 468,708 | -0.14(-1.84%) |
Nov 06, 2012 | 7.645 | 7.764 | 7.438 | 7.764 | 487,144 | +0.28(+3.71%) |
Nov 05, 2012 | 7.668 | 7.772 | 7.462 | 7.486 | 394,723 | -0.20(-2.58%) |
Nov 02, 2012 | 7.843 | 7.867 | 7.550 | 7.684 | 344,303 | -0.16(-2.02%) |
Nov 01, 2012 | 7.621 | 7.898 | 7.581 | 7.843 | 424,344 | +0.21(+2.70%) |
Oct 31, 2012 | 7.962 | 7.977 | 7.573 | 7.637 | 458,190 | -0.29(-3.70%) |
Oct 26, 2012 | 7.954 | 7.930 | 7.930 | 7.930 | 235,052 | -0.05(-0.60%) |
Oct 25, 2012 | 8.065 | 8.128 | 7.938 | 7.978 | 223,713 | -0.02(-0.30%) |
Oct 24, 2012 | 8.041 | 8.159 | 7.922 | 8.002 | 130,736 | -0.03(-0.39%) |
Oct 23, 2012 | 7.954 | 8.081 | 7.898 | 8.033 | 241,579 | -0.02(-0.30%) |
Oct 19, 2012 | 8.192 | 8.192 | 8.025 | 8.057 | 206,538 | -0.18(-2.21%) |
Oct 18, 2012 | 8.287 | 8.343 | 8.160 | 8.239 | 120,238 | -0.08(-0.95%) |
Oct 17, 2012 | 8.128 | 8.350 | 8.057 | 8.319 | 118,478 | +0.21(+2.64%) |
Oct 16, 2012 | 8.089 | 8.144 | 7.994 | 8.105 | 139,369 | +0.08(+0.99%) |
Oct 15, 2012 | 8.002 | 8.192 | 7.978 | 8.025 | 296,725 | -0.02(-0.30%) |
Oct 12, 2012 | 8.192 | 8.228 | 8.009 | 8.049 | 210,240 | -0.16(-1.93%) |
Oct 11, 2012 | 8.144 | 8.252 | 8.071 | 8.208 | 117,517 | +0.14(+1.77%) |
Oct 10, 2012 | 8.200 | 8.224 | 8.009 | 8.065 | 232,609 | -0.13(-1.55%) |
Oct 09, 2012 | 8.327 | 8.358 | 8.176 | 8.192 | 192,653 | -0.13(-1.62%) |
Oct 08, 2012 | 8.271 | 8.390 | 8.239 | 8.327 | 77,367 | +0.01(+0.10%) |
Oct 05, 2012 | 8.414 | 8.596 | 8.192 | 8.319 | 252,517 | -0.08(-0.94%) |
Oct 04, 2012 | 8.327 | 8.398 | 8.239 | 8.398 | 132,320 | +0.13(+1.53%) |
Oct 03, 2012 | 8.232 | 8.374 | 8.176 | 8.271 | 81,668 | +0.02(+0.29%) |
Oct 02, 2012 | 8.287 | 8.438 | 8.208 | 8.247 | 190,316 | -0.04(-0.43%) |
Oct 01, 2012 | 8.374 | 8.454 | 8.239 | 8.283 | 173,759 | -0.07(-0.81%) |
Sep 28, 2012 | 8.398 | 8.422 | 8.295 | 8.350 | 182,805 | -0.10(-1.22%) |
Sep 27, 2012 | 8.501 | 8.557 | 8.390 | 8.454 | 107,163 | -0.00(-0.05%) |
Sep 26, 2012 | 8.580 | 8.603 | 8.398 | 8.458 | 190,428 | -0.10(-1.16%) |
Sep 25, 2012 | 8.620 | 8.684 | 8.557 | 8.557 | 302,698 | -0.02(-0.19%) |
Sep 24, 2012 | 8.501 | 8.668 | 8.406 | 8.572 | 161,532 | +0.02(+0.28%) |
Sep 21, 2012 | 8.485 | 8.557 | 8.398 | 8.549 | 417,989 | +0.16(+1.89%) |
Sep 20, 2012 | 8.430 | 8.485 | 8.343 | 8.390 | 174,359 | -0.08(-0.94%) |
Sep 19, 2012 | 8.541 | 8.572 | 8.461 | 8.469 | 195,001 | -0.08(-0.93%) |
Sep 18, 2012 | 8.461 | 8.580 | 8.390 | 8.549 | 161,995 | -0.03(-0.37%) |
Sep 17, 2012 | 8.557 | 8.604 | 8.469 | 8.580 | 145,156 | +0.02(+0.28%) |
Sep 14, 2012 | 8.517 | 8.620 | 8.469 | 8.557 | 269,752 | +0.04(+0.46%) |
Sep 13, 2012 | 8.406 | 8.557 | 8.382 | 8.517 | 208,907 | +0.09(+1.04%) |
Sep 12, 2012 | 8.446 | 8.461 | 8.366 | 8.430 | 121,051 | +0.00(+0.00%) |
Sep 11, 2012 | 8.446 | 8.485 | 8.390 | 8.430 | 117,836 | +0.02(+0.28%) |
Sep 10, 2012 | 8.350 | 8.458 | 8.319 | 8.406 | 164,073 | +0.04(+0.47%) |
Sep 07, 2012 | 8.406 | 8.477 | 8.343 | 8.366 | 184,010 | -0.01(-0.09%) |
Sep 06, 2012 | 8.144 | 8.390 | 8.105 | 8.374 | 186,237 | +0.28(+3.43%) |
Sep 05, 2012 | 8.152 | 8.303 | 8.065 | 8.097 | 224,080 | -0.09(-1.07%) |
Sep 04, 2012 | 8.144 | 8.224 | 8.035 | 8.184 | 205,468 | +0.03(+0.39%) |
Aug 31, 2012 | 8.176 | 8.232 | 8.081 | 8.152 | 116,378 | +0.02(+0.19%) |
Aug 30, 2012 | 8.176 | 8.247 | 8.097 | 8.136 | 162,077 | -0.10(-1.25%) |
Aug 29, 2012 | 8.216 | 8.303 | 8.208 | 8.239 | 97,085 | +0.06(+0.78%) |
Aug 27, 2012 | 8.239 | 8.279 | 8.131 | 8.176 | 158,017 | -0.06(-0.67%) |
Aug 24, 2012 | 8.192 | 8.279 | 8.113 | 8.232 | 211,584 | +0.02(+0.19%) |
Aug 23, 2012 | 8.382 | 8.382 | 8.168 | 8.216 | 169,258 | -0.18(-2.17%) |
Aug 22, 2012 | 8.438 | 8.501 | 8.366 | 8.398 | 117,990 | -0.05(-0.56%) |
Aug 21, 2012 | 8.565 | 8.620 | 8.366 | 8.446 | 262,033 | -0.10(-1.21%) |
Aug 20, 2012 | 8.533 | 8.572 | 8.446 | 8.549 | 268,649 | -0.02(-0.28%) |
Aug 17, 2012 | 8.485 | 8.580 | 8.438 | 8.572 | 351,569 | +0.08(+0.93%) |
Aug 16, 2012 | 8.335 | 8.517 | 8.287 | 8.493 | 244,323 | +0.17(+2.10%) |
Aug 15, 2012 | 8.224 | 8.327 | 8.200 | 8.319 | 339,766 | +0.06(+0.77%) |
Aug 14, 2012 | 8.239 | 8.327 | 8.208 | 8.255 | 194,697 | +0.08(+0.97%) |
Aug 13, 2012 | 8.192 | 8.232 | 8.073 | 8.176 | 175,291 | -0.04(-0.48%) |
Aug 10, 2012 | 8.247 | 8.279 | 8.168 | 8.216 | 126,223 | -0.06(-0.67%) |
Aug 09, 2012 | 8.208 | 8.287 | 8.145 | 8.271 | 221,704 | +0.10(+1.16%) |
Aug 08, 2012 | 8.192 | 8.247 | 8.105 | 8.176 | 182,130 | -0.02(-0.19%) |
Aug 07, 2012 | 8.208 | 8.239 | 8.073 | 8.192 | 221,227 | +0.06(+0.78%) |
Aug 06, 2012 | 8.120 | 8.287 | 8.105 | 8.128 | 239,587 | +0.00(+0.00%) |
Aug 03, 2012 | 8.184 | 8.279 | 8.120 | 8.128 | 257,327 | +0.05(+0.59%) |
Aug 02, 2012 | 7.986 | 8.208 | 7.978 | 8.081 | 285,407 | +0.06(+0.74%) |