Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.41 | 16.64 | 16.32 | 16.50 | 8,489,172 | +0.26(+1.63%) |
Jun 26, 2013 | 16.09 | 16.25 | 15.95 | 16.24 | 5,523,497 | +0.23(+1.43%) |
Jun 25, 2013 | 15.49 | 16.08 | 15.49 | 16.01 | 10,232,386 | +0.70(+4.55%) |
Jun 24, 2013 | 15.95 | 15.95 | 15.25 | 15.31 | 13,715,671 | -0.81(-5.03%) |
Jun 21, 2013 | 16.35 | 16.46 | 15.71 | 16.12 | 11,693,889 | -0.11(-0.71%) |
Jun 20, 2013 | 16.29 | 16.46 | 16.08 | 16.24 | 12,799,360 | -0.25(-1.50%) |
Jun 19, 2013 | 16.75 | 16.79 | 16.48 | 16.48 | 5,385,804 | -0.25(-1.48%) |
Jun 18, 2013 | 16.58 | 16.80 | 16.44 | 16.73 | 5,972,674 | +0.13(+0.80%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.39 | 16.60 | 10,015,533 | -0.03(-0.16%) |
Jun 14, 2013 | 16.43 | 16.72 | 16.34 | 16.62 | 11,848,285 | +0.12(+0.75%) |
Jun 13, 2013 | 15.95 | 16.58 | 15.79 | 16.50 | 14,030,094 | +0.56(+3.54%) |
Jun 12, 2013 | 16.47 | 16.58 | 15.88 | 15.94 | 7,233,845 | -0.40(-2.43%) |
Jun 11, 2013 | 16.11 | 16.52 | 15.93 | 16.33 | 9,307,593 | -0.06(-0.38%) |
Jun 10, 2013 | 16.29 | 16.48 | 16.06 | 16.39 | 8,846,132 | +0.19(+1.14%) |
Jun 07, 2013 | 15.65 | 16.21 | 15.57 | 16.21 | 11,898,348 | +0.78(+5.09%) |
Jun 06, 2013 | 15.43 | 15.69 | 14.94 | 15.42 | 14,651,810 | -0.06(-0.40%) |
Jun 05, 2013 | 15.86 | 15.96 | 15.30 | 15.49 | 11,656,605 | -0.47(-2.93%) |
Jun 04, 2013 | 15.85 | 16.46 | 15.70 | 15.95 | 13,701,671 | +0.25(+1.57%) |
Jun 03, 2013 | 15.98 | 16.20 | 15.48 | 15.71 | 11,264,698 | -0.18(-1.11%) |
May 31, 2013 | 15.96 | 16.24 | 15.85 | 15.88 | 7,966,816 | -0.08(-0.50%) |
May 30, 2013 | 16.07 | 16.23 | 15.94 | 15.96 | 6,326,468 | +0.02(+0.11%) |
May 29, 2013 | 16.34 | 16.42 | 15.65 | 15.94 | 15,071,311 | -0.56(-3.42%) |
May 28, 2013 | 16.86 | 16.98 | 16.30 | 16.51 | 11,237,962 | -0.19(-1.11%) |
May 24, 2013 | 16.06 | 16.69 | 16.06 | 16.69 | 12,565,084 | +0.39(+2.38%) |
May 23, 2013 | 15.74 | 16.36 | 15.59 | 16.31 | 10,593,133 | +0.27(+1.71%) |
May 22, 2013 | 16.05 | 16.33 | 15.96 | 16.03 | 11,662,272 | +0.04(+0.28%) |
May 21, 2013 | 16.19 | 16.27 | 15.79 | 15.99 | 10,389,587 | -0.20(-1.25%) |
May 20, 2013 | 16.39 | 16.64 | 16.07 | 16.19 | 9,186,940 | -0.16(-0.97%) |
May 17, 2013 | 16.52 | 16.71 | 16.26 | 16.35 | 11,813,464 | -0.09(-0.54%) |
May 16, 2013 | 16.71 | 17.02 | 16.42 | 16.44 | 11,852,495 | -0.28(-1.69%) |
May 15, 2013 | 16.14 | 17.13 | 16.09 | 16.72 | 23,903,186 | +0.94(+5.98%) |
May 13, 2013 | 15.94 | 16.03 | 15.68 | 15.78 | 9,277,544 | -0.21(-1.32%) |
May 10, 2013 | 15.71 | 16.09 | 15.63 | 15.99 | 13,117,835 | +0.38(+2.43%) |
May 09, 2013 | 16.52 | 16.65 | 15.55 | 15.61 | 26,085,362 | -0.85(-5.14%) |
May 08, 2013 | 16.09 | 16.61 | 16.09 | 16.46 | 30,179,796 | +0.51(+3.21%) |
May 07, 2013 | 15.93 | 16.01 | 15.79 | 15.94 | 8,279,338 | +0.02(+0.11%) |
May 06, 2013 | 15.86 | 16.09 | 15.67 | 15.93 | 9,036,010 | +0.09(+0.56%) |
May 03, 2013 | 15.63 | 16.03 | 15.42 | 15.84 | 19,627,042 | +0.41(+2.69%) |
May 02, 2013 | 14.88 | 15.47 | 14.72 | 15.42 | 19,036,894 | +0.57(+3.86%) |
May 01, 2013 | 15.22 | 15.48 | 14.71 | 14.85 | 15,324,848 | -0.26(-1.75%) |
Apr 30, 2013 | 14.93 | 15.28 | 14.77 | 15.12 | 13,634,190 | +0.17(+1.12%) |
Apr 29, 2013 | 14.76 | 15.08 | 14.71 | 14.95 | 12,416,701 | +0.12(+0.83%) |
Apr 26, 2013 | 14.42 | 14.88 | 14.37 | 14.82 | 13,034,765 | +0.46(+3.19%) |
Apr 25, 2013 | 14.56 | 14.90 | 14.36 | 14.37 | 23,565,900 | -0.16(-1.09%) |
Apr 24, 2013 | 14.66 | 14.77 | 14.39 | 14.52 | 12,635,977 | -0.22(-1.49%) |
Apr 23, 2013 | 13.17 | 14.77 | 13.09 | 14.74 | 31,822,912 | +1.39(+10.44%) |
Apr 22, 2013 | 13.52 | 13.85 | 13.15 | 13.35 | 19,393,490 | -0.11(-0.79%) |
Apr 19, 2013 | 13.42 | 13.64 | 13.10 | 13.46 | 10,236,389 | +0.10(+0.73%) |
Apr 18, 2013 | 13.70 | 13.70 | 13.29 | 13.36 | 16,350,600 | -0.34(-2.45%) |
Apr 17, 2013 | 13.84 | 13.85 | 13.40 | 13.70 | 25,293,338 | -0.30(-2.14%) |
Apr 16, 2013 | 13.58 | 14.01 | 13.47 | 14.00 | 13,077,250 | +0.85(+6.44%) |
Apr 15, 2013 | 13.74 | 13.84 | 12.97 | 13.15 | 17,458,766 | -0.50(-3.68%) |
Apr 12, 2013 | 13.66 | 14.03 | 13.57 | 13.65 | 9,640,862 | -0.06(-0.45%) |
Apr 11, 2013 | 13.45 | 13.88 | 13.45 | 13.71 | 13,400,652 | +0.26(+1.97%) |
Apr 10, 2013 | 13.16 | 13.51 | 13.11 | 13.45 | 13,494,322 | +0.40(+3.04%) |
Apr 09, 2013 | 13.38 | 13.44 | 13.01 | 13.05 | 17,003,284 | -0.11(-0.87%) |
Apr 08, 2013 | 12.88 | 13.21 | 12.70 | 13.17 | 13,986,121 | +0.48(+3.75%) |
Apr 05, 2013 | 12.38 | 12.89 | 12.29 | 12.69 | 43,672,680 | -0.32(-2.44%) |
Apr 04, 2013 | 12.72 | 13.10 | 12.71 | 13.01 | 18,282,786 | +0.17(+1.31%) |
Apr 03, 2013 | 13.21 | 13.35 | 12.58 | 12.84 | 29,930,496 | -0.34(-2.54%) |
Apr 02, 2013 | 13.58 | 13.74 | 13.03 | 13.18 | 46,528,152 | -1.16(-8.06%) |
Apr 01, 2013 | 14.49 | 14.94 | 14.33 | 14.33 | 12,357,407 | -0.23(-1.57%) |
Mar 28, 2013 | 14.72 | 14.94 | 14.52 | 14.56 | 11,475,656 | -0.07(-0.48%) |
Mar 27, 2013 | 14.44 | 14.78 | 14.36 | 14.63 | 8,982,817 | +0.04(+0.24%) |
Mar 26, 2013 | 14.55 | 14.72 | 14.37 | 14.60 | 11,345,581 | +0.21(+1.47%) |
Mar 25, 2013 | 14.80 | 14.89 | 14.30 | 14.38 | 12,888,340 | -0.35(-2.39%) |
Mar 22, 2013 | 15.02 | 15.03 | 14.63 | 14.74 | 11,508,020 | -0.11(-0.77%) |
Mar 21, 2013 | 14.94 | 15.21 | 14.84 | 14.85 | 12,160,132 | -0.20(-1.35%) |
Mar 20, 2013 | 14.74 | 15.07 | 14.62 | 15.05 | 14,828,674 | +0.47(+3.20%) |
Mar 19, 2013 | 14.48 | 14.75 | 14.37 | 14.59 | 10,371,015 | +0.24(+1.66%) |
Mar 18, 2013 | 13.96 | 14.45 | 13.89 | 14.35 | 9,065,614 | +0.24(+1.69%) |
Mar 15, 2013 | 14.24 | 14.31 | 13.95 | 14.11 | 17,236,486 | -0.25(-1.72%) |
Mar 14, 2013 | 14.41 | 14.53 | 14.26 | 14.36 | 10,488,098 | -0.07(-0.49%) |
Mar 13, 2013 | 14.07 | 14.47 | 14.07 | 14.43 | 13,012,666 | +0.29(+2.06%) |
Mar 12, 2013 | 14.29 | 14.37 | 14.08 | 14.14 | 10,876,930 | -0.18(-1.23%) |
Mar 11, 2013 | 14.15 | 14.48 | 13.91 | 14.31 | 13,173,315 | -0.01(-0.06%) |
Mar 08, 2013 | 14.23 | 14.46 | 13.94 | 14.32 | 20,440,352 | +0.30(+2.14%) |
Mar 07, 2013 | 13.85 | 14.05 | 13.75 | 14.02 | 7,307,220 | +0.20(+1.47%) |
Mar 06, 2013 | 14.11 | 14.17 | 13.64 | 13.82 | 14,542,619 | -0.17(-1.20%) |
Mar 05, 2013 | 13.85 | 14.05 | 13.82 | 13.99 | 13,911,229 | +0.19(+1.34%) |
Mar 04, 2013 | 13.01 | 14.01 | 12.88 | 13.80 | 28,807,444 | +0.73(+5.60%) |
Mar 01, 2013 | 12.58 | 13.30 | 12.58 | 13.07 | 18,178,854 | +0.48(+3.85%) |
Feb 28, 2013 | 12.65 | 12.72 | 12.55 | 12.58 | 8,531,192 | +0.00(+0.00%) |
Feb 27, 2013 | 12.25 | 12.65 | 12.21 | 12.58 | 9,011,040 | +0.33(+2.66%) |
Feb 26, 2013 | 12.29 | 12.35 | 11.99 | 12.26 | 12,986,101 | +0.13(+1.09%) |
Feb 22, 2013 | 11.96 | 12.14 | 11.81 | 12.13 | 9,596,276 | +0.17(+1.40%) |
Feb 21, 2013 | 12.31 | 12.34 | 11.61 | 11.96 | 24,031,504 | -0.23(-1.88%) |
Feb 20, 2013 | 12.60 | 12.63 | 12.15 | 12.19 | 15,678,786 | -0.42(-3.36%) |
Feb 19, 2013 | 12.70 | 12.89 | 12.52 | 12.61 | 13,886,646 | -0.13(-1.04%) |
Feb 15, 2013 | 12.67 | 12.84 | 12.62 | 12.74 | 16,158,147 | +0.19(+1.47%) |
Feb 14, 2013 | 12.88 | 12.95 | 12.36 | 12.56 | 20,317,892 | -0.48(-3.65%) |
Feb 13, 2013 | 12.85 | 13.05 | 12.79 | 13.03 | 8,198,852 | +0.25(+1.93%) |
Feb 12, 2013 | 12.91 | 13.04 | 12.75 | 12.79 | 8,104,069 | -0.17(-1.29%) |
Feb 11, 2013 | 12.93 | 13.14 | 12.88 | 12.95 | 8,599,605 | +0.06(+0.48%) |
Feb 08, 2013 | 13.03 | 13.12 | 12.80 | 12.89 | 10,429,067 | -0.21(-1.62%) |
Feb 07, 2013 | 12.78 | 13.13 | 12.75 | 13.10 | 18,920,526 | +0.34(+2.70%) |
Feb 06, 2013 | 12.27 | 12.78 | 12.27 | 12.76 | 18,704,204 | +0.54(+4.40%) |
Feb 04, 2013 | 12.03 | 12.30 | 11.85 | 12.22 | 11,386,947 | +0.04(+0.29%) |
Feb 01, 2013 | 12.32 | 12.43 | 12.12 | 12.19 | 11,418,523 | -0.06(-0.50%) |
Jan 31, 2013 | 12.14 | 12.28 | 12.09 | 12.25 | 7,931,426 | +0.04(+0.36%) |
Jan 30, 2013 | 12.10 | 12.28 | 12.06 | 12.21 | 9,262,578 | +0.14(+1.17%) |
Jan 29, 2013 | 12.25 | 12.28 | 12.00 | 12.06 | 18,282,818 | -0.23(-1.87%) |
Jan 28, 2013 | 12.49 | 12.52 | 12.26 | 12.29 | 10,878,784 | -0.20(-1.62%) |
Jan 25, 2013 | 12.29 | 12.51 | 12.19 | 12.50 | 12,185,946 | +0.21(+1.72%) |
Jan 24, 2013 | 12.20 | 12.50 | 12.09 | 12.28 | 16,531,664 | +0.13(+1.09%) |
Jan 23, 2013 | 12.39 | 12.48 | 12.12 | 12.15 | 23,630,318 | -0.20(-1.64%) |
Jan 22, 2013 | 12.03 | 12.48 | 11.87 | 12.36 | 19,071,948 | +0.35(+2.94%) |
Jan 18, 2013 | 12.21 | 12.27 | 11.99 | 12.00 | 12,855,667 | -0.19(-1.59%) |
Jan 17, 2013 | 12.30 | 12.35 | 12.10 | 12.20 | 11,238,520 | -0.08(-0.65%) |
Jan 16, 2013 | 11.95 | 12.44 | 11.92 | 12.28 | 22,773,020 | +0.26(+2.13%) |
Jan 15, 2013 | 11.68 | 12.12 | 11.65 | 12.02 | 19,323,588 | +0.17(+1.41%) |
Jan 14, 2013 | 11.73 | 11.90 | 11.61 | 11.85 | 9,067,358 | +0.08(+0.67%) |
Jan 11, 2013 | 11.76 | 11.83 | 11.54 | 11.77 | 16,911,430 | +0.04(+0.38%) |
Jan 10, 2013 | 11.86 | 12.04 | 11.61 | 11.73 | 31,435,226 | +0.17(+1.45%) |
Jan 09, 2013 | 11.46 | 11.61 | 11.37 | 11.56 | 11,624,426 | +0.11(+1.00%) |
Jan 08, 2013 | 11.51 | 11.69 | 11.35 | 11.45 | 18,879,406 | -0.01(-0.08%) |
Jan 07, 2013 | 11.59 | 11.80 | 11.37 | 11.46 | 26,236,236 | +0.01(+0.08%) |
Jan 04, 2013 | 11.08 | 11.53 | 11.07 | 11.45 | 19,425,920 | +0.35(+3.18%) |
Jan 03, 2013 | 10.71 | 11.12 | 10.69 | 11.09 | 18,451,986 | +0.31(+2.86%) |
Jan 02, 2013 | 10.63 | 10.83 | 10.56 | 10.79 | 12,052,106 | +0.32(+3.03%) |
Dec 31, 2012 | 10.20 | 10.63 | 10.19 | 10.47 | 13,218,944 | +0.33(+3.22%) |
Dec 28, 2012 | 10.18 | 10.30 | 10.11 | 10.14 | 7,865,798 | -0.06(-0.60%) |
Dec 27, 2012 | 10.24 | 10.37 | 10.08 | 10.20 | 7,227,285 | -0.07(-0.69%) |
Dec 26, 2012 | 10.30 | 10.49 | 10.26 | 10.27 | 6,627,521 | -0.11(-1.10%) |
Dec 24, 2012 | 10.41 | 10.56 | 10.27 | 10.39 | 4,670,395 | -0.07(-0.67%) |
Dec 21, 2012 | 10.35 | 10.50 | 10.30 | 10.46 | 14,264,059 | -0.07(-0.67%) |
Dec 20, 2012 | 10.41 | 10.56 | 10.27 | 10.53 | 15,128,812 | +0.10(+0.93%) |
Dec 19, 2012 | 10.18 | 10.53 | 10.13 | 10.43 | 28,687,578 | +0.26(+2.60%) |
Dec 18, 2012 | 9.930 | 10.24 | 9.877 | 10.17 | 16,496,944 | +0.26(+2.67%) |
Dec 17, 2012 | 10.12 | 10.36 | 9.842 | 9.903 | 22,165,302 | +0.01(+0.09%) |
Dec 14, 2012 | 9.939 | 10.08 | 9.806 | 9.895 | 13,615,390 | -0.06(-0.62%) |
Dec 13, 2012 | 9.586 | 9.965 | 9.524 | 9.956 | 22,951,862 | +0.50(+5.32%) |
Dec 12, 2012 | 9.366 | 9.789 | 9.233 | 9.454 | 22,145,756 | +0.05(+0.56%) |
Dec 11, 2012 | 9.048 | 9.648 | 8.986 | 9.401 | 32,173,554 | +0.46(+5.13%) |
Dec 10, 2012 | 8.916 | 8.995 | 8.775 | 8.942 | 9,929,620 | +0.03(+0.30%) |
Dec 07, 2012 | 8.775 | 9.030 | 8.713 | 8.916 | 11,615,271 | +0.08(+0.90%) |
Dec 06, 2012 | 8.607 | 8.845 | 8.581 | 8.836 | 13,073,920 | +0.27(+3.19%) |
Dec 05, 2012 | 8.651 | 8.660 | 8.431 | 8.563 | 11,233,526 | -0.02(-0.21%) |
Dec 04, 2012 | 8.695 | 8.783 | 8.378 | 8.581 | 11,258,846 | -0.24(-2.70%) |
Nov 30, 2012 | 8.801 | 8.863 | 8.686 | 8.819 | 11,048,476 | -0.04(-0.50%) |
Nov 29, 2012 | 8.880 | 8.925 | 8.695 | 8.863 | 11,588,337 | +0.04(+0.50%) |
Nov 28, 2012 | 8.625 | 8.951 | 8.598 | 8.819 | 12,836,244 | +0.16(+1.83%) |
Nov 27, 2012 | 8.607 | 8.792 | 8.589 | 8.660 | 9,041,399 | +0.02(+0.20%) |
Nov 26, 2012 | 8.625 | 8.766 | 8.440 | 8.642 | 7,811,735 | -0.04(-0.41%) |
Nov 23, 2012 | 8.589 | 8.695 | 8.554 | 8.678 | 3,007,862 | +0.11(+1.23%) |
Nov 21, 2012 | 8.545 | 8.581 | 8.365 | 8.572 | 10,391,581 | +0.04(+0.41%) |
Nov 20, 2012 | 8.466 | 8.695 | 8.298 | 8.537 | 7,916,951 | +0.11(+1.36%) |
Nov 19, 2012 | 8.343 | 8.431 | 8.219 | 8.422 | 7,631,803 | +0.19(+2.36%) |
Nov 16, 2012 | 8.369 | 8.413 | 8.122 | 8.228 | 10,885,680 | -0.14(-1.69%) |
Nov 15, 2012 | 8.422 | 8.647 | 8.343 | 8.369 | 14,814,266 | -0.06(-0.73%) |
Nov 14, 2012 | 9.022 | 9.189 | 8.360 | 8.431 | 18,886,950 | -0.57(-6.37%) |
Nov 13, 2012 | 8.986 | 9.260 | 8.977 | 9.004 | 9,341,810 | -0.08(-0.87%) |
Nov 12, 2012 | 9.022 | 9.207 | 8.880 | 9.083 | 8,373,462 | +0.10(+1.08%) |
Nov 09, 2012 | 8.986 | 9.251 | 8.898 | 8.986 | 11,689,075 | -0.09(-0.97%) |
Nov 08, 2012 | 8.704 | 9.083 | 8.669 | 9.074 | 12,968,057 | +0.31(+3.52%) |
Nov 07, 2012 | 8.801 | 8.836 | 8.479 | 8.766 | 12,766,153 | -0.09(-1.00%) |
Nov 06, 2012 | 8.598 | 8.854 | 8.563 | 8.854 | 7,896,123 | +0.24(+2.76%) |
Nov 05, 2012 | 8.501 | 8.669 | 8.466 | 8.616 | 7,113,623 | +0.06(+0.72%) |
Nov 02, 2012 | 8.616 | 8.634 | 8.413 | 8.554 | 8,009,383 | +0.00(+0.00%) |
Nov 01, 2012 | 8.501 | 8.625 | 8.492 | 8.554 | 6,833,289 | +0.06(+0.73%) |
Oct 31, 2012 | 8.404 | 8.656 | 8.378 | 8.492 | 9,437,887 | -0.01(-0.10%) |
Oct 26, 2012 | 8.554 | 8.501 | 8.501 | 8.501 | 10,725,217 | +0.00(+0.00%) |
Oct 25, 2012 | 8.863 | 8.907 | 8.422 | 8.501 | 13,159,729 | -0.35(-3.98%) |
Oct 24, 2012 | 8.889 | 9.067 | 8.651 | 8.854 | 16,022,246 | -0.10(-1.08%) |
Oct 23, 2012 | 8.942 | 9.039 | 8.739 | 8.951 | 13,070,010 | +0.13(+1.50%) |
Oct 19, 2012 | 8.977 | 9.004 | 8.775 | 8.819 | 8,145,231 | -0.19(-2.06%) |
Oct 18, 2012 | 8.995 | 9.171 | 8.995 | 9.004 | 10,009,983 | +0.02(+0.20%) |
Oct 17, 2012 | 8.792 | 9.083 | 8.757 | 8.986 | 10,909,942 | +0.18(+2.00%) |
Oct 16, 2012 | 8.898 | 8.951 | 8.757 | 8.810 | 12,504,883 | -0.11(-1.19%) |
Oct 15, 2012 | 8.889 | 8.995 | 8.828 | 8.916 | 8,118,850 | +0.08(+0.90%) |
Oct 12, 2012 | 8.678 | 8.916 | 8.616 | 8.836 | 12,912,245 | +0.24(+2.77%) |
Oct 11, 2012 | 8.713 | 8.731 | 8.567 | 8.598 | 8,796,297 | -0.08(-0.91%) |
Oct 10, 2012 | 8.731 | 8.792 | 8.598 | 8.678 | 9,230,531 | -0.04(-0.51%) |
Oct 09, 2012 | 8.942 | 8.982 | 8.678 | 8.722 | 10,277,396 | -0.21(-2.37%) |
Oct 08, 2012 | 9.066 | 9.251 | 8.898 | 8.933 | 7,975,725 | -0.13(-1.46%) |
Oct 05, 2012 | 9.039 | 9.242 | 8.933 | 9.066 | 8,073,856 | +0.12(+1.38%) |
Oct 04, 2012 | 9.004 | 9.004 | 8.731 | 8.942 | 12,489,947 | -0.02(-0.20%) |
Oct 03, 2012 | 8.704 | 9.057 | 8.598 | 8.960 | 19,411,726 | +0.34(+3.99%) |
Oct 02, 2012 | 8.290 | 8.642 | 8.246 | 8.616 | 17,491,462 | +0.26(+3.17%) |
Oct 01, 2012 | 8.043 | 8.514 | 8.034 | 8.351 | 17,104,156 | +0.27(+3.38%) |
Sep 28, 2012 | 8.060 | 8.113 | 7.972 | 8.078 | 7,957,435 | -0.06(-0.76%) |
Sep 27, 2012 | 8.060 | 8.201 | 7.972 | 8.140 | 9,629,841 | +0.06(+0.76%) |
Sep 26, 2012 | 7.902 | 8.122 | 7.893 | 8.078 | 6,146,909 | +0.12(+1.55%) |
Sep 25, 2012 | 8.052 | 8.113 | 7.937 | 7.955 | 15,674,119 | -0.10(-1.20%) |
Sep 24, 2012 | 7.955 | 8.157 | 7.840 | 8.052 | 9,287,646 | +0.06(+0.72%) |
Sep 21, 2012 | 8.096 | 8.157 | 7.972 | 7.994 | 11,853,860 | -0.07(-0.93%) |
Sep 20, 2012 | 8.184 | 8.228 | 8.043 | 8.069 | 8,369,636 | -0.19(-2.35%) |
Sep 19, 2012 | 8.043 | 8.307 | 8.007 | 8.263 | 21,721,230 | +0.36(+4.58%) |
Sep 18, 2012 | 8.078 | 8.184 | 7.884 | 7.902 | 14,085,055 | -0.24(-2.93%) |
Sep 17, 2012 | 8.157 | 8.219 | 7.972 | 8.140 | 12,751,556 | -0.04(-0.43%) |
Sep 14, 2012 | 8.316 | 8.334 | 8.140 | 8.175 | 10,830,231 | -0.16(-1.90%) |
Sep 13, 2012 | 8.360 | 8.395 | 8.210 | 8.334 | 8,542,328 | -0.04(-0.53%) |
Sep 12, 2012 | 8.184 | 8.422 | 8.175 | 8.378 | 11,617,138 | +0.19(+2.37%) |
Sep 11, 2012 | 8.201 | 8.351 | 8.122 | 8.184 | 7,042,305 | -0.09(-1.07%) |
Sep 10, 2012 | 8.184 | 8.554 | 8.166 | 8.272 | 11,873,159 | +0.09(+1.08%) |
Sep 07, 2012 | 8.166 | 8.369 | 8.113 | 8.184 | 15,428,838 | +0.07(+0.87%) |
Sep 06, 2012 | 7.884 | 8.210 | 7.866 | 8.113 | 16,003,496 | +0.28(+3.60%) |
Sep 05, 2012 | 7.602 | 7.910 | 7.584 | 7.831 | 14,445,371 | +0.28(+3.74%) |
Sep 04, 2012 | 7.637 | 7.672 | 7.425 | 7.549 | 13,631,246 | -0.08(-1.04%) |
Aug 31, 2012 | 7.716 | 7.787 | 7.628 | 7.628 | 12,932,977 | +0.09(+1.17%) |
Aug 30, 2012 | 7.611 | 7.628 | 7.505 | 7.540 | 14,816,585 | -0.05(-0.70%) |
Aug 29, 2012 | 7.699 | 7.716 | 7.456 | 7.593 | 17,124,968 | -0.40(-4.97%) |
Aug 27, 2012 | 8.060 | 8.122 | 7.981 | 7.990 | 7,901,544 | -0.04(-0.55%) |
Aug 24, 2012 | 8.113 | 8.131 | 8.016 | 8.034 | 8,251,932 | -0.04(-0.44%) |
Aug 23, 2012 | 8.378 | 8.440 | 7.999 | 8.069 | 13,439,543 | -0.34(-3.99%) |
Aug 22, 2012 | 8.501 | 8.554 | 8.276 | 8.404 | 11,760,575 | -0.16(-1.85%) |
Aug 21, 2012 | 8.404 | 8.757 | 8.360 | 8.563 | 27,327,930 | +0.22(+2.64%) |
Aug 20, 2012 | 8.025 | 8.378 | 8.025 | 8.343 | 16,653,659 | +0.29(+3.61%) |
Aug 17, 2012 | 8.052 | 8.096 | 7.972 | 8.052 | 14,612,154 | +0.09(+1.11%) |
Aug 16, 2012 | 8.175 | 8.228 | 7.955 | 7.963 | 11,334,140 | -0.20(-2.48%) |
Aug 15, 2012 | 8.131 | 8.201 | 8.087 | 8.166 | 8,592,120 | -0.02(-0.22%) |
Aug 14, 2012 | 8.166 | 8.351 | 8.122 | 8.184 | 12,382,157 | +0.02(+0.22%) |
Aug 13, 2012 | 7.990 | 8.184 | 7.928 | 8.166 | 9,808,891 | +0.18(+2.21%) |
Aug 10, 2012 | 8.034 | 8.104 | 7.910 | 7.990 | 8,655,730 | -0.01(-0.11%) |
Aug 09, 2012 | 8.246 | 8.272 | 7.972 | 7.999 | 15,293,440 | -0.28(-3.41%) |
Aug 08, 2012 | 8.263 | 8.431 | 8.157 | 8.281 | 14,664,212 | +0.06(+0.75%) |
Aug 07, 2012 | 8.246 | 8.325 | 8.131 | 8.219 | 14,173,456 | -0.04(-0.53%) |
Aug 06, 2012 | 8.210 | 8.316 | 8.166 | 8.263 | 9,189,451 | +0.07(+0.86%) |
Aug 03, 2012 | 8.201 | 8.290 | 8.087 | 8.193 | 8,021,544 | +0.05(+0.65%) |
Aug 02, 2012 | 8.272 | 8.351 | 8.060 | 8.140 | 16,777,528 | -0.22(-2.64%) |
Aug 01, 2012 | 8.369 | 8.360 | 8.360 | 8.360 | 17,057,278 | -0.15(-1.76%) |
Jul 31, 2012 | 8.351 | 8.616 | 8.254 | 8.510 | 20,557,238 | +0.16(+1.90%) |
Jul 30, 2012 | 8.290 | 8.440 | 8.131 | 8.351 | 19,552,138 | +0.04(+0.53%) |
Jul 27, 2012 | 8.351 | 8.422 | 8.184 | 8.307 | 16,925,338 | +0.01(+0.11%) |
Jul 26, 2012 | 8.448 | 8.448 | 8.113 | 8.298 | 22,179,930 | -0.05(-0.63%) |
Jul 25, 2012 | 8.492 | 8.664 | 8.007 | 8.351 | 27,387,494 | +0.12(+1.50%) |
Jul 24, 2012 | 8.572 | 8.642 | 8.122 | 8.228 | 16,484,919 | -0.29(-3.42%) |
Jul 23, 2012 | 8.678 | 8.695 | 8.422 | 8.519 | 14,269,212 | -0.25(-2.82%) |
Jul 20, 2012 | 8.801 | 8.969 | 8.682 | 8.766 | 13,669,831 | -0.05(-0.60%) |
Jul 19, 2012 | 9.163 | 9.242 | 8.766 | 8.819 | 17,825,692 | -0.20(-2.25%) |
Jul 18, 2012 | 9.542 | 9.577 | 8.969 | 9.022 | 22,348,170 | -0.50(-5.28%) |
Jul 17, 2012 | 9.789 | 9.789 | 9.454 | 9.524 | 11,800,738 | -0.15(-1.55%) |
Jul 16, 2012 | 9.577 | 9.798 | 9.480 | 9.674 | 8,152,814 | +0.13(+1.39%) |
Jul 13, 2012 | 9.489 | 9.595 | 9.436 | 9.542 | 6,016,615 | +0.06(+0.65%) |
Jul 12, 2012 | 9.463 | 9.692 | 9.418 | 9.480 | 11,101,199 | -0.30(-3.07%) |
Jul 11, 2012 | 9.471 | 9.833 | 9.454 | 9.780 | 12,876,620 | +0.33(+3.45%) |
Jul 10, 2012 | 9.612 | 9.665 | 9.260 | 9.454 | 15,666,013 | -0.17(-1.74%) |
Jul 09, 2012 | 9.762 | 9.806 | 9.498 | 9.621 | 8,030,746 | -0.08(-0.82%) |
Jul 06, 2012 | 9.374 | 9.754 | 9.321 | 9.701 | 10,771,673 | +0.33(+3.48%) |
Jul 05, 2012 | 9.445 | 9.515 | 9.297 | 9.374 | 9,643,058 | -0.11(-1.21%) |
Jul 03, 2012 | 9.745 | 9.745 | 9.436 | 9.489 | 6,897,328 | -0.32(-3.24%) |