Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.98 | 12.05 | 11.94 | 11.96 | 574,813 | +0.00(+0.00%) |
Mar 27, 2013 | 11.90 | 12.06 | 11.77 | 11.96 | 934,847 | +0.01(+0.08%) |
Mar 26, 2013 | 11.56 | 12.01 | 11.44 | 11.95 | 3,017,165 | +1.06(+9.72%) |
Mar 25, 2013 | 11.07 | 11.18 | 10.73 | 10.89 | 953,683 | -0.11(-1.01%) |
Mar 22, 2013 | 10.67 | 11.02 | 10.45 | 11.00 | 450,566 | -0.07(-0.67%) |
Mar 21, 2013 | 11.05 | 11.18 | 11.02 | 11.08 | 468,025 | -0.04(-0.33%) |
Mar 20, 2013 | 11.09 | 11.14 | 10.94 | 11.12 | 451,153 | +0.02(+0.17%) |
Mar 19, 2013 | 11.12 | 11.29 | 11.03 | 11.10 | 389,287 | +0.05(+0.42%) |
Mar 18, 2013 | 10.73 | 11.11 | 10.68 | 11.05 | 532,821 | +0.28(+2.59%) |
Mar 15, 2013 | 10.83 | 10.85 | 10.68 | 10.77 | 852,677 | -0.03(-0.26%) |
Mar 14, 2013 | 10.57 | 10.81 | 10.48 | 10.80 | 255,937 | +0.24(+2.24%) |
Mar 13, 2013 | 10.74 | 10.74 | 10.56 | 10.56 | 299,334 | -0.21(-1.94%) |
Mar 12, 2013 | 10.77 | 10.91 | 10.66 | 10.77 | 253,968 | -0.01(-0.09%) |
Mar 11, 2013 | 10.77 | 10.90 | 10.75 | 10.78 | 292,013 | +0.01(+0.09%) |
Mar 08, 2013 | 10.90 | 10.90 | 10.73 | 10.77 | 584,924 | -0.03(-0.26%) |
Mar 07, 2013 | 10.71 | 10.83 | 10.34 | 10.80 | 183,021 | +0.06(+0.61%) |
Mar 06, 2013 | 10.81 | 10.82 | 10.66 | 10.73 | 416,724 | -0.09(-0.86%) |
Mar 05, 2013 | 10.50 | 10.86 | 10.50 | 10.83 | 407,002 | +0.37(+3.55%) |
Mar 04, 2013 | 10.59 | 10.59 | 10.42 | 10.46 | 366,443 | -0.17(-1.57%) |
Mar 01, 2013 | 10.43 | 10.65 | 10.29 | 10.62 | 344,975 | +0.14(+1.33%) |
Feb 28, 2013 | 10.46 | 10.55 | 10.42 | 10.48 | 252,847 | +0.05(+0.45%) |
Feb 27, 2013 | 10.32 | 10.47 | 10.29 | 10.44 | 360,546 | +0.13(+1.26%) |
Feb 26, 2013 | 10.32 | 10.39 | 10.23 | 10.31 | 601,851 | +0.06(+0.63%) |
Feb 25, 2013 | 10.47 | 10.53 | 10.24 | 10.24 | 264,186 | -0.17(-1.61%) |
Feb 22, 2013 | 10.52 | 10.59 | 10.32 | 10.41 | 420,621 | -0.06(-0.53%) |
Feb 21, 2013 | 10.32 | 10.56 | 10.32 | 10.47 | 421,353 | +0.12(+1.17%) |
Feb 20, 2013 | 10.55 | 10.60 | 10.32 | 10.34 | 474,275 | -0.23(-2.15%) |
Feb 19, 2013 | 10.27 | 10.58 | 10.23 | 10.57 | 628,387 | +0.36(+3.50%) |
Feb 15, 2013 | 10.59 | 10.59 | 10.18 | 10.21 | 668,575 | -0.28(-2.65%) |
Feb 14, 2013 | 10.51 | 10.62 | 10.45 | 10.49 | 391,013 | -0.07(-0.70%) |
Feb 13, 2013 | 10.67 | 10.67 | 10.45 | 10.57 | 413,609 | -0.08(-0.78%) |
Feb 12, 2013 | 10.51 | 10.65 | 10.48 | 10.65 | 241,951 | +0.19(+1.77%) |
Feb 11, 2013 | 10.56 | 10.60 | 10.45 | 10.47 | 250,072 | -0.07(-0.70%) |
Feb 08, 2013 | 10.49 | 10.55 | 10.44 | 10.54 | 286,323 | +0.03(+0.27%) |
Feb 07, 2013 | 10.56 | 10.67 | 10.44 | 10.51 | 391,247 | -0.01(-0.09%) |
Feb 06, 2013 | 10.41 | 10.54 | 10.35 | 10.52 | 286,906 | +0.29(+2.81%) |
Feb 04, 2013 | 10.42 | 10.47 | 10.19 | 10.23 | 462,902 | -0.26(-2.48%) |
Feb 01, 2013 | 10.45 | 10.53 | 10.40 | 10.49 | 458,417 | +0.13(+1.25%) |
Jan 31, 2013 | 10.37 | 10.42 | 10.29 | 10.36 | 388,719 | +0.00(+0.00%) |
Jan 30, 2013 | 10.38 | 10.44 | 10.30 | 10.36 | 342,849 | -0.01(-0.09%) |
Jan 29, 2013 | 10.35 | 10.43 | 10.31 | 10.37 | 317,782 | -0.02(-0.18%) |
Jan 28, 2013 | 10.42 | 10.46 | 10.29 | 10.39 | 421,054 | -0.03(-0.27%) |
Jan 25, 2013 | 10.63 | 10.67 | 10.20 | 10.42 | 542,490 | -0.15(-1.41%) |
Jan 24, 2013 | 10.68 | 10.77 | 10.55 | 10.57 | 635,862 | -0.09(-0.87%) |
Jan 23, 2013 | 10.67 | 10.73 | 10.58 | 10.66 | 478,070 | -0.05(-0.43%) |
Jan 22, 2013 | 10.63 | 10.77 | 10.54 | 10.71 | 464,329 | +0.07(+0.70%) |
Jan 18, 2013 | 10.49 | 10.66 | 10.49 | 10.63 | 944,859 | +0.15(+1.42%) |
Jan 17, 2013 | 10.34 | 10.52 | 10.21 | 10.48 | 472,884 | +0.20(+1.99%) |
Jan 16, 2013 | 10.24 | 10.47 | 10.19 | 10.28 | 374,858 | -0.03(-0.27%) |
Jan 15, 2013 | 10.10 | 10.31 | 10.03 | 10.31 | 363,973 | +0.14(+1.37%) |
Jan 14, 2013 | 10.27 | 10.54 | 10.14 | 10.17 | 896,041 | -0.09(-0.91%) |
Jan 11, 2013 | 10.07 | 10.28 | 10.02 | 10.26 | 763,050 | +0.21(+2.13%) |
Jan 10, 2013 | 10.12 | 10.15 | 10.01 | 10.05 | 357,639 | -0.06(-0.55%) |
Jan 09, 2013 | 10.08 | 10.25 | 9.964 | 10.10 | 630,709 | +0.08(+0.83%) |
Jan 08, 2013 | 9.945 | 10.10 | 9.945 | 10.02 | 410,183 | +0.08(+0.84%) |
Jan 07, 2013 | 9.834 | 9.945 | 9.718 | 9.936 | 574,823 | +0.05(+0.47%) |
Jan 04, 2013 | 9.759 | 10.03 | 9.165 | 9.889 | 2,118,712 | -0.08(-0.84%) |
Jan 03, 2013 | 9.889 | 10.33 | 9.806 | 9.973 | 1,546,161 | +0.09(+0.94%) |
Jan 02, 2013 | 9.964 | 10.03 | 9.880 | 9.880 | 1,109,913 | +0.20(+2.01%) |
Dec 31, 2012 | 9.499 | 9.704 | 9.314 | 9.685 | 400,139 | +0.19(+1.95%) |
Dec 28, 2012 | 9.406 | 9.685 | 9.406 | 9.499 | 372,670 | +0.06(+0.59%) |
Dec 27, 2012 | 9.472 | 9.518 | 9.295 | 9.444 | 385,011 | +0.00(+0.05%) |
Dec 26, 2012 | 9.601 | 9.685 | 9.434 | 9.439 | 274,827 | -0.14(-1.50%) |
Dec 24, 2012 | 9.546 | 9.694 | 9.379 | 9.583 | 223,713 | -0.02(-0.19%) |
Dec 21, 2012 | 9.583 | 9.666 | 9.351 | 9.601 | 1,557,295 | -0.07(-0.77%) |
Dec 20, 2012 | 9.676 | 9.740 | 9.601 | 9.676 | 370,697 | -0.02(-0.19%) |
Dec 19, 2012 | 9.824 | 9.880 | 9.657 | 9.694 | 410,360 | -0.15(-1.51%) |
Dec 18, 2012 | 9.694 | 9.852 | 9.640 | 9.843 | 721,353 | +0.19(+1.92%) |
Dec 17, 2012 | 9.732 | 9.806 | 9.594 | 9.657 | 530,118 | -0.02(-0.19%) |
Dec 14, 2012 | 9.601 | 9.722 | 9.527 | 9.676 | 420,202 | +0.03(+0.29%) |
Dec 13, 2012 | 9.741 | 9.796 | 9.629 | 9.648 | 307,004 | -0.09(-0.95%) |
Dec 12, 2012 | 9.666 | 9.843 | 9.592 | 9.741 | 762,434 | +0.08(+0.87%) |
Dec 11, 2012 | 9.741 | 9.824 | 9.555 | 9.657 | 434,705 | +0.00(+0.00%) |
Dec 10, 2012 | 9.574 | 9.741 | 9.555 | 9.657 | 413,687 | +0.11(+1.17%) |
Dec 07, 2012 | 9.351 | 9.666 | 9.351 | 9.546 | 617,429 | +0.29(+3.11%) |
Dec 06, 2012 | 9.202 | 9.490 | 9.156 | 9.258 | 621,952 | +0.04(+0.40%) |
Dec 05, 2012 | 9.026 | 9.249 | 9.017 | 9.221 | 522,014 | +0.20(+2.27%) |
Dec 04, 2012 | 9.146 | 9.184 | 8.933 | 9.017 | 911,570 | -0.39(-4.15%) |
Nov 30, 2012 | 9.620 | 9.648 | 9.230 | 9.406 | 643,833 | -0.15(-1.55%) |
Nov 29, 2012 | 9.555 | 9.713 | 9.277 | 9.555 | 651,979 | +0.09(+0.98%) |
Nov 28, 2012 | 9.360 | 9.481 | 9.174 | 9.462 | 454,615 | +0.08(+0.89%) |
Nov 27, 2012 | 9.165 | 9.462 | 9.128 | 9.379 | 655,682 | +0.23(+2.54%) |
Nov 26, 2012 | 9.035 | 9.253 | 8.979 | 9.146 | 461,450 | +0.07(+0.82%) |
Nov 23, 2012 | 9.119 | 9.128 | 8.998 | 9.072 | 187,133 | -0.03(-0.31%) |
Nov 21, 2012 | 9.063 | 9.100 | 8.951 | 9.100 | 404,999 | +0.07(+0.72%) |
Nov 20, 2012 | 8.970 | 9.091 | 8.896 | 9.035 | 468,762 | +0.04(+0.41%) |
Nov 19, 2012 | 8.747 | 9.017 | 8.747 | 8.998 | 531,117 | +0.34(+3.97%) |
Nov 16, 2012 | 8.608 | 8.719 | 8.496 | 8.654 | 526,264 | +0.04(+0.43%) |
Nov 15, 2012 | 8.589 | 8.640 | 8.413 | 8.617 | 443,903 | +0.01(+0.11%) |
Nov 14, 2012 | 8.951 | 9.007 | 8.599 | 8.608 | 470,093 | -0.35(-3.94%) |
Nov 13, 2012 | 8.961 | 9.100 | 8.840 | 8.961 | 453,543 | -0.05(-0.52%) |
Nov 12, 2012 | 9.063 | 9.119 | 8.989 | 9.007 | 439,032 | +0.00(+0.00%) |
Nov 09, 2012 | 8.951 | 9.137 | 8.851 | 9.007 | 431,386 | +0.00(+0.00%) |
Nov 08, 2012 | 9.007 | 9.119 | 8.886 | 9.007 | 1,137,986 | -0.35(-3.77%) |
Nov 07, 2012 | 9.499 | 9.592 | 9.286 | 9.360 | 414,286 | -0.23(-2.37%) |
Nov 06, 2012 | 9.444 | 9.666 | 9.444 | 9.588 | 409,034 | +0.17(+1.82%) |
Nov 05, 2012 | 9.286 | 9.472 | 9.211 | 9.416 | 560,962 | +0.15(+1.60%) |
Nov 02, 2012 | 9.416 | 9.564 | 9.235 | 9.267 | 606,861 | -0.13(-1.38%) |
Nov 01, 2012 | 9.277 | 9.397 | 9.119 | 9.397 | 430,001 | +0.14(+1.50%) |
Oct 31, 2012 | 9.323 | 9.416 | 9.156 | 9.258 | 539,494 | -0.06(-0.60%) |
Oct 26, 2012 | 9.277 | 9.314 | 9.314 | 9.314 | 423,442 | +0.02(+0.20%) |
Oct 25, 2012 | 9.211 | 9.314 | 9.119 | 9.295 | 411,987 | +0.13(+1.42%) |
Oct 24, 2012 | 9.221 | 9.230 | 9.063 | 9.165 | 397,791 | -0.05(-0.50%) |
Oct 23, 2012 | 9.091 | 9.267 | 8.914 | 9.211 | 436,446 | +0.04(+0.40%) |
Oct 19, 2012 | 9.592 | 9.592 | 8.989 | 9.174 | 1,021,427 | -0.57(-5.82%) |
Oct 18, 2012 | 9.694 | 9.806 | 9.518 | 9.741 | 929,253 | +0.10(+1.06%) |
Oct 17, 2012 | 9.314 | 9.732 | 9.007 | 9.639 | 1,923,201 | +0.63(+7.01%) |
Oct 16, 2012 | 8.998 | 9.097 | 8.886 | 9.007 | 516,216 | +0.07(+0.73%) |
Oct 15, 2012 | 9.044 | 9.044 | 8.784 | 8.942 | 639,659 | -0.06(-0.62%) |
Oct 12, 2012 | 8.747 | 9.100 | 8.561 | 8.998 | 893,197 | -0.11(-1.22%) |
Oct 11, 2012 | 9.379 | 9.406 | 9.091 | 9.109 | 464,461 | -0.19(-2.00%) |
Oct 10, 2012 | 9.341 | 9.462 | 9.221 | 9.295 | 515,649 | -0.00(-0.05%) |
Oct 09, 2012 | 9.620 | 9.704 | 9.277 | 9.300 | 425,668 | -0.36(-3.70%) |
Oct 08, 2012 | 9.425 | 9.732 | 9.239 | 9.657 | 649,380 | +0.18(+1.86%) |
Oct 05, 2012 | 9.620 | 9.713 | 9.444 | 9.481 | 553,155 | -0.08(-0.87%) |
Oct 04, 2012 | 9.583 | 9.620 | 9.453 | 9.564 | 328,631 | +0.03(+0.29%) |
Oct 03, 2012 | 9.583 | 9.722 | 9.416 | 9.537 | 319,433 | +0.00(+0.00%) |
Oct 02, 2012 | 9.722 | 9.824 | 9.518 | 9.537 | 374,297 | -0.15(-1.53%) |
Oct 01, 2012 | 9.583 | 9.694 | 9.455 | 9.685 | 389,875 | +0.15(+1.56%) |
Sep 28, 2012 | 9.601 | 9.629 | 9.462 | 9.537 | 231,131 | -0.12(-1.25%) |
Sep 27, 2012 | 9.567 | 9.806 | 9.567 | 9.657 | 386,183 | +0.00(+0.00%) |
Sep 26, 2012 | 9.778 | 9.936 | 9.648 | 9.657 | 614,771 | -0.13(-1.28%) |
Sep 25, 2012 | 9.741 | 10.06 | 9.611 | 9.783 | 899,931 | +0.05(+0.52%) |
Sep 24, 2012 | 9.620 | 9.759 | 9.509 | 9.732 | 536,133 | +0.08(+0.82%) |
Sep 21, 2012 | 9.499 | 9.704 | 9.425 | 9.653 | 1,961,302 | +0.28(+3.02%) |
Sep 20, 2012 | 9.425 | 9.499 | 9.239 | 9.369 | 361,714 | -0.13(-1.41%) |
Sep 19, 2012 | 9.527 | 9.555 | 9.393 | 9.503 | 384,460 | -0.01(-0.06%) |
Sep 18, 2012 | 9.509 | 9.518 | 9.332 | 9.509 | 273,501 | +0.03(+0.29%) |
Sep 17, 2012 | 9.397 | 9.499 | 9.260 | 9.481 | 318,955 | +0.01(+0.10%) |
Sep 14, 2012 | 9.472 | 9.546 | 8.924 | 9.472 | 384,953 | +0.04(+0.39%) |
Sep 13, 2012 | 9.360 | 9.694 | 9.295 | 9.434 | 574,288 | -0.04(-0.39%) |
Sep 12, 2012 | 9.369 | 9.518 | 9.230 | 9.472 | 325,176 | +0.14(+1.49%) |
Sep 11, 2012 | 9.286 | 9.369 | 9.212 | 9.332 | 619,552 | +0.03(+0.30%) |
Sep 10, 2012 | 9.295 | 9.444 | 9.170 | 9.304 | 611,761 | -0.01(-0.10%) |
Sep 07, 2012 | 9.277 | 9.341 | 8.970 | 9.314 | 490,260 | +0.11(+1.21%) |
Sep 06, 2012 | 9.072 | 9.239 | 9.044 | 9.202 | 986,000 | +0.16(+1.75%) |
Sep 05, 2012 | 9.119 | 9.286 | 8.942 | 9.044 | 1,674,831 | -0.11(-1.22%) |
Sep 04, 2012 | 8.933 | 9.267 | 8.831 | 9.156 | 1,114,620 | +0.46(+5.23%) |
Aug 31, 2012 | 8.738 | 8.818 | 8.673 | 8.701 | 390,264 | +0.01(+0.11%) |
Aug 30, 2012 | 8.654 | 8.719 | 8.589 | 8.691 | 349,718 | -0.02(-0.21%) |
Aug 29, 2012 | 8.682 | 8.747 | 8.608 | 8.710 | 321,026 | +0.06(+0.75%) |
Aug 27, 2012 | 8.608 | 8.654 | 8.469 | 8.645 | 394,098 | +0.07(+0.76%) |
Aug 24, 2012 | 8.506 | 8.645 | 8.441 | 8.580 | 309,744 | +0.03(+0.33%) |
Aug 23, 2012 | 8.803 | 8.812 | 8.534 | 8.552 | 263,903 | -0.27(-3.05%) |
Aug 22, 2012 | 9.026 | 9.053 | 8.795 | 8.822 | 464,714 | -0.25(-2.76%) |
Aug 21, 2012 | 8.924 | 9.168 | 8.877 | 9.072 | 470,414 | +0.14(+1.56%) |
Aug 20, 2012 | 8.831 | 8.950 | 8.817 | 8.933 | 415,527 | +0.10(+1.16%) |
Aug 17, 2012 | 8.496 | 8.859 | 8.496 | 8.831 | 760,979 | +0.45(+5.32%) |
Aug 16, 2012 | 8.478 | 8.515 | 8.348 | 8.385 | 651,384 | -0.08(-0.99%) |
Aug 15, 2012 | 8.478 | 8.599 | 8.366 | 8.469 | 528,506 | -0.05(-0.55%) |
Aug 14, 2012 | 8.654 | 8.719 | 8.496 | 8.515 | 422,389 | -0.08(-0.97%) |
Aug 13, 2012 | 8.561 | 8.608 | 8.366 | 8.599 | 447,048 | +0.05(+0.54%) |
Aug 10, 2012 | 8.617 | 8.747 | 8.534 | 8.552 | 423,344 | -0.08(-0.97%) |
Aug 09, 2012 | 8.719 | 8.757 | 8.580 | 8.636 | 373,516 | -0.07(-0.80%) |
Aug 08, 2012 | 8.571 | 8.784 | 8.469 | 8.705 | 566,359 | +0.08(+0.91%) |
Aug 07, 2012 | 9.044 | 9.082 | 8.599 | 8.626 | 735,557 | -0.39(-4.33%) |
Aug 06, 2012 | 8.989 | 9.230 | 8.896 | 9.017 | 347,957 | +0.02(+0.21%) |
Aug 03, 2012 | 8.784 | 9.082 | 8.766 | 8.998 | 613,744 | +0.31(+3.53%) |
Aug 02, 2012 | 8.701 | 8.979 | 8.561 | 8.691 | 851,241 | -0.04(-0.43%) |
Aug 01, 2012 | 9.211 | 9.239 | 8.729 | 8.729 | 742,551 | -0.46(-5.05%) |
Jul 31, 2012 | 9.267 | 9.379 | 9.091 | 9.193 | 541,473 | -0.09(-1.00%) |
Jul 30, 2012 | 9.397 | 9.499 | 9.193 | 9.286 | 728,105 | -0.12(-1.28%) |
Jul 27, 2012 | 9.230 | 9.509 | 8.979 | 9.406 | 617,572 | +0.17(+1.81%) |
Jul 26, 2012 | 9.211 | 9.332 | 9.054 | 9.239 | 556,663 | +0.11(+1.22%) |
Jul 25, 2012 | 9.109 | 9.184 | 9.026 | 9.128 | 402,384 | +0.07(+0.77%) |
Jul 24, 2012 | 9.202 | 9.239 | 9.007 | 9.058 | 665,000 | -0.13(-1.46%) |
Jul 23, 2012 | 9.323 | 9.323 | 9.063 | 9.193 | 696,480 | -0.31(-3.23%) |
Jul 20, 2012 | 9.639 | 9.685 | 9.388 | 9.499 | 830,792 | -0.19(-1.92%) |
Jul 19, 2012 | 9.564 | 9.750 | 9.537 | 9.685 | 846,351 | +0.19(+1.95%) |
Jul 18, 2012 | 9.304 | 9.592 | 9.304 | 9.499 | 1,025,659 | +0.17(+1.79%) |
Jul 17, 2012 | 9.286 | 9.425 | 9.211 | 9.332 | 1,095,473 | +0.06(+0.60%) |
Jul 16, 2012 | 9.360 | 9.434 | 9.054 | 9.277 | 1,478,853 | -0.47(-4.86%) |
Jul 13, 2012 | 9.444 | 9.806 | 9.380 | 9.750 | 1,069,099 | +0.34(+3.65%) |
Jul 12, 2012 | 9.146 | 9.462 | 8.970 | 9.406 | 1,232,325 | +0.25(+2.74%) |
Jul 11, 2012 | 10.09 | 10.10 | 9.156 | 9.156 | 2,636,903 | -0.95(-9.37%) |
Jul 10, 2012 | 9.815 | 10.16 | 9.815 | 10.10 | 1,713,072 | +0.34(+3.52%) |
Jul 09, 2012 | 9.601 | 9.806 | 9.527 | 9.759 | 1,338,356 | +0.16(+1.69%) |
Jul 06, 2012 | 9.611 | 9.639 | 9.481 | 9.597 | 968,687 | +0.00(+0.05%) |
Jul 05, 2012 | 9.537 | 9.666 | 9.509 | 9.592 | 813,411 | +0.00(+0.00%) |
Jul 03, 2012 | 9.601 | 9.611 | 9.490 | 9.592 | 287,674 | -0.02(-0.19%) |
Jul 02, 2012 | 9.351 | 9.653 | 9.351 | 9.611 | 1,150,924 | +0.31(+3.29%) |
Jun 29, 2012 | 9.416 | 9.416 | 9.211 | 9.304 | 946,945 | +0.02(+0.20%) |
Jun 28, 2012 | 9.091 | 9.290 | 9.007 | 9.286 | 791,004 | +0.17(+1.83%) |
Jun 27, 2012 | 9.137 | 9.146 | 9.007 | 9.119 | 702,040 | +0.06(+0.61%) |
Jun 26, 2012 | 8.877 | 9.091 | 8.812 | 9.063 | 1,226,763 | +0.23(+2.57%) |
Jun 25, 2012 | 8.664 | 8.868 | 8.450 | 8.835 | 1,084,221 | +0.03(+0.37%) |
Jun 22, 2012 | 8.877 | 8.914 | 8.691 | 8.803 | 1,757,378 | -0.12(-1.35%) |
Jun 21, 2012 | 8.822 | 8.970 | 8.738 | 8.924 | 1,318,022 | +0.25(+2.89%) |
Jun 20, 2012 | 8.524 | 8.719 | 8.404 | 8.673 | 1,504,818 | +0.16(+1.85%) |
Jun 19, 2012 | 8.552 | 8.589 | 8.413 | 8.515 | 1,226,375 | +0.26(+3.15%) |
Jun 18, 2012 | 8.218 | 8.320 | 8.097 | 8.255 | 576,718 | +0.00(+0.00%) |
Jun 15, 2012 | 8.088 | 8.283 | 8.088 | 8.255 | 822,647 | +0.16(+1.95%) |
Jun 14, 2012 | 7.986 | 8.153 | 7.893 | 8.097 | 638,068 | +0.12(+1.51%) |
Jun 13, 2012 | 8.218 | 8.218 | 7.921 | 7.976 | 626,594 | -0.22(-2.66%) |
Jun 12, 2012 | 8.227 | 8.301 | 8.153 | 8.195 | 714,576 | +0.02(+0.28%) |
Jun 11, 2012 | 8.144 | 8.246 | 8.069 | 8.171 | 976,522 | +0.13(+1.62%) |
Jun 08, 2012 | 8.079 | 8.097 | 7.967 | 8.041 | 787,871 | -0.06(-0.69%) |
Jun 07, 2012 | 8.023 | 8.311 | 7.958 | 8.097 | 3,461,562 | +0.38(+4.93%) |
Jun 06, 2012 | 7.456 | 7.772 | 7.456 | 7.716 | 878,313 | +0.31(+4.14%) |
Jun 05, 2012 | 7.419 | 7.466 | 7.350 | 7.410 | 807,437 | -0.01(-0.13%) |
Jun 04, 2012 | 7.540 | 7.670 | 7.382 | 7.419 | 1,056,399 | -0.12(-1.60%) |
Jun 01, 2012 | 7.726 | 7.837 | 7.466 | 7.540 | 721,749 | -0.38(-4.81%) |
May 31, 2012 | 7.698 | 7.958 | 7.582 | 7.921 | 1,170,687 | +0.24(+3.14%) |
May 30, 2012 | 7.689 | 7.726 | 7.596 | 7.679 | 350,131 | -0.06(-0.72%) |
May 29, 2012 | 7.716 | 7.791 | 7.661 | 7.735 | 460,161 | +0.06(+0.73%) |
May 25, 2012 | 7.707 | 7.744 | 7.624 | 7.679 | 298,844 | +0.02(+0.24%) |
May 24, 2012 | 7.614 | 7.679 | 7.540 | 7.661 | 478,842 | +0.07(+0.98%) |
May 23, 2012 | 7.429 | 7.605 | 7.178 | 7.586 | 688,699 | +0.11(+1.49%) |
May 22, 2012 | 7.540 | 7.605 | 7.466 | 7.475 | 870,447 | -0.01(-0.12%) |
May 21, 2012 | 7.410 | 7.577 | 7.280 | 7.484 | 2,196,071 | +0.31(+4.27%) |
May 18, 2012 | 7.224 | 7.299 | 7.141 | 7.178 | 925,247 | -0.04(-0.51%) |
May 17, 2012 | 7.001 | 7.326 | 6.964 | 7.215 | 1,435,614 | +0.20(+2.91%) |
May 16, 2012 | 6.927 | 7.122 | 6.834 | 7.011 | 1,431,791 | +0.10(+1.48%) |
May 15, 2012 | 6.797 | 6.927 | 6.779 | 6.909 | 1,021,305 | +0.13(+1.92%) |
May 14, 2012 | 6.704 | 6.788 | 6.681 | 6.779 | 484,989 | -0.01(-0.14%) |
May 11, 2012 | 6.676 | 6.797 | 6.676 | 6.788 | 438,667 | +0.04(+0.55%) |
May 10, 2012 | 6.732 | 6.788 | 6.658 | 6.751 | 406,725 | +0.07(+0.97%) |
May 09, 2012 | 6.435 | 6.695 | 6.389 | 6.686 | 679,119 | +0.18(+2.71%) |
May 08, 2012 | 6.565 | 6.565 | 6.416 | 6.509 | 490,770 | -0.07(-1.13%) |
May 07, 2012 | 6.611 | 6.658 | 6.546 | 6.584 | 467,946 | -0.02(-0.28%) |
May 04, 2012 | 6.639 | 6.658 | 6.537 | 6.602 | 503,178 | -0.09(-1.39%) |
May 03, 2012 | 6.741 | 6.788 | 6.593 | 6.695 | 497,229 | -0.07(-1.10%) |
May 02, 2012 | 6.732 | 6.844 | 6.704 | 6.769 | 522,850 | -0.02(-0.27%) |
May 01, 2012 | 6.760 | 6.946 | 6.723 | 6.788 | 764,775 | +0.08(+1.25%) |
Apr 30, 2012 | 6.602 | 6.714 | 6.584 | 6.704 | 607,945 | +0.10(+1.55%) |
Apr 27, 2012 | 6.630 | 6.667 | 6.509 | 6.602 | 493,803 | -0.05(-0.70%) |
Apr 26, 2012 | 6.621 | 6.714 | 6.621 | 6.649 | 456,075 | -0.01(-0.14%) |
Apr 25, 2012 | 6.528 | 6.676 | 6.481 | 6.658 | 682,389 | +0.20(+3.02%) |
Apr 24, 2012 | 6.481 | 6.602 | 6.463 | 6.463 | 766,650 | -0.01(-0.14%) |
Apr 23, 2012 | 6.444 | 6.509 | 6.351 | 6.472 | 789,963 | -0.03(-0.43%) |
Apr 20, 2012 | 6.537 | 6.574 | 6.472 | 6.500 | 664,143 | +0.04(+0.57%) |
Apr 19, 2012 | 6.584 | 6.611 | 6.398 | 6.463 | 794,090 | -0.12(-1.83%) |
Apr 18, 2012 | 6.630 | 6.686 | 6.528 | 6.584 | 568,287 | -0.08(-1.25%) |
Apr 17, 2012 | 6.574 | 6.704 | 6.537 | 6.667 | 640,863 | +0.17(+2.64%) |
Apr 16, 2012 | 6.584 | 6.611 | 6.491 | 6.495 | 667,580 | -0.05(-0.78%) |
Apr 13, 2012 | 6.667 | 6.704 | 6.546 | 6.546 | 645,229 | -0.16(-2.35%) |
Apr 12, 2012 | 6.704 | 6.779 | 6.667 | 6.704 | 488,454 | +0.02(+0.28%) |
Apr 11, 2012 | 6.556 | 6.704 | 6.500 | 6.686 | 494,241 | +0.21(+3.30%) |
Apr 10, 2012 | 6.704 | 6.751 | 6.463 | 6.472 | 883,612 | -0.20(-3.06%) |
Apr 09, 2012 | 6.779 | 6.834 | 6.676 | 6.676 | 777,384 | -0.20(-2.84%) |
Apr 05, 2012 | 6.918 | 7.020 | 6.834 | 6.871 | 530,459 | -0.07(-1.07%) |
Apr 04, 2012 | 7.076 | 7.122 | 6.844 | 6.946 | 900,504 | -0.18(-2.48%) |
Apr 03, 2012 | 7.104 | 7.183 | 7.076 | 7.122 | 603,506 | +0.00(+0.00%) |