Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.628 | 7.672 | 7.562 | 7.656 | 181,623 | +0.02(+0.22%) |
Jun 27, 2013 | 7.573 | 7.716 | 7.562 | 7.639 | 365,489 | +0.10(+1.39%) |
Jun 26, 2013 | 7.302 | 7.562 | 7.258 | 7.534 | 335,132 | +0.28(+3.88%) |
Jun 25, 2013 | 7.236 | 7.258 | 7.126 | 7.253 | 304,392 | +0.04(+0.54%) |
Jun 24, 2013 | 7.319 | 7.319 | 7.164 | 7.214 | 434,961 | -0.15(-2.10%) |
Jun 21, 2013 | 7.396 | 7.451 | 7.336 | 7.369 | 274,319 | -0.07(-0.96%) |
Jun 20, 2013 | 7.457 | 7.474 | 7.396 | 7.440 | 430,923 | -0.12(-1.61%) |
Jun 19, 2013 | 7.601 | 7.617 | 7.540 | 7.562 | 272,991 | -0.08(-1.08%) |
Jun 18, 2013 | 7.727 | 7.739 | 7.617 | 7.645 | 261,552 | -0.09(-1.21%) |
Jun 17, 2013 | 7.733 | 7.799 | 7.672 | 7.739 | 317,216 | +0.01(+0.07%) |
Jun 14, 2013 | 7.584 | 7.744 | 7.556 | 7.733 | 320,431 | +0.15(+2.04%) |
Jun 13, 2013 | 7.468 | 7.584 | 7.374 | 7.578 | 420,839 | +0.13(+1.70%) |
Jun 12, 2013 | 7.645 | 7.675 | 7.451 | 7.451 | 516,983 | -0.27(-3.54%) |
Jun 11, 2013 | 7.725 | 7.763 | 7.637 | 7.725 | 305,368 | -0.10(-1.26%) |
Jun 10, 2013 | 7.944 | 7.944 | 7.796 | 7.823 | 168,962 | -0.14(-1.79%) |
Jun 07, 2013 | 7.966 | 8.010 | 7.906 | 7.966 | 122,889 | -0.02(-0.21%) |
Jun 06, 2013 | 7.911 | 7.994 | 7.892 | 7.983 | 182,754 | +0.07(+0.83%) |
Jun 05, 2013 | 7.801 | 7.917 | 7.796 | 7.917 | 232,141 | +0.13(+1.69%) |
Jun 04, 2013 | 7.730 | 7.796 | 7.642 | 7.785 | 556,402 | +0.01(+0.14%) |
Jun 03, 2013 | 7.972 | 7.976 | 7.736 | 7.774 | 515,301 | -0.20(-2.48%) |
May 31, 2013 | 8.098 | 8.136 | 7.922 | 7.972 | 297,425 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.114 | 239,829 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,062 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.361 | 146,061 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.416 | 86,902 | -0.02(-0.26%) |
May 23, 2013 | 8.372 | 8.438 | 8.367 | 8.438 | 156,105 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.394 | 8.406 | 108,448 | -0.01(-0.13%) |
May 21, 2013 | 8.438 | 8.444 | 8.400 | 8.416 | 118,851 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.482 | 158,401 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.394 | 126,539 | +0.00(+0.00%) |
May 16, 2013 | 8.405 | 8.433 | 8.383 | 8.394 | 79,214 | +0.01(+0.13%) |
May 15, 2013 | 8.438 | 8.438 | 8.340 | 8.383 | 146,892 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,322 | -0.08(-0.90%) |
May 10, 2013 | 8.471 | 8.493 | 8.439 | 8.488 | 201,662 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,759 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.449 | 8.466 | 135,935 | -0.03(-0.39%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,195 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.449 | 8.411 | 8.444 | 90,542 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.449 | 8.395 | 8.422 | 94,272 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.449 | 148,616 | +0.05(+0.59%) |
May 01, 2013 | 8.439 | 8.455 | 8.368 | 8.400 | 252,251 | -0.01(-0.13%) |
Apr 30, 2013 | 8.460 | 8.466 | 8.368 | 8.411 | 293,832 | +0.02(+0.20%) |
Apr 29, 2013 | 8.389 | 8.428 | 8.389 | 8.395 | 108,133 | -0.01(-0.07%) |
Apr 26, 2013 | 8.362 | 8.411 | 8.383 | 8.400 | 105,222 | +0.02(+0.20%) |
Apr 25, 2013 | 8.340 | 8.411 | 8.340 | 8.384 | 197,336 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.340 | 8.373 | 104,343 | -0.03(-0.33%) |
Apr 23, 2013 | 8.340 | 8.411 | 8.340 | 8.400 | 241,467 | +0.06(+0.72%) |
Apr 22, 2013 | 8.329 | 8.351 | 8.324 | 8.340 | 96,353 | +0.02(+0.20%) |
Apr 19, 2013 | 8.307 | 8.351 | 8.307 | 8.324 | 102,040 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.329 | 8.280 | 8.302 | 74,894 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,300 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,991 | -0.02(-0.20%) |
Apr 15, 2013 | 8.318 | 8.324 | 8.275 | 8.302 | 111,182 | -0.01(-0.13%) |
Apr 12, 2013 | 8.269 | 8.324 | 8.258 | 8.313 | 159,658 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,978 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,221 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.285 | 8.231 | 8.275 | 193,747 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.226 | 8.247 | 137,540 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,920 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,582 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.084 | 8.144 | 588,915 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.182 | 8.204 | 282,917 | -0.01(-0.07%) |
Apr 01, 2013 | 8.231 | 8.280 | 8.209 | 8.209 | 244,149 | -0.01(-0.13%) |
Mar 28, 2013 | 8.285 | 8.302 | 8.220 | 8.220 | 358,362 | -0.04(-0.46%) |
Mar 27, 2013 | 8.220 | 8.274 | 8.220 | 8.258 | 198,534 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,482 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.258 | 208,230 | -0.08(-0.91%) |
Mar 22, 2013 | 8.383 | 8.383 | 8.302 | 8.334 | 119,119 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,765 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.383 | 88,722 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,410 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,799 | +0.21(+2.62%) |
Mar 15, 2013 | 8.144 | 8.166 | 8.046 | 8.090 | 406,421 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,328 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.372 | 230,304 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.394 | 8.432 | 279,948 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.513 | 8.519 | 161,377 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.556 | 8.670 | 157,490 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.540 | 8.583 | 110,027 | -0.09(-1.06%) |
Mar 06, 2013 | 8.648 | 8.675 | 8.583 | 8.675 | 128,792 | +0.04(+0.44%) |
Mar 05, 2013 | 8.594 | 8.638 | 8.573 | 8.638 | 107,694 | +0.03(+0.38%) |
Mar 04, 2013 | 8.583 | 8.605 | 8.546 | 8.605 | 94,902 | +0.03(+0.38%) |
Mar 01, 2013 | 8.605 | 8.648 | 8.536 | 8.573 | 138,986 | +0.02(+0.25%) |
Feb 28, 2013 | 8.529 | 8.573 | 8.508 | 8.551 | 124,318 | +0.01(+0.13%) |
Feb 27, 2013 | 8.529 | 8.573 | 8.465 | 8.540 | 108,628 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.529 | 8.432 | 8.513 | 118,087 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,299 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,852 | -0.03(-0.38%) |
Feb 21, 2013 | 8.529 | 8.594 | 8.529 | 8.567 | 96,099 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,536 | -0.03(-0.38%) |
Feb 19, 2013 | 8.513 | 8.540 | 8.470 | 8.540 | 205,575 | +0.05(+0.57%) |
Feb 15, 2013 | 8.567 | 8.573 | 8.441 | 8.492 | 180,697 | -0.08(-0.88%) |
Feb 14, 2013 | 8.583 | 8.621 | 8.470 | 8.567 | 176,812 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.567 | 8.583 | 124,872 | +0.00(+0.00%) |
Feb 12, 2013 | 8.610 | 8.648 | 8.578 | 8.583 | 119,291 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.610 | 8.578 | 8.610 | 92,112 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,866 | +0.01(+0.13%) |
Feb 07, 2013 | 8.610 | 8.610 | 8.557 | 8.562 | 129,520 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,810 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,474 | +0.03(+0.38%) |
Feb 01, 2013 | 8.492 | 8.551 | 8.449 | 8.470 | 167,187 | -0.04(-0.44%) |
Jan 31, 2013 | 8.519 | 8.562 | 8.465 | 8.508 | 195,850 | -0.05(-0.57%) |
Jan 30, 2013 | 8.438 | 8.589 | 8.433 | 8.557 | 193,753 | +0.09(+1.02%) |
Jan 29, 2013 | 8.492 | 8.600 | 8.449 | 8.470 | 236,145 | -0.07(-0.82%) |
Jan 28, 2013 | 8.610 | 8.610 | 8.497 | 8.540 | 236,074 | -0.06(-0.68%) |
Jan 25, 2013 | 8.621 | 8.637 | 8.567 | 8.599 | 147,141 | +0.01(+0.06%) |
Jan 24, 2013 | 8.643 | 8.648 | 8.568 | 8.594 | 214,807 | -0.03(-0.37%) |
Jan 23, 2013 | 8.626 | 8.659 | 8.578 | 8.626 | 249,176 | -0.01(-0.06%) |
Jan 22, 2013 | 8.659 | 8.670 | 8.610 | 8.632 | 181,363 | -0.03(-0.31%) |
Jan 18, 2013 | 8.680 | 8.680 | 8.600 | 8.659 | 155,601 | -0.02(-0.19%) |
Jan 17, 2013 | 8.664 | 8.675 | 8.597 | 8.675 | 97,837 | +0.06(+0.69%) |
Jan 16, 2013 | 8.626 | 8.626 | 8.470 | 8.616 | 131,136 | +0.02(+0.19%) |
Jan 15, 2013 | 8.691 | 8.772 | 8.557 | 8.600 | 203,022 | -0.04(-0.50%) |
Jan 14, 2013 | 8.718 | 8.761 | 8.637 | 8.643 | 116,338 | -0.06(-0.74%) |
Jan 11, 2013 | 8.799 | 8.804 | 8.707 | 8.707 | 88,388 | -0.08(-0.92%) |
Jan 10, 2013 | 8.847 | 8.847 | 8.724 | 8.788 | 113,773 | -0.02(-0.24%) |
Jan 09, 2013 | 8.745 | 8.809 | 8.718 | 8.809 | 94,561 | +0.09(+1.04%) |
Jan 08, 2013 | 8.691 | 8.734 | 8.670 | 8.718 | 97,022 | +0.03(+0.37%) |
Jan 07, 2013 | 8.665 | 8.729 | 8.643 | 8.686 | 180,851 | +0.02(+0.25%) |
Jan 04, 2013 | 8.654 | 8.718 | 8.638 | 8.665 | 165,268 | +0.03(+0.37%) |
Jan 03, 2013 | 8.600 | 8.686 | 8.536 | 8.633 | 112,848 | +0.07(+0.88%) |
Jan 02, 2013 | 8.477 | 8.563 | 8.306 | 8.558 | 159,414 | +0.25(+3.03%) |
Dec 31, 2012 | 8.247 | 8.306 | 8.178 | 8.306 | 284,922 | +0.06(+0.71%) |
Dec 28, 2012 | 8.199 | 8.306 | 8.178 | 8.247 | 262,103 | +0.09(+1.12%) |
Dec 27, 2012 | 8.354 | 8.360 | 8.140 | 8.156 | 308,758 | -0.21(-2.50%) |
Dec 26, 2012 | 8.344 | 8.397 | 8.333 | 8.365 | 137,511 | +0.01(+0.06%) |
Dec 24, 2012 | 8.418 | 8.418 | 8.354 | 8.360 | 103,534 | -0.06(-0.70%) |
Dec 21, 2012 | 8.349 | 8.419 | 8.295 | 8.418 | 349,645 | +0.07(+0.90%) |
Dec 20, 2012 | 8.386 | 8.418 | 8.327 | 8.344 | 291,206 | -0.01(-0.06%) |
Dec 19, 2012 | 8.392 | 8.542 | 8.322 | 8.349 | 437,510 | -0.04(-0.51%) |
Dec 18, 2012 | 8.386 | 8.466 | 8.303 | 8.392 | 219,664 | -0.04(-0.51%) |
Dec 17, 2012 | 8.686 | 8.686 | 8.376 | 8.435 | 372,985 | -0.18(-2.11%) |
Dec 14, 2012 | 8.670 | 8.670 | 8.574 | 8.616 | 234,745 | -0.06(-0.68%) |
Dec 13, 2012 | 8.697 | 8.713 | 8.627 | 8.675 | 131,545 | +0.00(+0.00%) |
Dec 12, 2012 | 8.686 | 8.820 | 8.670 | 8.675 | 198,049 | -0.07(-0.79%) |
Dec 11, 2012 | 8.760 | 8.814 | 8.680 | 8.744 | 152,896 | +0.06(+0.67%) |
Dec 10, 2012 | 8.734 | 8.798 | 8.638 | 8.686 | 186,904 | -0.03(-0.31%) |
Dec 07, 2012 | 8.829 | 8.829 | 8.712 | 8.712 | 135,182 | -0.12(-1.39%) |
Dec 06, 2012 | 8.909 | 8.920 | 8.829 | 8.835 | 204,918 | -0.07(-0.78%) |
Dec 05, 2012 | 8.845 | 8.931 | 8.840 | 8.904 | 172,423 | +0.06(+0.66%) |
Dec 04, 2012 | 8.877 | 8.899 | 8.792 | 8.845 | 164,405 | -0.03(-0.30%) |
Nov 30, 2012 | 8.814 | 8.872 | 8.771 | 8.872 | 150,038 | +0.09(+1.03%) |
Nov 29, 2012 | 8.776 | 8.808 | 8.760 | 8.782 | 171,837 | -0.01(-0.06%) |
Nov 28, 2012 | 8.728 | 8.787 | 8.712 | 8.787 | 203,493 | +0.06(+0.73%) |
Nov 27, 2012 | 8.585 | 8.723 | 8.585 | 8.723 | 161,913 | +0.12(+1.36%) |
Nov 26, 2012 | 8.670 | 8.670 | 8.553 | 8.606 | 123,446 | -0.09(-1.04%) |
Nov 23, 2012 | 8.606 | 8.702 | 8.595 | 8.696 | 69,452 | +0.10(+1.11%) |
Nov 21, 2012 | 8.622 | 8.648 | 8.595 | 8.600 | 195,155 | -0.05(-0.55%) |
Nov 20, 2012 | 8.643 | 8.648 | 8.553 | 8.648 | 92,019 | +0.04(+0.43%) |
Nov 19, 2012 | 8.446 | 8.632 | 8.446 | 8.611 | 210,888 | +0.15(+1.83%) |
Nov 16, 2012 | 8.324 | 8.483 | 8.309 | 8.457 | 85,824 | +0.13(+1.60%) |
Nov 15, 2012 | 8.414 | 8.419 | 8.228 | 8.324 | 309,850 | -0.12(-1.45%) |
Nov 14, 2012 | 8.419 | 8.489 | 8.419 | 8.446 | 304,898 | -0.04(-0.50%) |
Nov 13, 2012 | 8.606 | 8.606 | 8.457 | 8.489 | 243,916 | -0.11(-1.24%) |
Nov 12, 2012 | 8.600 | 8.627 | 8.574 | 8.595 | 105,993 | +0.03(+0.31%) |
Nov 09, 2012 | 8.611 | 8.690 | 8.526 | 8.569 | 316,105 | -0.09(-1.04%) |
Nov 08, 2012 | 8.558 | 8.675 | 8.558 | 8.659 | 149,880 | +0.09(+1.05%) |
Nov 07, 2012 | 8.404 | 8.600 | 8.404 | 8.569 | 178,147 | +0.08(+1.00%) |
Nov 06, 2012 | 8.463 | 8.547 | 8.441 | 8.484 | 171,435 | +0.04(+0.50%) |
Nov 05, 2012 | 8.585 | 8.585 | 8.415 | 8.441 | 165,017 | -0.11(-1.30%) |
Nov 02, 2012 | 8.722 | 8.722 | 8.526 | 8.553 | 196,400 | -0.16(-1.88%) |
Nov 01, 2012 | 8.712 | 8.738 | 8.669 | 8.717 | 160,816 | +0.06(+0.67%) |
Oct 31, 2012 | 8.664 | 8.839 | 8.653 | 8.659 | 193,074 | -0.02(-0.24%) |
Oct 26, 2012 | 8.743 | 8.680 | 8.680 | 8.680 | 200,223 | -0.02(-0.18%) |
Oct 25, 2012 | 8.722 | 8.722 | 8.648 | 8.696 | 117,365 | -0.01(-0.06%) |
Oct 24, 2012 | 8.574 | 8.701 | 8.537 | 8.701 | 263,277 | +0.17(+1.99%) |
Oct 23, 2012 | 8.600 | 8.601 | 8.505 | 8.532 | 152,800 | -0.06(-0.68%) |
Oct 19, 2012 | 8.590 | 8.606 | 8.532 | 8.590 | 107,837 | +0.02(+0.19%) |
Oct 18, 2012 | 8.585 | 8.606 | 8.537 | 8.574 | 86,484 | +0.01(+0.06%) |
Oct 17, 2012 | 8.542 | 8.579 | 8.532 | 8.569 | 101,066 | +0.03(+0.31%) |
Oct 16, 2012 | 8.505 | 8.547 | 8.489 | 8.542 | 165,789 | +0.02(+0.19%) |
Oct 15, 2012 | 8.590 | 8.600 | 8.500 | 8.526 | 110,936 | -0.04(-0.43%) |
Oct 12, 2012 | 8.574 | 8.622 | 8.516 | 8.563 | 118,469 | +0.02(+0.25%) |
Oct 11, 2012 | 8.521 | 8.569 | 8.505 | 8.542 | 109,813 | -0.01(-0.06%) |
Oct 10, 2012 | 8.505 | 8.547 | 8.442 | 8.547 | 198,272 | +0.05(+0.56%) |
Oct 09, 2012 | 8.516 | 8.533 | 8.489 | 8.500 | 232,138 | -0.04(-0.49%) |
Oct 08, 2012 | 8.553 | 8.568 | 8.495 | 8.542 | 103,914 | +0.01(+0.06%) |
Oct 05, 2012 | 8.489 | 8.553 | 8.479 | 8.537 | 160,970 | +0.04(+0.43%) |
Oct 04, 2012 | 8.558 | 8.558 | 8.463 | 8.500 | 118,820 | -0.05(-0.56%) |
Oct 03, 2012 | 8.605 | 8.626 | 8.516 | 8.547 | 165,948 | -0.03(-0.37%) |
Oct 02, 2012 | 8.690 | 8.690 | 8.547 | 8.579 | 180,870 | -0.07(-0.79%) |
Oct 01, 2012 | 8.711 | 8.748 | 8.621 | 8.648 | 164,822 | -0.05(-0.61%) |
Sep 28, 2012 | 8.674 | 8.700 | 8.632 | 8.700 | 111,466 | +0.07(+0.79%) |
Sep 27, 2012 | 8.674 | 8.674 | 8.584 | 8.632 | 150,596 | -0.02(-0.18%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.574 | 8.648 | 176,591 | +0.07(+0.80%) |
Sep 25, 2012 | 8.505 | 8.579 | 8.474 | 8.579 | 284,115 | +0.09(+1.12%) |
Sep 24, 2012 | 8.463 | 8.500 | 8.431 | 8.484 | 158,834 | +0.04(+0.44%) |
Sep 21, 2012 | 8.447 | 8.447 | 8.416 | 8.447 | 196,180 | +0.02(+0.19%) |
Sep 20, 2012 | 8.405 | 8.447 | 8.368 | 8.431 | 215,651 | +0.02(+0.25%) |
Sep 19, 2012 | 8.389 | 8.410 | 8.384 | 8.410 | 152,396 | +0.02(+0.25%) |
Sep 18, 2012 | 8.379 | 8.394 | 8.368 | 8.389 | 141,874 | +0.01(+0.06%) |
Sep 17, 2012 | 8.379 | 8.394 | 8.347 | 8.384 | 257,771 | +0.02(+0.19%) |
Sep 14, 2012 | 8.347 | 8.384 | 8.331 | 8.368 | 119,251 | +0.04(+0.51%) |
Sep 13, 2012 | 8.252 | 8.326 | 8.242 | 8.326 | 124,436 | +0.05(+0.64%) |
Sep 12, 2012 | 8.226 | 8.273 | 8.194 | 8.273 | 121,229 | +0.08(+0.97%) |
Sep 11, 2012 | 8.178 | 8.205 | 8.152 | 8.194 | 103,519 | +0.03(+0.32%) |
Sep 10, 2012 | 8.152 | 8.173 | 8.142 | 8.168 | 124,006 | +0.01(+0.13%) |
Sep 07, 2012 | 8.121 | 8.157 | 8.121 | 8.157 | 60,428 | +0.02(+0.26%) |
Sep 06, 2012 | 8.126 | 8.173 | 8.115 | 8.136 | 177,397 | +0.00(+0.00%) |
Sep 05, 2012 | 8.152 | 8.178 | 8.131 | 8.136 | 203,387 | +0.00(+0.00%) |
Sep 04, 2012 | 8.199 | 8.205 | 8.131 | 8.136 | 159,283 | -0.04(-0.51%) |
Aug 31, 2012 | 8.136 | 8.178 | 8.115 | 8.178 | 48,457 | +0.03(+0.39%) |
Aug 30, 2012 | 8.121 | 8.147 | 8.079 | 8.147 | 111,413 | +0.01(+0.06%) |
Aug 29, 2012 | 8.063 | 8.142 | 8.063 | 8.142 | 126,530 | +0.09(+1.17%) |
Aug 27, 2012 | 8.016 | 8.063 | 7.990 | 8.047 | 171,878 | +0.07(+0.85%) |
Aug 24, 2012 | 7.953 | 8.026 | 7.932 | 7.979 | 190,449 | +0.02(+0.20%) |
Aug 23, 2012 | 8.010 | 8.073 | 7.932 | 7.963 | 239,469 | -0.03(-0.39%) |
Aug 22, 2012 | 8.063 | 8.063 | 7.874 | 7.995 | 601,734 | -0.07(-0.85%) |
Aug 21, 2012 | 8.231 | 8.231 | 8.037 | 8.063 | 272,264 | -0.14(-1.73%) |
Aug 20, 2012 | 8.205 | 8.236 | 8.189 | 8.205 | 94,825 | -0.03(-0.38%) |
Aug 17, 2012 | 8.163 | 8.241 | 8.147 | 8.236 | 111,463 | +0.08(+1.03%) |
Aug 16, 2012 | 8.173 | 8.210 | 8.147 | 8.152 | 119,071 | +0.02(+0.26%) |
Aug 15, 2012 | 8.126 | 8.168 | 8.126 | 8.131 | 70,661 | +0.03(+0.32%) |
Aug 14, 2012 | 8.037 | 8.173 | 8.037 | 8.105 | 409,313 | +0.03(+0.32%) |
Aug 13, 2012 | 8.168 | 8.173 | 8.068 | 8.079 | 238,233 | -0.04(-0.52%) |
Aug 10, 2012 | 8.105 | 8.162 | 8.089 | 8.121 | 177,724 | +0.03(+0.32%) |
Aug 09, 2012 | 8.214 | 8.214 | 8.079 | 8.094 | 244,662 | -0.10(-1.21%) |
Aug 08, 2012 | 8.220 | 8.267 | 8.194 | 8.194 | 133,385 | -0.06(-0.70%) |
Aug 07, 2012 | 8.361 | 8.361 | 8.251 | 8.251 | 159,793 | -0.07(-0.88%) |
Aug 06, 2012 | 8.329 | 8.366 | 8.324 | 8.324 | 115,751 | +0.02(+0.19%) |
Aug 03, 2012 | 8.335 | 8.350 | 8.277 | 8.308 | 151,820 | +0.02(+0.25%) |
Aug 02, 2012 | 8.387 | 8.387 | 8.288 | 8.288 | 124,260 | -0.09(-1.12%) |
Aug 01, 2012 | 8.423 | 8.423 | 8.335 | 8.381 | 202,327 | +0.00(+0.00%) |
Jul 31, 2012 | 8.361 | 8.402 | 8.319 | 8.381 | 187,021 | +0.05(+0.56%) |
Jul 30, 2012 | 8.319 | 8.371 | 8.319 | 8.335 | 94,438 | +0.03(+0.31%) |
Jul 27, 2012 | 8.366 | 8.387 | 8.298 | 8.308 | 127,334 | -0.04(-0.50%) |
Jul 26, 2012 | 8.402 | 8.402 | 8.319 | 8.350 | 91,663 | -0.01(-0.06%) |
Jul 25, 2012 | 8.371 | 8.371 | 8.319 | 8.355 | 151,958 | +0.02(+0.19%) |
Jul 24, 2012 | 8.350 | 8.392 | 8.335 | 8.340 | 97,283 | -0.01(-0.13%) |
Jul 23, 2012 | 8.319 | 8.376 | 8.309 | 8.350 | 138,047 | +0.03(+0.31%) |
Jul 20, 2012 | 8.355 | 8.387 | 8.308 | 8.324 | 178,113 | -0.04(-0.44%) |
Jul 19, 2012 | 8.329 | 8.361 | 8.299 | 8.361 | 108,882 | +0.06(+0.75%) |
Jul 18, 2012 | 8.340 | 8.340 | 8.282 | 8.298 | 101,323 | -0.02(-0.19%) |
Jul 17, 2012 | 8.418 | 8.418 | 8.314 | 8.314 | 87,291 | -0.01(-0.13%) |
Jul 16, 2012 | 8.350 | 8.381 | 8.288 | 8.324 | 97,713 | -0.02(-0.25%) |
Jul 13, 2012 | 8.329 | 8.345 | 8.277 | 8.345 | 78,791 | +0.08(+0.95%) |
Jul 12, 2012 | 8.345 | 8.345 | 8.230 | 8.267 | 106,360 | -0.05(-0.63%) |
Jul 11, 2012 | 8.402 | 8.402 | 8.277 | 8.319 | 138,787 | -0.04(-0.50%) |
Jul 10, 2012 | 8.308 | 8.360 | 8.303 | 8.360 | 110,548 | +0.05(+0.63%) |
Jul 09, 2012 | 8.293 | 8.308 | 8.282 | 8.308 | 110,159 | +0.02(+0.19%) |
Jul 06, 2012 | 8.277 | 8.298 | 8.236 | 8.293 | 127,128 | -0.01(-0.06%) |
Jul 05, 2012 | 8.308 | 8.308 | 8.256 | 8.298 | 102,945 | -0.01(-0.12%) |
Jul 03, 2012 | 8.262 | 8.308 | 8.231 | 8.308 | 145,365 | +0.05(+0.57%) |