Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.669 | 9.726 | 9.568 | 9.587 | 222,528 | -0.16(-1.62%) |
May 30, 2013 | 9.757 | 9.820 | 9.726 | 9.745 | 171,576 | +0.01(+0.06%) |
May 29, 2013 | 9.826 | 9.883 | 9.694 | 9.738 | 108,119 | -0.18(-1.78%) |
May 28, 2013 | 9.978 | 10.07 | 9.845 | 9.915 | 243,247 | +0.08(+0.83%) |
May 24, 2013 | 9.732 | 9.833 | 9.656 | 9.833 | 139,935 | +0.08(+0.77%) |
May 23, 2013 | 9.707 | 9.776 | 9.640 | 9.757 | 173,323 | -0.03(-0.32%) |
May 22, 2013 | 9.915 | 10.05 | 9.732 | 9.789 | 246,951 | -0.14(-1.46%) |
May 21, 2013 | 9.990 | 9.990 | 9.833 | 9.934 | 169,120 | -0.03(-0.32%) |
May 20, 2013 | 9.833 | 9.984 | 9.833 | 9.965 | 203,050 | +0.08(+0.83%) |
May 17, 2013 | 9.839 | 9.908 | 9.820 | 9.883 | 276,017 | +0.11(+1.10%) |
May 16, 2013 | 9.782 | 9.814 | 9.732 | 9.776 | 155,858 | -0.02(-0.19%) |
May 15, 2013 | 9.751 | 9.871 | 9.719 | 9.795 | 156,299 | +0.16(+1.63%) |
May 13, 2013 | 9.625 | 9.675 | 9.530 | 9.637 | 125,791 | +0.01(+0.13%) |
May 10, 2013 | 9.644 | 9.669 | 9.525 | 9.625 | 238,485 | -0.01(-0.13%) |
May 09, 2013 | 9.706 | 9.731 | 9.625 | 9.637 | 165,064 | -0.09(-0.96%) |
May 08, 2013 | 9.743 | 9.787 | 9.669 | 9.731 | 164,827 | -0.01(-0.06%) |
May 07, 2013 | 9.562 | 9.737 | 9.544 | 9.737 | 126,414 | +0.17(+1.83%) |
May 06, 2013 | 9.531 | 9.587 | 9.485 | 9.562 | 129,342 | +0.06(+0.66%) |
May 03, 2013 | 9.406 | 9.669 | 9.282 | 9.500 | 274,669 | +0.22(+2.35%) |
May 02, 2013 | 9.263 | 9.294 | 9.180 | 9.282 | 278,588 | +0.07(+0.81%) |
May 01, 2013 | 9.512 | 9.525 | 9.200 | 9.207 | 551,769 | -0.36(-3.78%) |
Apr 30, 2013 | 9.494 | 9.625 | 9.463 | 9.569 | 199,481 | +0.05(+0.52%) |
Apr 29, 2013 | 9.525 | 9.562 | 9.456 | 9.519 | 235,494 | +0.06(+0.66%) |
Apr 26, 2013 | 9.475 | 9.488 | 9.394 | 9.456 | 204,598 | -0.01(-0.13%) |
Apr 25, 2013 | 9.481 | 9.556 | 9.419 | 9.469 | 140,981 | -0.01(-0.07%) |
Apr 24, 2013 | 9.419 | 9.481 | 9.375 | 9.475 | 177,035 | +0.04(+0.40%) |
Apr 23, 2013 | 9.319 | 9.450 | 9.288 | 9.438 | 170,261 | +0.20(+2.16%) |
Apr 22, 2013 | 9.257 | 9.288 | 9.088 | 9.238 | 170,795 | -0.01(-0.14%) |
Apr 19, 2013 | 9.101 | 9.263 | 9.044 | 9.250 | 204,263 | +0.16(+1.72%) |
Apr 18, 2013 | 9.150 | 9.182 | 9.038 | 9.094 | 240,115 | -0.02(-0.27%) |
Apr 17, 2013 | 9.182 | 9.207 | 8.994 | 9.119 | 336,770 | -0.14(-1.55%) |
Apr 16, 2013 | 9.225 | 9.288 | 9.132 | 9.263 | 297,662 | +0.12(+1.37%) |
Apr 15, 2013 | 9.375 | 9.413 | 9.119 | 9.138 | 453,792 | -0.29(-3.11%) |
Apr 12, 2013 | 9.394 | 9.438 | 9.375 | 9.431 | 266,099 | -0.02(-0.20%) |
Apr 11, 2013 | 9.394 | 9.463 | 9.356 | 9.450 | 214,225 | +0.03(+0.33%) |
Apr 10, 2013 | 9.200 | 9.441 | 9.200 | 9.419 | 270,967 | +0.22(+2.44%) |
Apr 09, 2013 | 9.319 | 9.325 | 9.194 | 9.194 | 259,446 | -0.13(-1.41%) |
Apr 08, 2013 | 9.250 | 9.331 | 9.150 | 9.325 | 149,175 | +0.09(+1.01%) |
Apr 05, 2013 | 9.076 | 9.232 | 9.063 | 9.232 | 324,613 | +0.01(+0.14%) |
Apr 04, 2013 | 9.119 | 9.225 | 9.069 | 9.219 | 163,018 | +0.09(+1.03%) |
Apr 03, 2013 | 9.275 | 9.275 | 9.107 | 9.126 | 271,386 | -0.13(-1.42%) |
Apr 02, 2013 | 9.406 | 9.419 | 9.232 | 9.257 | 198,292 | -0.10(-1.07%) |
Apr 01, 2013 | 9.525 | 9.525 | 9.288 | 9.356 | 302,310 | -0.17(-1.83%) |
Mar 28, 2013 | 9.581 | 9.584 | 9.506 | 9.531 | 152,611 | -0.02(-0.26%) |
Mar 27, 2013 | 9.544 | 9.562 | 9.469 | 9.556 | 138,549 | -0.05(-0.52%) |
Mar 26, 2013 | 9.644 | 9.681 | 9.569 | 9.606 | 184,562 | +0.02(+0.20%) |
Mar 25, 2013 | 9.587 | 9.656 | 9.497 | 9.587 | 210,734 | +0.03(+0.33%) |
Mar 22, 2013 | 9.500 | 9.612 | 9.500 | 9.556 | 192,757 | +0.03(+0.33%) |
Mar 21, 2013 | 9.512 | 9.569 | 9.481 | 9.525 | 176,473 | -0.07(-0.72%) |
Mar 20, 2013 | 9.581 | 9.631 | 9.550 | 9.594 | 142,797 | +0.06(+0.59%) |
Mar 19, 2013 | 9.531 | 9.606 | 9.481 | 9.537 | 238,242 | +0.03(+0.33%) |
Mar 18, 2013 | 9.444 | 9.562 | 9.444 | 9.506 | 213,454 | -0.05(-0.52%) |
Mar 15, 2013 | 9.675 | 9.756 | 9.556 | 9.556 | 1,044,997 | -0.11(-1.10%) |
Mar 14, 2013 | 9.569 | 9.669 | 9.525 | 9.662 | 143,104 | +0.11(+1.18%) |
Mar 13, 2013 | 9.475 | 9.562 | 9.444 | 9.550 | 148,681 | +0.08(+0.86%) |
Mar 12, 2013 | 9.531 | 9.544 | 9.431 | 9.469 | 213,486 | -0.08(-0.85%) |
Mar 11, 2013 | 9.606 | 9.644 | 9.512 | 9.550 | 226,728 | -0.07(-0.78%) |
Mar 08, 2013 | 9.681 | 9.681 | 9.575 | 9.625 | 170,000 | +0.02(+0.26%) |
Mar 07, 2013 | 9.556 | 9.625 | 9.531 | 9.600 | 141,126 | +0.04(+0.39%) |
Mar 06, 2013 | 9.544 | 9.594 | 9.488 | 9.562 | 163,174 | +0.06(+0.66%) |
Mar 05, 2013 | 9.463 | 9.575 | 9.444 | 9.500 | 288,107 | +0.08(+0.86%) |
Mar 04, 2013 | 9.413 | 9.456 | 9.319 | 9.419 | 332,076 | -0.01(-0.13%) |
Mar 01, 2013 | 9.282 | 9.450 | 9.188 | 9.431 | 217,117 | +0.07(+0.80%) |
Feb 28, 2013 | 9.300 | 9.388 | 9.269 | 9.356 | 357,882 | +0.04(+0.47%) |
Feb 27, 2013 | 9.207 | 9.394 | 9.169 | 9.313 | 296,539 | +0.12(+1.29%) |
Feb 26, 2013 | 9.207 | 9.275 | 9.144 | 9.194 | 208,294 | +0.03(+0.34%) |
Feb 25, 2013 | 9.500 | 9.500 | 9.163 | 9.163 | 308,395 | -0.28(-2.97%) |
Feb 22, 2013 | 9.388 | 9.444 | 9.331 | 9.444 | 158,210 | +0.12(+1.34%) |
Feb 21, 2013 | 9.331 | 9.456 | 9.269 | 9.319 | 215,399 | -0.01(-0.07%) |
Feb 20, 2013 | 9.494 | 9.494 | 9.319 | 9.325 | 325,084 | -0.18(-1.90%) |
Feb 19, 2013 | 9.431 | 9.519 | 9.431 | 9.506 | 252,224 | +0.06(+0.66%) |
Feb 15, 2013 | 9.475 | 9.500 | 9.408 | 9.444 | 242,765 | +0.01(+0.13%) |
Feb 14, 2013 | 9.425 | 9.469 | 9.382 | 9.431 | 162,538 | -0.03(-0.33%) |
Feb 13, 2013 | 9.450 | 9.469 | 9.338 | 9.463 | 311,971 | +0.07(+0.73%) |
Feb 12, 2013 | 9.369 | 9.419 | 9.332 | 9.394 | 210,806 | +0.05(+0.53%) |
Feb 11, 2013 | 9.252 | 9.375 | 9.245 | 9.344 | 280,062 | +0.11(+1.14%) |
Feb 08, 2013 | 9.313 | 9.369 | 9.221 | 9.239 | 414,489 | -0.04(-0.40%) |
Feb 07, 2013 | 9.332 | 9.394 | 9.276 | 9.276 | 403,790 | -0.07(-0.79%) |
Feb 06, 2013 | 9.239 | 9.363 | 9.239 | 9.351 | 235,565 | +0.19(+2.09%) |
Feb 04, 2013 | 9.276 | 9.369 | 9.143 | 9.159 | 426,725 | -0.17(-1.86%) |
Feb 01, 2013 | 9.233 | 9.375 | 9.165 | 9.332 | 363,300 | +0.15(+1.69%) |
Jan 31, 2013 | 9.159 | 9.221 | 9.115 | 9.177 | 371,328 | +0.06(+0.68%) |
Jan 30, 2013 | 9.184 | 9.239 | 9.091 | 9.115 | 259,042 | -0.11(-1.14%) |
Jan 29, 2013 | 9.196 | 9.264 | 9.146 | 9.221 | 371,713 | +0.02(+0.27%) |
Jan 28, 2013 | 9.159 | 9.227 | 9.128 | 9.196 | 303,591 | +0.06(+0.61%) |
Jan 25, 2013 | 9.283 | 9.283 | 9.097 | 9.140 | 408,889 | -0.14(-1.47%) |
Jan 24, 2013 | 9.283 | 9.326 | 9.252 | 9.276 | 323,472 | -0.01(-0.13%) |
Jan 23, 2013 | 9.351 | 9.351 | 9.258 | 9.289 | 170,856 | -0.09(-0.92%) |
Jan 22, 2013 | 9.363 | 9.388 | 9.322 | 9.375 | 255,166 | +0.04(+0.46%) |
Jan 18, 2013 | 9.357 | 9.382 | 9.295 | 9.332 | 160,298 | -0.06(-0.59%) |
Jan 17, 2013 | 9.369 | 9.394 | 9.320 | 9.388 | 245,870 | +0.05(+0.53%) |
Jan 16, 2013 | 9.332 | 9.369 | 9.307 | 9.338 | 240,327 | +0.01(+0.13%) |
Jan 15, 2013 | 9.270 | 9.375 | 9.252 | 9.326 | 252,373 | +0.01(+0.07%) |
Jan 14, 2013 | 9.264 | 9.351 | 9.221 | 9.320 | 256,765 | +0.02(+0.27%) |
Jan 11, 2013 | 9.425 | 9.425 | 9.239 | 9.295 | 308,224 | -0.11(-1.18%) |
Jan 10, 2013 | 9.567 | 9.567 | 9.363 | 9.406 | 380,968 | -0.11(-1.11%) |
Jan 09, 2013 | 9.375 | 9.511 | 9.338 | 9.511 | 673,083 | +0.18(+1.92%) |
Jan 08, 2013 | 9.332 | 9.388 | 9.221 | 9.332 | 344,202 | -0.02(-0.20%) |
Jan 07, 2013 | 9.394 | 9.406 | 9.286 | 9.351 | 197,770 | -0.11(-1.18%) |
Jan 04, 2013 | 9.437 | 9.505 | 9.382 | 9.462 | 244,164 | +0.08(+0.86%) |
Jan 03, 2013 | 9.289 | 9.394 | 9.258 | 9.382 | 460,897 | -0.17(-1.81%) |
Jan 02, 2013 | 9.462 | 9.592 | 9.233 | 9.555 | 587,477 | +0.32(+3.49%) |
Dec 31, 2012 | 9.128 | 9.258 | 9.078 | 9.233 | 314,056 | +0.11(+1.22%) |
Dec 28, 2012 | 9.097 | 9.214 | 9.081 | 9.122 | 180,914 | -0.04(-0.47%) |
Dec 27, 2012 | 9.146 | 9.202 | 9.041 | 9.165 | 221,506 | +0.01(+0.14%) |
Dec 26, 2012 | 9.146 | 9.190 | 9.091 | 9.153 | 186,741 | +0.01(+0.07%) |
Dec 24, 2012 | 9.115 | 9.244 | 9.041 | 9.146 | 175,987 | +0.03(+0.34%) |
Dec 21, 2012 | 9.177 | 9.221 | 8.868 | 9.115 | 1,471,308 | -0.14(-1.54%) |
Dec 20, 2012 | 9.084 | 9.264 | 9.023 | 9.258 | 404,375 | +0.17(+1.91%) |
Dec 19, 2012 | 9.146 | 9.196 | 9.078 | 9.084 | 312,623 | -0.07(-0.74%) |
Dec 18, 2012 | 9.041 | 9.190 | 8.992 | 9.153 | 434,297 | +0.12(+1.37%) |
Dec 17, 2012 | 8.924 | 9.047 | 8.911 | 9.029 | 393,716 | +0.12(+1.39%) |
Dec 14, 2012 | 8.911 | 8.979 | 8.868 | 8.905 | 169,395 | -0.01(-0.14%) |
Dec 13, 2012 | 8.942 | 8.967 | 8.859 | 8.917 | 276,313 | -0.01(-0.14%) |
Dec 12, 2012 | 9.047 | 9.103 | 8.924 | 8.930 | 277,415 | -0.12(-1.30%) |
Dec 11, 2012 | 8.998 | 9.109 | 8.985 | 9.047 | 332,937 | +0.07(+0.83%) |
Dec 10, 2012 | 8.955 | 8.992 | 8.874 | 8.973 | 273,407 | +0.04(+0.42%) |
Dec 07, 2012 | 8.985 | 9.004 | 8.899 | 8.936 | 273,530 | +0.01(+0.14%) |
Dec 06, 2012 | 8.942 | 9.010 | 8.880 | 8.924 | 239,708 | +0.05(+0.56%) |
Dec 05, 2012 | 8.837 | 8.985 | 8.763 | 8.874 | 313,807 | +0.06(+0.63%) |
Dec 04, 2012 | 8.806 | 8.831 | 8.666 | 8.818 | 399,492 | -0.02(-0.28%) |
Nov 30, 2012 | 8.800 | 8.849 | 8.721 | 8.843 | 438,916 | +0.09(+0.98%) |
Nov 29, 2012 | 8.635 | 8.782 | 8.525 | 8.757 | 252,313 | +0.18(+2.14%) |
Nov 28, 2012 | 8.562 | 8.611 | 8.416 | 8.574 | 311,787 | -0.04(-0.50%) |
Nov 27, 2012 | 8.580 | 8.678 | 8.513 | 8.617 | 314,415 | +0.04(+0.43%) |
Nov 26, 2012 | 8.593 | 8.605 | 8.525 | 8.580 | 327,762 | -0.04(-0.42%) |
Nov 23, 2012 | 8.544 | 8.617 | 8.471 | 8.617 | 148,313 | +0.12(+1.36%) |
Nov 21, 2012 | 8.464 | 8.513 | 8.416 | 8.501 | 181,211 | +0.07(+0.80%) |
Nov 20, 2012 | 8.336 | 8.483 | 8.251 | 8.434 | 501,115 | +0.11(+1.32%) |
Nov 19, 2012 | 8.373 | 8.464 | 8.294 | 8.324 | 580,149 | +0.15(+1.87%) |
Nov 16, 2012 | 8.147 | 8.201 | 8.013 | 8.171 | 423,693 | +0.01(+0.15%) |
Nov 15, 2012 | 8.300 | 8.377 | 8.123 | 8.159 | 284,628 | -0.16(-1.98%) |
Nov 14, 2012 | 8.361 | 8.428 | 8.263 | 8.324 | 401,075 | -0.05(-0.58%) |
Nov 13, 2012 | 8.422 | 8.507 | 8.330 | 8.373 | 235,019 | -0.10(-1.22%) |
Nov 12, 2012 | 8.537 | 8.537 | 8.440 | 8.477 | 109,551 | -0.04(-0.50%) |
Nov 09, 2012 | 8.446 | 8.585 | 8.392 | 8.519 | 252,936 | +0.02(+0.28%) |
Nov 08, 2012 | 8.555 | 8.646 | 8.495 | 8.495 | 239,185 | -0.12(-1.40%) |
Nov 07, 2012 | 8.755 | 8.760 | 8.543 | 8.616 | 529,872 | -0.25(-2.86%) |
Nov 06, 2012 | 8.863 | 8.924 | 8.833 | 8.870 | 324,837 | -0.01(-0.07%) |
Nov 05, 2012 | 8.876 | 8.906 | 8.767 | 8.876 | 317,770 | +0.00(+0.00%) |
Nov 02, 2012 | 9.051 | 9.134 | 8.845 | 8.876 | 270,036 | -0.17(-1.87%) |
Nov 01, 2012 | 9.057 | 9.160 | 8.924 | 9.045 | 358,811 | -0.02(-0.27%) |
Oct 31, 2012 | 9.118 | 9.136 | 8.972 | 9.069 | 286,784 | -0.12(-1.32%) |
Oct 26, 2012 | 9.444 | 9.190 | 9.190 | 9.190 | 243,297 | -0.22(-2.38%) |
Oct 25, 2012 | 9.480 | 9.589 | 9.317 | 9.414 | 209,816 | -0.01(-0.06%) |
Oct 24, 2012 | 9.402 | 9.450 | 9.299 | 9.420 | 234,920 | +0.08(+0.91%) |
Oct 23, 2012 | 9.353 | 9.387 | 9.274 | 9.335 | 203,651 | +0.01(+0.13%) |
Oct 19, 2012 | 9.377 | 9.408 | 9.269 | 9.323 | 311,440 | -0.12(-1.28%) |
Oct 18, 2012 | 9.559 | 9.589 | 9.438 | 9.444 | 161,011 | -0.10(-1.08%) |
Oct 17, 2012 | 9.468 | 9.625 | 9.468 | 9.547 | 276,833 | +0.10(+1.09%) |
Oct 16, 2012 | 9.583 | 9.613 | 9.444 | 9.444 | 199,932 | -0.10(-1.08%) |
Oct 15, 2012 | 9.492 | 9.565 | 9.438 | 9.547 | 163,129 | +0.10(+1.02%) |
Oct 12, 2012 | 9.625 | 9.625 | 9.408 | 9.450 | 140,111 | -0.21(-2.13%) |
Oct 11, 2012 | 9.734 | 9.734 | 9.619 | 9.656 | 95,755 | +0.00(+0.00%) |
Oct 10, 2012 | 9.589 | 9.686 | 9.583 | 9.656 | 108,029 | +0.06(+0.63%) |
Oct 09, 2012 | 9.764 | 9.764 | 9.583 | 9.595 | 116,905 | -0.15(-1.55%) |
Oct 08, 2012 | 9.698 | 9.789 | 9.686 | 9.746 | 89,111 | -0.01(-0.06%) |
Oct 05, 2012 | 9.758 | 9.825 | 9.710 | 9.752 | 156,330 | +0.01(+0.12%) |
Oct 04, 2012 | 9.625 | 9.740 | 9.607 | 9.740 | 248,525 | +0.13(+1.32%) |
Oct 03, 2012 | 9.662 | 9.674 | 9.553 | 9.613 | 149,883 | -0.01(-0.13%) |
Oct 02, 2012 | 9.644 | 9.697 | 9.595 | 9.625 | 133,381 | +0.03(+0.32%) |
Oct 01, 2012 | 9.601 | 9.674 | 9.541 | 9.595 | 245,118 | +0.05(+0.51%) |
Sep 28, 2012 | 9.577 | 9.625 | 9.462 | 9.547 | 216,265 | -0.08(-0.88%) |
Sep 27, 2012 | 9.595 | 9.662 | 9.517 | 9.631 | 152,934 | +0.05(+0.50%) |
Sep 26, 2012 | 9.601 | 9.692 | 9.535 | 9.583 | 173,172 | +0.00(+0.00%) |
Sep 25, 2012 | 9.674 | 9.819 | 9.583 | 9.583 | 309,349 | -0.10(-1.00%) |
Sep 24, 2012 | 9.644 | 9.680 | 9.601 | 9.680 | 290,340 | +0.03(+0.31%) |
Sep 21, 2012 | 9.631 | 9.686 | 9.631 | 9.650 | 706,445 | +0.13(+1.33%) |
Sep 20, 2012 | 9.529 | 9.589 | 9.498 | 9.523 | 196,802 | -0.08(-0.88%) |
Sep 19, 2012 | 9.674 | 9.674 | 9.559 | 9.607 | 248,097 | -0.04(-0.38%) |
Sep 18, 2012 | 9.625 | 9.674 | 9.577 | 9.644 | 223,954 | +0.04(+0.38%) |
Sep 17, 2012 | 9.637 | 9.650 | 9.553 | 9.607 | 194,206 | -0.07(-0.75%) |
Sep 14, 2012 | 9.734 | 9.807 | 9.637 | 9.680 | 473,824 | -0.01(-0.06%) |
Sep 13, 2012 | 9.631 | 9.686 | 9.613 | 9.686 | 359,287 | +0.03(+0.31%) |
Sep 12, 2012 | 9.637 | 9.674 | 9.595 | 9.656 | 147,954 | +0.03(+0.31%) |
Sep 11, 2012 | 9.583 | 9.656 | 9.523 | 9.625 | 197,505 | +0.08(+0.82%) |
Sep 10, 2012 | 9.553 | 9.601 | 9.535 | 9.547 | 143,151 | +0.00(+0.00%) |
Sep 07, 2012 | 9.553 | 9.637 | 9.504 | 9.547 | 155,827 | +0.05(+0.51%) |
Sep 06, 2012 | 9.456 | 9.577 | 9.377 | 9.498 | 359,942 | +0.07(+0.71%) |
Sep 05, 2012 | 9.438 | 9.474 | 9.347 | 9.432 | 205,454 | +0.07(+0.78%) |
Sep 04, 2012 | 9.329 | 9.396 | 9.239 | 9.359 | 273,075 | +0.02(+0.26%) |
Aug 31, 2012 | 9.444 | 9.456 | 9.317 | 9.335 | 201,943 | -0.02(-0.19%) |
Aug 30, 2012 | 9.377 | 9.390 | 9.341 | 9.353 | 92,715 | -0.11(-1.15%) |
Aug 29, 2012 | 9.396 | 9.474 | 9.287 | 9.462 | 135,247 | +0.16(+1.76%) |
Aug 27, 2012 | 9.269 | 9.377 | 9.238 | 9.299 | 101,414 | +0.07(+0.79%) |
Aug 24, 2012 | 9.148 | 9.263 | 9.148 | 9.226 | 105,855 | +0.06(+0.66%) |
Aug 23, 2012 | 9.238 | 9.251 | 9.111 | 9.166 | 179,568 | -0.12(-1.30%) |
Aug 22, 2012 | 9.371 | 9.384 | 9.263 | 9.287 | 95,668 | -0.07(-0.78%) |
Aug 21, 2012 | 9.396 | 9.480 | 9.335 | 9.359 | 183,951 | +0.00(+0.00%) |
Aug 20, 2012 | 9.341 | 9.377 | 9.299 | 9.359 | 148,242 | -0.02(-0.19%) |
Aug 17, 2012 | 9.263 | 9.377 | 9.257 | 9.377 | 181,831 | +0.08(+0.85%) |
Aug 16, 2012 | 9.269 | 9.305 | 9.166 | 9.299 | 177,395 | +0.05(+0.59%) |
Aug 15, 2012 | 9.172 | 9.263 | 9.166 | 9.244 | 252,465 | +0.07(+0.72%) |
Aug 14, 2012 | 9.317 | 9.335 | 9.166 | 9.178 | 328,927 | -0.11(-1.17%) |
Aug 13, 2012 | 9.341 | 9.347 | 9.166 | 9.287 | 330,671 | -0.05(-0.52%) |
Aug 10, 2012 | 9.353 | 9.383 | 9.263 | 9.335 | 208,925 | -0.04(-0.38%) |
Aug 09, 2012 | 9.419 | 9.425 | 9.359 | 9.371 | 139,253 | -0.04(-0.38%) |
Aug 08, 2012 | 9.371 | 9.473 | 9.335 | 9.407 | 189,815 | +0.02(+0.19%) |
Aug 07, 2012 | 9.359 | 9.467 | 9.299 | 9.389 | 227,019 | +0.09(+0.97%) |
Aug 06, 2012 | 9.293 | 9.347 | 9.269 | 9.299 | 257,259 | +0.02(+0.26%) |
Aug 03, 2012 | 9.149 | 9.311 | 9.095 | 9.275 | 309,771 | +0.25(+2.79%) |
Aug 02, 2012 | 8.993 | 9.059 | 8.957 | 9.023 | 322,158 | -0.07(-0.73%) |
Aug 01, 2012 | 9.215 | 9.215 | 9.065 | 9.089 | 632,390 | -0.04(-0.46%) |
Jul 31, 2012 | 9.017 | 9.167 | 9.017 | 9.131 | 275,114 | +0.05(+0.59%) |
Jul 30, 2012 | 8.981 | 9.113 | 8.886 | 9.077 | 252,050 | +0.08(+0.87%) |
Jul 27, 2012 | 8.993 | 9.089 | 8.850 | 8.999 | 536,882 | +0.01(+0.07%) |
Jul 26, 2012 | 9.209 | 9.209 | 8.981 | 8.993 | 333,561 | -0.05(-0.60%) |
Jul 25, 2012 | 9.077 | 9.131 | 9.011 | 9.047 | 283,410 | +0.06(+0.67%) |
Jul 24, 2012 | 9.125 | 9.131 | 8.939 | 8.987 | 294,481 | -0.09(-0.99%) |
Jul 23, 2012 | 9.089 | 9.155 | 9.071 | 9.077 | 256,864 | -0.16(-1.75%) |
Jul 20, 2012 | 9.287 | 9.353 | 9.239 | 9.239 | 293,112 | -0.13(-1.34%) |
Jul 19, 2012 | 9.545 | 9.557 | 9.323 | 9.365 | 181,414 | -0.16(-1.70%) |
Jul 18, 2012 | 9.569 | 9.593 | 9.491 | 9.527 | 209,764 | -0.05(-0.56%) |
Jul 17, 2012 | 9.605 | 9.605 | 9.437 | 9.581 | 329,237 | -0.01(-0.06%) |
Jul 16, 2012 | 9.587 | 9.593 | 9.491 | 9.587 | 349,760 | +0.01(+0.06%) |
Jul 13, 2012 | 9.383 | 9.599 | 9.329 | 9.581 | 265,210 | +0.21(+2.24%) |
Jul 12, 2012 | 9.317 | 9.425 | 9.269 | 9.371 | 258,126 | -0.02(-0.19%) |
Jul 11, 2012 | 9.347 | 9.401 | 9.287 | 9.389 | 217,325 | +0.08(+0.84%) |
Jul 10, 2012 | 9.389 | 9.395 | 9.263 | 9.311 | 214,925 | +0.01(+0.13%) |
Jul 09, 2012 | 9.287 | 9.317 | 9.221 | 9.299 | 317,058 | -0.02(-0.19%) |
Jul 06, 2012 | 9.203 | 9.359 | 9.203 | 9.317 | 193,389 | +0.00(+0.00%) |
Jul 05, 2012 | 9.419 | 9.443 | 9.281 | 9.317 | 707,233 | -0.14(-1.46%) |
Jul 03, 2012 | 9.341 | 9.455 | 9.281 | 9.455 | 203,270 | +0.16(+1.68%) |
Jul 02, 2012 | 9.233 | 9.311 | 9.107 | 9.299 | 480,756 | +0.10(+1.04%) |
Jun 29, 2012 | 9.143 | 9.209 | 9.071 | 9.203 | 401,808 | +0.23(+2.54%) |
Jun 28, 2012 | 8.874 | 8.975 | 8.778 | 8.975 | 209,224 | +0.00(+0.00%) |
Jun 27, 2012 | 8.820 | 9.011 | 8.760 | 8.975 | 229,767 | +0.19(+2.18%) |
Jun 26, 2012 | 8.826 | 8.886 | 8.736 | 8.784 | 213,290 | -0.02(-0.20%) |
Jun 25, 2012 | 8.832 | 8.867 | 8.784 | 8.802 | 180,751 | -0.19(-2.13%) |
Jun 22, 2012 | 8.874 | 9.023 | 8.874 | 8.993 | 464,250 | +0.19(+2.11%) |
Jun 21, 2012 | 8.981 | 9.011 | 8.766 | 8.808 | 292,320 | -0.18(-2.00%) |
Jun 20, 2012 | 8.957 | 9.053 | 8.909 | 8.987 | 321,583 | +0.01(+0.13%) |
Jun 19, 2012 | 8.802 | 8.987 | 8.766 | 8.975 | 318,927 | +0.19(+2.18%) |
Jun 18, 2012 | 8.712 | 8.826 | 8.670 | 8.784 | 327,369 | +0.02(+0.21%) |
Jun 15, 2012 | 8.658 | 8.790 | 8.592 | 8.766 | 643,761 | +0.10(+1.11%) |
Jun 14, 2012 | 8.508 | 8.682 | 8.484 | 8.670 | 287,708 | +0.19(+2.26%) |
Jun 13, 2012 | 8.490 | 8.622 | 8.442 | 8.478 | 377,215 | -0.06(-0.70%) |
Jun 12, 2012 | 8.412 | 8.598 | 8.395 | 8.538 | 426,696 | +0.17(+2.08%) |
Jun 11, 2012 | 8.652 | 8.658 | 8.364 | 8.364 | 479,251 | -0.19(-2.24%) |
Jun 08, 2012 | 8.388 | 8.592 | 8.304 | 8.556 | 358,286 | +0.14(+1.64%) |
Jun 07, 2012 | 8.532 | 8.556 | 8.412 | 8.418 | 370,195 | +0.01(+0.14%) |
Jun 06, 2012 | 8.310 | 8.418 | 8.256 | 8.406 | 447,872 | +0.14(+1.74%) |
Jun 05, 2012 | 8.130 | 8.280 | 8.130 | 8.262 | 421,951 | +0.09(+1.10%) |
Jun 04, 2012 | 8.088 | 8.172 | 8.004 | 8.172 | 562,674 | +0.14(+1.72%) |