TMS
Teamshares Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:37:35 AM EDT
7.89USD+1.806%(+0.14)10,865
5.5400Bid9.8900Ask4.3500SpreadTMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.7900 | 7.9600 | 7.6000 | 7.8900 | +3.543% | 10,865 | 0.000% |
| 2026-10-02 | 7.9800 | 8.2500 | 7.6100 | 7.6200 | -3.909% | 86,408 | +3.543% |
| 2026-10-01 | 7.2000 | 8.1000 | 7.2000 | 7.9300 | +9.153% | 80,090 | -0.504% |
| 2026-09-30 | 7.7700 | 7.7700 | 6.9600 | 7.2650 | -6.137% | 180,110 | +8.603% |
| 2026-09-29 | 7.8000 | 8.3650 | 7.5000 | 7.7400 | +0.129% | 110,348 | +1.938% |
| 2026-09-28 | 8.0100 | 8.1600 | 7.6100 | 7.7300 | -3.375% | 30,485 | +2.070% |
| 2026-09-25 | 9.1600 | 9.3600 | 7.5000 | 8.0000 | -12.473% | 170,479 | -1.375% |
| 2026-09-24 | 8.0000 | 9.2600 | 7.7400 | 9.1400 | +7.529% | 135,453 | -13.676% |
| 2026-09-23 | 8.2100 | 8.5250 | 7.6450 | 8.5000 | +3.155% | 54,589 | -7.176% |
| 2026-09-22 | 7.8700 | 8.4800 | 7.8600 | 8.2400 | +4.701% | 59,231 | -4.248% |
| 2026-09-21 | 7.9000 | 8.2618 | 7.6000 | 7.8700 | -3.198% | 101,966 | +0.254% |
| 2026-09-18 | 7.4700 | 8.2100 | 7.4700 | 8.1300 | +9.865% | 1,977,016 | -2.952% |
| 2026-09-17 | 6.9400 | 7.5400 | 6.8600 | 7.4000 | +7.558% | 149,081 | +6.622% |
| 2026-09-16 | 6.9300 | 7.3100 | 6.6400 | 6.8800 | -1.007% | 96,507 | +14.680% |
| 2026-09-15 | 7.4100 | 7.6300 | 6.8850 | 6.9500 | -7.457% | 137,010 | +13.525% |
| 2026-09-14 | 7.1600 | 7.7191 | 6.9350 | 7.5100 | +2.107% | 134,800 | +5.060% |
| 2026-09-11 | 6.9700 | 7.5150 | 6.8700 | 7.3550 | +5.980% | 103,564 | +7.274% |
| 2026-09-10 | 6.9500 | 7.7000 | 6.7300 | 6.9400 | -3.878% | 159,608 | +13.689% |
| 2026-09-09 | 7.3000 | 7.4200 | 6.9100 | 7.2200 | +0.838% | 136,706 | +9.280% |
| 2026-09-08 | 6.2500 | 7.3000 | 6.1100 | 7.1600 | +16.045% | 243,752 | +10.196% |
| 2026-09-04 | 6.2000 | 6.5750 | 6.0900 | 6.1700 | -0.484% | 79,116 | +27.877% |
| 2026-09-03 | 5.9700 | 6.2500 | 5.9700 | 6.2000 | +4.027% | 42,438 | +27.258% |
| 2026-09-02 | 5.9200 | 6.4700 | 5.9000 | 5.9600 | +0.676% | 199,726 | +32.383% |
| 2026-09-01 | 6.4100 | 6.4483 | 5.6400 | 5.9200 | -6.918% | 190,120 | +33.277% |
| 2026-08-31 | 6.2600 | 6.5932 | 6.0300 | 6.3600 | +0.315% | 160,154 | +24.057% |
| 2026-08-28 | 6.3000 | 6.5100 | 6.0500 | 6.3400 | -0.157% | 42,365 | +24.448% |
| 2026-08-27 | 6.5400 | 6.6999 | 6.2400 | 6.3500 | -2.607% | 81,124 | +24.252% |
| 2026-08-26 | 6.0800 | 6.5800 | 6.0000 | 6.5200 | +8.848% | 131,327 | +21.012% |
| 2026-08-25 | 6.2900 | 6.4000 | 5.5700 | 5.9900 | -1.964% | 118,203 | +31.720% |
| 2026-08-24 | 7.1500 | 7.2300 | 5.9100 | 6.1100 | -16.757% | 200,937 | +29.133% |
| 2026-08-21 | 7.5200 | 7.6300 | 7.2800 | 7.3400 | +0.963% | 56,195 | +7.493% |
| 2026-08-20 | 7.9900 | 7.9900 | 7.2600 | 7.2700 | -5.707% | 18,931 | +8.528% |
| 2026-08-19 | 8.9000 | 9.0050 | 7.4600 | 7.7100 | -13.371% | 56,539 | +2.335% |
| 2026-08-18 | 9.0700 | 9.3950 | 8.5000 | 8.9000 | -0.447% | 55,580 | -11.348% |
| 2026-08-17 | 9.1500 | 9.7900 | 8.8000 | 8.9400 | -2.081% | 83,092 | -11.745% |
| 2026-08-14 | 9.3400 | 9.7550 | 8.5500 | 9.1300 | +4.343% | 104,016 | -13.582% |
| 2026-08-13 | 7.5000 | 9.2850 | 7.4200 | 8.7500 | +17.687% | 99,185 | -9.829% |
| 2026-08-12 | 7.4800 | 7.7146 | 6.9050 | 7.4350 | -0.469% | 20,508 | +6.120% |
| 2026-08-11 | 7.3700 | 7.5000 | 7.1000 | 7.4700 | +0.946% | 49,952 | +5.622% |
| 2026-08-10 | 7.3200 | 7.4000 | 7.2700 | 7.4000 | +2.210% | 29,180 | +6.622% |
| 2026-08-07 | 7.2500 | 7.5250 | 6.9100 | 7.2400 | -0.686% | 192,334 | +8.978% |
| 2026-08-06 | 7.6900 | 7.8700 | 7.2900 | 7.2900 | -5.935% | 35,241 | +8.230% |
| 2026-08-05 | 7.6400 | 7.8699 | 7.1522 | 7.7500 | +5.730% | 45,303 | +1.806% |
| 2026-08-04 | 6.5900 | 7.4900 | 6.0550 | 7.3300 | +11.061% | 51,460 | +7.640% |
| 2026-08-03 | 5.5800 | 6.9147 | 5.4290 | 6.6000 | +20.000% | 69,746 | +19.545% |
| 2026-07-31 | 5.3000 | 5.7500 | 5.0400 | 5.5000 | +2.041% | 195,130 | +43.455% |
| 2026-07-30 | 5.4900 | 5.7150 | 5.3900 | 5.3900 | -1.821% | 46,354 | +46.382% |
| 2026-07-29 | 5.8780 | 5.9000 | 5.3500 | 5.4900 | -4.105% | 106,878 | +43.716% |
| 2026-07-28 | 5.6700 | 5.9000 | 5.6650 | 5.7250 | -0.435% | 88,689 | +37.817% |
| 2026-07-27 | 5.7900 | 5.9200 | 5.6000 | 5.7500 | +0.174% | 50,752 | +37.217% |
| 2026-07-24 | 5.7500 | 5.8388 | 5.4500 | 5.7400 | +1.593% | 66,365 | +37.456% |
| 2026-07-23 | 5.9500 | 6.1700 | 5.4800 | 5.6500 | -5.676% | 114,894 | +39.646% |
| 2026-07-22 | 6.0000 | 6.1425 | 5.8000 | 5.9900 | -0.167% | 75,212 | +31.720% |
| 2026-07-21 | 6.0100 | 6.1850 | 5.7200 | 6.0000 | +1.180% | 70,523 | +31.500% |
| 2026-07-20 | 6.2000 | 6.5200 | 5.6000 | 5.9300 | -3.105% | 64,100 | +33.052% |
| 2026-07-17 | 6.5000 | 6.6050 | 5.8800 | 6.1200 | -4.225% | 103,273 | +28.922% |
| 2026-07-16 | 7.1400 | 7.1400 | 6.2600 | 6.3900 | -8.058% | 27,639 | +23.474% |
| 2026-07-15 | 6.7500 | 7.0399 | 6.4050 | 6.9500 | +2.963% | 266,383 | +13.525% |
| 2026-07-14 | 7.2000 | 7.3550 | 6.7500 | 6.7500 | -8.784% | 71,737 | +16.889% |
| 2026-07-13 | 7.7300 | 7.9800 | 7.3700 | 7.4000 | -2.887% | 54,508 | +6.622% |
| 2026-07-10 | 8.3900 | 8.4200 | 7.5100 | 7.6200 | -8.743% | 110,747 | +3.543% |
| 2026-07-09 | 7.6200 | 8.4000 | 7.6000 | 8.3500 | +9.150% | 15,081 | -5.509% |
| 2026-07-08 | 7.4700 | 7.7700 | 7.4200 | 7.6500 | -0.907% | 13,172 | +3.137% |
| 2026-07-07 | 7.2500 | 8.1000 | 7.2500 | 7.7200 | +6.483% | 9,746 | +2.202% |
| 2026-07-06 | 7.2200 | 7.9400 | 6.9500 | 7.2500 | -3.333% | 98,668 | +8.828% |
| 2026-07-02 | 7.9100 | 8.5150 | 7.3300 | 7.5000 | -5.303% | 43,594 | +5.200% |
| 2026-07-01 | 8.1300 | 9.1200 | 7.7300 | 7.9200 | -3.650% | 32,884 | -0.379% |
| 2026-06-30 | 9.3800 | 9.3800 | 7.0077 | 8.2200 | -5.842% | 66,910 | -4.015% |
| 2026-06-29 | 9.7500 | 10.1000 | 8.4650 | 8.7300 | -10.553% | 44,681 | -9.622% |
| 2026-06-26 | 10.2500 | 10.4150 | 9.7600 | 9.7600 | -8.785% | 35,536 | -19.160% |
| 2026-06-25 | 10.7500 | 11.1500 | 10.0200 | 10.7000 | +0.469% | 13,487 | -26.262% |
| 2026-06-24 | 11.9000 | 11.9000 | 9.2500 | 10.6500 | -14.801% | 45,487 | -25.915% |
| 2026-06-23 | 10.8500 | 13.1999 | 9.1500 | 12.5001 | -28.530% | 74,830 | -36.881% |
| 2013-10-16 | 17.5100 | 17.5100 | 17.4900 | 17.4900 | 0.000% | 267,515 | -54.889% |
| 2013-10-15 | 17.4700 | 17.5000 | 17.4700 | 17.4900 | +0.057% | 129,566 | -54.889% |
| 2013-10-14 | 17.4800 | 17.5000 | 17.4800 | 17.4800 | -0.114% | 278,796 | -54.863% |
| 2013-10-11 | 17.4800 | 17.5000 | 17.4800 | 17.5000 | +0.057% | 86,356 | -54.914% |
| 2013-10-10 | 17.5000 | 17.5000 | 17.4800 | 17.4900 | +0.057% | 92,754 | -54.889% |
| 2013-10-09 | 17.4800 | 17.5000 | 17.4700 | 17.4800 | +0.057% | 263,739 | -54.863% |
| 2013-10-08 | 17.5100 | 17.5100 | 17.4700 | 17.4700 | 0.000% | 248,643 | -54.837% |
| 2013-10-07 | 17.4800 | 17.5100 | 17.4700 | 17.4700 | 0.000% | 251,661 | -54.837% |
| 2013-10-04 | 17.4500 | 17.4800 | 17.4400 | 17.4700 | +0.172% | 54,782 | -54.837% |
| 2013-10-03 | 17.4500 | 17.4500 | 17.4400 | 17.4400 | -0.115% | 87,987 | -54.759% |
| 2013-10-02 | 17.4200 | 17.4800 | 17.4200 | 17.4600 | +0.172% | 457,781 | -54.811% |
| 2013-10-01 | 17.4700 | 17.4700 | 17.4300 | 17.4300 | -0.057% | 355,828 | -54.733% |
| 2013-09-30 | 17.4500 | 17.4800 | 17.4400 | 17.4400 | -0.172% | 83,109 | -54.759% |
| 2013-09-27 | 17.4300 | 17.4800 | 17.4300 | 17.4700 | 0.000% | 79,154 | -54.837% |
| 2013-09-26 | 17.4400 | 17.4700 | 17.4200 | 17.4700 | +0.172% | 746,014 | -54.837% |
| 2013-09-25 | 17.4300 | 17.4500 | 17.4300 | 17.4400 | 0.000% | 581,884 | -54.759% |
| 2013-09-24 | 17.3900 | 17.4500 | 17.3900 | 17.4400 | 0.000% | 98,306 | -54.759% |
| 2013-09-23 | 17.4300 | 17.4500 | 17.4100 | 17.4400 | +0.172% | 297,303 | -54.759% |
| 2013-09-20 | 17.4600 | 17.4600 | 17.4100 | 17.4100 | -0.057% | 133,970 | -54.681% |
| 2013-09-19 | 17.4400 | 17.4500 | 17.4100 | 17.4200 | -0.057% | 83,285 | -54.707% |
| 2013-09-18 | 17.4300 | 17.4500 | 17.4200 | 17.4300 | 0.000% | 189,647 | -54.733% |
| 2013-09-17 | 17.4600 | 17.4600 | 17.4200 | 17.4300 | 0.000% | 60,073 | -54.733% |
| 2013-09-16 | 17.4600 | 17.5000 | 17.4200 | 17.4300 | 0.000% | 61,049 | -54.733% |
| 2013-09-13 | 17.4500 | 17.4500 | 17.4200 | 17.4300 | +0.057% | 28,745 | -54.733% |
| 2013-09-12 | 17.3200 | 17.4700 | 17.3200 | 17.4200 | 0.000% | 82,966 | -54.707% |
| 2013-09-11 | 17.4200 | 17.4600 | 17.4200 | 17.4200 | -0.229% | 57,940 | -54.707% |
| 2013-09-10 | 17.5000 | 17.5000 | 17.4100 | 17.4600 | -0.057% | 129,806 | -54.811% |
| 2013-09-09 | 17.4300 | 17.4900 | 17.4000 | 17.4700 | +0.402% | 253,224 | -54.837% |
| 2013-09-06 | 17.4300 | 17.4300 | 17.3800 | 17.4000 | -0.172% | 83,402 | -54.655% |
| 2013-09-05 | 17.3800 | 17.4300 | 17.3800 | 17.4300 | +0.172% | 179,069 | -54.733% |
| 2013-09-04 | 17.6000 | 17.6000 | 17.3800 | 17.4000 | -0.172% | 524,190 | -54.655% |
| 2013-09-03 | 17.4400 | 17.8334 | 17.4200 | 17.4300 | +0.115% | 340,026 | -54.733% |
| 2013-08-30 | 17.4200 | 17.4500 | 17.3900 | 17.4100 | 0.000% | 580,467 | -54.681% |
| 2013-08-29 | 17.4200 | 17.4500 | 17.4100 | 17.4100 | +0.057% | 309,244 | -54.681% |
| 2013-08-28 | 17.4300 | 17.4800 | 17.4000 | 17.4000 | -0.115% | 515,883 | -54.655% |
| 2013-08-27 | 17.4300 | 17.4800 | 17.4100 | 17.4200 | -0.343% | 960,991 | -54.707% |
| 2013-08-26 | 17.4300 | 17.4900 | 17.3400 | 17.4800 | +12.267% | 1,822,703 | -54.863% |
| 2013-08-23 | 15.4300 | 15.6700 | 15.1200 | 15.5700 | +1.367% | 28,693 | -49.326% |
| 2013-08-22 | 15.0000 | 15.3600 | 15.0000 | 15.3600 | +1.587% | 9,792 | -48.633% |
| 2013-08-21 | 15.0400 | 15.2400 | 14.6100 | 15.1200 | -0.132% | 18,716 | -47.817% |
| 2013-08-20 | 14.8300 | 15.5500 | 14.6900 | 15.1400 | +0.331% | 21,071 | -47.886% |
| 2013-08-19 | 14.9700 | 15.2200 | 14.7800 | 15.0900 | +0.332% | 41,066 | -47.714% |
| 2013-08-16 | 15.2700 | 15.2700 | 14.8800 | 15.0400 | -2.147% | 67,494 | -47.540% |
| 2013-08-15 | 15.2900 | 15.4135 | 15.0800 | 15.3700 | -0.966% | 53,371 | -48.666% |
| 2013-08-14 | 15.7800 | 15.7800 | 15.1800 | 15.5200 | -3.423% | 65,292 | -49.162% |
| 2013-08-13 | 15.9200 | 16.1000 | 15.6300 | 16.0700 | +1.196% | 24,182 | -50.902% |
| 2013-08-12 | 15.5800 | 15.8800 | 15.2800 | 15.8800 | +1.599% | 16,138 | -50.315% |
| 2013-08-09 | 15.8500 | 15.9500 | 15.5000 | 15.6300 | -0.825% | 32,216 | -49.520% |
| 2013-08-08 | 15.7000 | 16.0400 | 15.3500 | 15.7600 | +1.416% | 69,734 | -49.937% |
| 2013-08-07 | 15.9200 | 16.2900 | 15.3600 | 15.5400 | -3.117% | 40,671 | -49.228% |
| 2013-08-06 | 16.3100 | 16.3100 | 15.7100 | 16.0400 | -2.670% | 39,582 | -50.810% |
| 2013-08-05 | 16.1900 | 16.9400 | 16.0200 | 16.4800 | +2.360% | 105,497 | -52.124% |
| 2013-08-02 | 15.4800 | 16.1400 | 15.2400 | 16.1000 | +3.670% | 21,077 | -50.994% |
| 2013-08-01 | 16.5200 | 16.5200 | 15.0600 | 15.5300 | -5.131% | 252,575 | -49.195% |
| 2013-07-31 | 16.6000 | 16.8900 | 16.2800 | 16.3700 | -0.968% | 116,345 | -51.802% |
| 2013-07-30 | 16.9100 | 17.0900 | 16.4200 | 16.5300 | -1.490% | 12,186 | -52.269% |
| 2013-07-29 | 16.8900 | 17.0000 | 16.6204 | 16.7800 | -1.294% | 20,157 | -52.980% |
| 2013-07-26 | 17.0100 | 17.1600 | 16.6300 | 17.0000 | -0.875% | 59,746 | -53.588% |
| 2013-07-25 | 16.8600 | 17.2900 | 16.4400 | 17.1500 | +5.864% | 44,484 | -53.994% |
| 2013-07-24 | 16.7800 | 16.7800 | 16.0700 | 16.2000 | -2.936% | 110,489 | -51.296% |
| 2013-07-23 | 16.8000 | 16.9370 | 16.5400 | 16.6900 | +0.180% | 28,091 | -52.726% |
| 2013-07-22 | 16.5000 | 16.9200 | 16.4400 | 16.6600 | +0.847% | 29,941 | -52.641% |
| 2013-07-19 | 16.1300 | 16.5600 | 16.0175 | 16.5200 | +2.354% | 20,452 | -52.240% |
| 2013-07-18 | 15.6000 | 16.2000 | 15.5600 | 16.1400 | +3.462% | 141,825 | -51.115% |
| 2013-07-17 | 15.4900 | 15.6400 | 15.2300 | 15.6000 | +1.102% | 71,503 | -49.423% |
| 2013-07-16 | 15.8300 | 16.0700 | 15.0200 | 15.4300 | -2.588% | 51,607 | -48.866% |
| 2013-07-15 | 15.7000 | 16.1100 | 15.7000 | 15.8400 | +1.020% | 52,542 | -50.189% |
| 2013-07-12 | 15.7000 | 15.9800 | 15.4300 | 15.6800 | -0.508% | 33,209 | -49.681% |
| 2013-07-11 | 15.9800 | 16.1400 | 15.6700 | 15.7600 | -0.442% | 47,533 | -49.937% |
| 2013-07-10 | 15.2700 | 15.9400 | 15.1100 | 15.8300 | +3.329% | 53,867 | -50.158% |
| 2013-07-09 | 15.6600 | 15.6600 | 15.0000 | 15.3200 | -1.289% | 43,868 | -48.499% |
| 2013-07-08 | 15.5000 | 15.6480 | 15.3000 | 15.5200 | +0.845% | 25,918 | -49.162% |
| 2013-07-05 | 15.6100 | 15.6100 | 15.2200 | 15.3900 | +0.786% | 20,227 | -48.733% |
| 2013-07-03 | 15.0200 | 15.3800 | 15.0000 | 15.2700 | +0.726% | 8,915 | -48.330% |
| 2013-07-02 | 15.0800 | 15.3500 | 14.9700 | 15.1600 | +0.531% | 45,658 | -47.955% |
| 2013-07-01 | 14.8600 | 15.2000 | 14.5900 | 15.0800 | +1.686% | 70,445 | -47.679% |
| 2013-06-28 | 15.1500 | 15.3696 | 14.7900 | 14.8300 | -2.434% | 191,231 | -46.797% |
| 2013-06-27 | 14.8100 | 15.3200 | 14.5400 | 15.2000 | +3.613% | 55,547 | -48.092% |
| 2013-06-26 | 14.5700 | 14.8700 | 14.4200 | 14.6700 | +1.312% | 49,282 | -46.217% |
| 2013-06-25 | 14.1000 | 14.5200 | 13.9500 | 14.4800 | +3.429% | 102,829 | -45.511% |
| 2013-06-24 | 14.0000 | 14.0700 | 13.7100 | 14.0000 | -0.850% | 44,792 | -43.643% |
| 2013-06-21 | 14.3500 | 14.3500 | 13.9400 | 14.1200 | -0.912% | 96,487 | -44.122% |
| 2013-06-20 | 15.1100 | 15.1100 | 14.2300 | 14.2500 | -7.166% | 147,061 | -44.632% |
| 2013-06-19 | 15.5600 | 15.6000 | 15.2500 | 15.3500 | -1.603% | 30,031 | -48.599% |
| 2013-06-18 | 15.8100 | 15.8500 | 15.5400 | 15.6000 | -1.453% | 92,064 | -49.423% |
| 2013-06-17 | 15.9700 | 15.9700 | 15.5100 | 15.8300 | +0.764% | 28,557 | -50.158% |
| 2013-06-14 | 15.9600 | 16.0900 | 15.7100 | 15.7100 | -2.057% | 15,987 | -49.777% |
| 2013-06-13 | 15.6500 | 16.1890 | 15.5675 | 16.0400 | +2.492% | 33,327 | -50.810% |
| 2013-06-12 | 15.7100 | 15.8000 | 15.5000 | 15.6500 | +0.643% | 39,773 | -49.585% |
| 2013-06-11 | 15.3300 | 15.7500 | 15.3000 | 15.5500 | -0.064% | 47,113 | -49.260% |
| 2013-06-10 | 15.4300 | 15.5600 | 15.3600 | 15.5600 | +1.500% | 135,129 | -49.293% |
| 2013-06-07 | 15.2800 | 15.3950 | 15.1500 | 15.3300 | +1.188% | 19,929 | -48.532% |
| 2013-06-06 | 14.8100 | 15.3000 | 14.8100 | 15.1500 | +2.642% | 375,362 | -47.921% |
| 2013-06-05 | 14.8700 | 15.0800 | 14.6900 | 14.7600 | -1.072% | 37,146 | -46.545% |
| 2013-06-04 | 15.1700 | 15.2300 | 14.6200 | 14.9200 | -1.192% | 50,535 | -47.118% |
| 2013-06-03 | 15.2100 | 15.2400 | 14.9300 | 15.1000 | -0.461% | 59,968 | -47.748% |
| 2013-05-31 | 15.2600 | 15.4100 | 14.9500 | 15.1700 | -1.494% | 20,447 | -47.989% |
| 2013-05-30 | 15.1100 | 15.4600 | 15.0101 | 15.4000 | +2.598% | 44,129 | -48.766% |
| 2013-05-29 | 15.5600 | 15.5600 | 14.9400 | 15.0100 | -3.905% | 15,754 | -47.435% |
| 2013-05-28 | 15.4500 | 15.8700 | 15.3800 | 15.6200 | +2.158% | 43,214 | -49.488% |
| 2013-05-24 | 14.8900 | 15.3200 | 14.8900 | 15.2900 | +2.411% | 11,508 | -48.398% |
| 2013-05-23 | 14.8500 | 15.0700 | 14.7375 | 14.9300 | -0.863% | 12,693 | -47.153% |
| 2013-05-22 | 15.3000 | 15.5100 | 14.8900 | 15.0600 | -1.440% | 46,117 | -47.610% |
| 2013-05-21 | 15.2400 | 15.4300 | 15.1500 | 15.2800 | -0.065% | 30,946 | -48.364% |
| 2013-05-20 | 15.1400 | 15.3300 | 15.0400 | 15.2900 | +0.924% | 15,206 | -48.398% |
| 2013-05-17 | 15.4700 | 15.4700 | 14.9800 | 15.1500 | -1.623% | 34,473 | -47.921% |
| 2013-05-16 | 15.5100 | 15.6100 | 15.2410 | 15.4000 | -0.709% | 29,670 | -48.766% |
| 2013-05-15 | 15.3200 | 15.5400 | 15.0600 | 15.5100 | +1.108% | 40,600 | -49.130% |
| 2013-05-14 | 15.5600 | 16.0000 | 15.0500 | 15.3400 | -1.855% | 41,077 | -48.566% |
| 2013-05-13 | 15.7100 | 15.8300 | 15.3600 | 15.6300 | -0.382% | 32,807 | -49.520% |
| 2013-05-10 | 15.5700 | 15.7700 | 15.3800 | 15.6900 | +1.226% | 11,129 | -49.713% |
| 2013-05-09 | 15.3900 | 15.5300 | 14.8500 | 15.5000 | +0.259% | 32,936 | -49.097% |
| 2013-05-08 | 14.9000 | 15.5200 | 14.6600 | 15.4600 | +3.204% | 50,299 | -48.965% |
| 2013-05-07 | 14.9000 | 15.1800 | 14.6100 | 14.9800 | +0.875% | 39,053 | -47.330% |
| 2013-05-06 | 14.8800 | 15.1800 | 14.6101 | 14.8500 | +0.135% | 42,178 | -46.869% |
| 2013-05-03 | 14.9300 | 15.2800 | 14.8050 | 14.8300 | +1.298% | 49,252 | -46.797% |
| 2013-05-02 | 14.1100 | 14.7900 | 14.1100 | 14.6400 | +4.199% | 33,831 | -46.107% |
| 2013-05-01 | 14.4200 | 14.4800 | 14.0200 | 14.0500 | -2.701% | 82,068 | -43.843% |
| 2013-04-30 | 14.0100 | 14.5000 | 13.8500 | 14.4400 | +2.484% | 50,522 | -45.360% |
| 2013-04-29 | 13.4500 | 14.2400 | 13.4500 | 14.0900 | +3.527% | 22,390 | -44.003% |
| 2013-04-26 | 14.2100 | 14.2100 | 13.4000 | 13.6100 | -3.544% | 95,588 | -42.028% |
| 2013-04-25 | 13.9500 | 14.4700 | 13.8500 | 14.1100 | +0.930% | 22,617 | -44.082% |
| 2013-04-24 | 13.8800 | 14.0200 | 13.8800 | 13.9800 | +0.359% | 11,432 | -43.562% |
| 2013-04-23 | 13.6300 | 13.9800 | 13.5300 | 13.9300 | +3.262% | 25,995 | -43.360% |
| 2013-04-22 | 13.7700 | 13.7700 | 13.4100 | 13.4900 | -1.461% | 77,131 | -41.512% |
| 2013-04-19 | 13.7200 | 13.8500 | 13.6325 | 13.6900 | -0.291% | 110,977 | -42.367% |
| 2013-04-18 | 13.8200 | 13.9150 | 13.6800 | 13.7300 | -0.363% | 57,323 | -42.535% |
| 2013-04-17 | 14.2000 | 14.4500 | 13.5500 | 13.7800 | -3.501% | 71,001 | -42.743% |
| 2013-04-16 | 14.0600 | 14.3800 | 14.0600 | 14.2800 | +2.660% | 47,388 | -44.748% |
| 2013-04-15 | 14.1600 | 14.2899 | 13.8800 | 13.9100 | -2.659% | 132,836 | -43.278% |
| 2013-04-12 | 14.3500 | 14.4571 | 14.1700 | 14.2900 | -0.695% | 29,784 | -44.787% |
| 2013-04-11 | 14.1500 | 14.4600 | 14.0800 | 14.3900 | +1.409% | 44,554 | -45.170% |
| 2013-04-10 | 13.9100 | 14.2000 | 13.7800 | 14.1900 | +2.013% | 71,428 | -44.397% |
| 2013-04-09 | 13.9500 | 14.0200 | 13.7900 | 13.9100 | -0.287% | 45,584 | -43.278% |
| 2013-04-08 | 13.9900 | 13.9900 | 13.8400 | 13.9500 | +0.288% | 24,785 | -43.441% |
| 2013-04-05 | 13.5600 | 14.0000 | 13.5300 | 13.9100 | +0.724% | 71,013 | -43.278% |
| 2013-04-04 | 13.8100 | 13.8400 | 13.6500 | 13.8100 | +0.363% | 39,047 | -42.867% |
| 2013-04-03 | 13.6500 | 13.9500 | 13.6400 | 13.7600 | +0.732% | 72,396 | -42.660% |
| 2013-04-02 | 13.6100 | 13.7150 | 13.4400 | 13.6600 | +1.185% | 53,390 | -42.240% |
| 2013-04-01 | 13.1600 | 13.5900 | 13.1500 | 13.5000 | +2.273% | 48,321 | -41.556% |
| 2013-03-28 | 13.1900 | 13.2600 | 12.9500 | 13.2000 | +0.152% | 186,634 | -40.227% |
| 2013-03-27 | 13.0700 | 13.2800 | 12.9800 | 13.1800 | -0.453% | 97,704 | -40.137% |
| 2013-03-26 | 13.5400 | 13.5400 | 13.1000 | 13.2400 | -1.926% | 48,283 | -40.408% |
| 2013-03-25 | 13.4600 | 13.5700 | 13.3400 | 13.5000 | +0.897% | 35,969 | -41.556% |
| 2013-03-22 | 13.3900 | 13.5300 | 13.3000 | 13.3800 | +0.602% | 44,595 | -41.031% |
| 2013-03-21 | 13.1700 | 13.4400 | 13.1700 | 13.3000 | 0.000% | 50,017 | -40.677% |
| 2013-03-20 | 13.4700 | 13.6300 | 13.1600 | 13.3000 | -0.375% | 51,193 | -40.677% |
| 2013-03-19 | 13.3700 | 13.5100 | 13.2501 | 13.3500 | +0.679% | 32,454 | -40.899% |
| 2013-03-18 | 13.2900 | 13.5800 | 13.1950 | 13.2600 | -1.632% | 17,940 | -40.498% |
| 2013-03-15 | 13.4500 | 13.7000 | 13.1000 | 13.4800 | +0.672% | 101,451 | -41.469% |
| 2013-03-14 | 13.4200 | 13.5850 | 13.3400 | 13.3900 | 0.000% | 35,433 | -41.075% |
| 2013-03-13 | 13.6300 | 13.7700 | 13.3900 | 13.3900 | -1.905% | 20,286 | -41.075% |
| 2013-03-12 | 13.7600 | 13.8900 | 13.5600 | 13.6500 | -1.087% | 34,747 | -42.198% |
| 2013-03-11 | 14.1400 | 14.2000 | 13.7650 | 13.8000 | -2.954% | 39,314 | -42.826% |
| 2013-03-08 | 14.5800 | 14.5800 | 14.1500 | 14.2200 | -1.455% | 25,391 | -44.515% |
| 2013-03-07 | 14.0600 | 14.4900 | 14.0300 | 14.4300 | +2.486% | 73,156 | -45.322% |
| 2013-03-06 | 14.0300 | 14.1300 | 13.7900 | 14.0800 | +0.428% | 19,751 | -43.963% |
| 2013-03-05 | 13.8400 | 14.0800 | 13.7500 | 14.0200 | +1.594% | 131,084 | -43.723% |
| 2013-03-04 | 13.9200 | 13.9200 | 13.5700 | 13.8000 | -1.217% | 33,428 | -42.826% |
| 2013-03-01 | 13.6000 | 14.0900 | 13.6000 | 13.9700 | +1.379% | 45,236 | -43.522% |
| 2013-02-28 | 14.1500 | 14.1500 | 13.6000 | 13.7800 | -2.889% | 28,611 | -42.743% |
| 2013-02-27 | 13.7100 | 14.4300 | 13.7100 | 14.1900 | +3.050% | 79,433 | -44.397% |
| 2013-02-26 | 13.0300 | 13.9500 | 13.0200 | 13.7700 | +5.923% | 213,370 | -42.702% |
| 2013-02-25 | 13.3700 | 13.7100 | 12.7400 | 13.0000 | -3.346% | 240,444 | -39.308% |
| 2013-02-22 | 13.7500 | 13.8800 | 13.3000 | 13.4500 | -1.393% | 89,136 | -41.338% |
| 2013-02-21 | 13.6500 | 13.7300 | 13.5100 | 13.6400 | -0.219% | 51,971 | -42.155% |
| 2013-02-20 | 13.8400 | 14.0000 | 13.5400 | 13.6700 | -0.942% | 72,592 | -42.282% |
| 2013-02-19 | 13.3700 | 13.9600 | 12.9700 | 13.8000 | +3.371% | 73,682 | -42.826% |
| 2013-02-15 | 13.3200 | 13.4200 | 13.2600 | 13.3500 | +0.603% | 38,690 | -40.899% |
| 2013-02-14 | 13.4800 | 13.4800 | 13.1800 | 13.2700 | -1.849% | 36,831 | -40.543% |
| 2013-02-13 | 13.4600 | 13.6000 | 13.2100 | 13.5200 | -0.221% | 66,076 | -41.642% |
| 2013-02-12 | 13.2500 | 13.5900 | 13.2500 | 13.5500 | +2.110% | 19,573 | -41.771% |
| 2013-02-11 | 13.4600 | 13.5800 | 13.1000 | 13.2700 | -1.191% | 15,459 | -40.543% |
| 2013-02-08 | 13.6600 | 13.7700 | 13.1900 | 13.4300 | -1.756% | 25,505 | -41.251% |
| 2013-02-07 | 13.5000 | 13.7400 | 13.1350 | 13.6700 | +0.960% | 81,628 | -42.282% |
| 2013-02-06 | 13.9500 | 13.9500 | 13.4300 | 13.5400 | -3.493% | 30,661 | -41.728% |
| 2013-02-05 | 13.8700 | 14.1100 | 13.8600 | 14.0300 | +2.111% | 20,571 | -43.763% |
| 2013-02-04 | 14.2400 | 14.2400 | 13.6700 | 13.7400 | -3.983% | 35,383 | -42.576% |
| 2013-02-01 | 14.0700 | 14.4500 | 13.7100 | 14.3100 | +2.654% | 60,542 | -44.864% |
| 2013-01-31 | 13.4800 | 14.0700 | 13.3900 | 13.9400 | +3.259% | 108,929 | -43.400% |
| 2013-01-30 | 13.4900 | 13.6000 | 13.2900 | 13.5000 | 0.000% | 49,008 | -41.556% |
| 2013-01-29 | 13.5100 | 13.7750 | 13.4100 | 13.5000 | -0.369% | 33,585 | -41.556% |
| 2013-01-28 | 13.3900 | 13.6400 | 13.3900 | 13.5500 | +1.271% | 54,186 | -41.771% |
| 2013-01-25 | 13.5100 | 13.5400 | 13.2900 | 13.3800 | -0.668% | 30,585 | -41.031% |
| 2013-01-24 | 13.3100 | 13.5300 | 13.1200 | 13.4700 | +1.202% | 60,404 | -41.425% |
| 2013-01-23 | 13.7500 | 13.7600 | 13.3100 | 13.3100 | -3.059% | 31,577 | -40.721% |
| 2013-01-22 | 13.5100 | 13.7300 | 13.4200 | 13.7300 | +1.328% | 50,301 | -42.535% |
| 2013-01-18 | 13.3500 | 13.6000 | 13.2900 | 13.5500 | +1.119% | 62,707 | -41.771% |
| 2013-01-17 | 13.4000 | 13.4000 | 13.1700 | 13.4000 | +0.450% | 46,117 | -41.119% |
| 2013-01-16 | 13.3400 | 13.4000 | 12.9600 | 13.3400 | -0.075% | 201,455 | -40.855% |
| 2013-01-15 | 13.3100 | 13.5000 | 13.2300 | 13.3500 | -0.373% | 39,618 | -40.899% |
| 2013-01-14 | 13.3200 | 13.4000 | 12.9500 | 13.4000 | +0.299% | 95,210 | -41.119% |
| 2013-01-11 | 13.1700 | 13.4400 | 13.1401 | 13.3600 | +1.597% | 15,599 | -40.943% |
| 2013-01-10 | 13.3200 | 13.3900 | 13.0900 | 13.1500 | -0.454% | 125,670 | -40.000% |
| 2013-01-09 | 13.2800 | 13.2800 | 13.0800 | 13.2100 | +0.076% | 65,739 | -40.273% |
| 2013-01-08 | 13.1800 | 13.3400 | 12.9700 | 13.2000 | +1.149% | 59,128 | -40.227% |
| 2013-01-07 | 12.9400 | 13.2300 | 12.8700 | 13.0500 | +0.077% | 30,440 | -39.540% |
| 2013-01-04 | 12.7400 | 13.1500 | 12.6300 | 13.0400 | +2.114% | 51,721 | -39.494% |
| 2013-01-03 | 12.8700 | 13.0400 | 12.6700 | 12.7700 | -0.700% | 57,703 | -38.215% |
| 2013-01-02 | 12.8700 | 13.2100 | 12.8300 | 12.8600 | +2.716% | 74,377 | -38.647% |
| 2012-12-31 | 12.1300 | 12.6400 | 12.1300 | 12.5200 | +3.728% | 54,360 | -36.981% |
| 2012-12-28 | 12.3100 | 12.3100 | 11.8900 | 12.0700 | -2.346% | 33,263 | -34.631% |
| 2012-12-27 | 11.8200 | 12.4850 | 11.7200 | 12.3600 | +3.431% | 77,093 | -36.165% |
| 2012-12-26 | 12.8400 | 12.9000 | 11.7700 | 11.9500 | -6.495% | 131,727 | -33.975% |
| 2012-12-24 | 12.7700 | 12.8200 | 12.5900 | 12.7800 | -0.390% | 22,897 | -38.263% |
| 2012-12-21 | 12.7500 | 12.8400 | 12.6300 | 12.8300 | -0.311% | 175,516 | -38.504% |
| 2012-12-20 | 12.5100 | 12.9012 | 12.5100 | 12.8700 | +2.713% | 116,689 | -38.695% |
| 2012-12-19 | 12.6000 | 12.7200 | 12.3900 | 12.5300 | -0.792% | 63,723 | -37.031% |
| 2012-12-18 | 12.2000 | 12.6500 | 12.1900 | 12.6300 | +4.036% | 47,990 | -37.530% |
| 2012-12-17 | 12.0400 | 12.1900 | 11.8800 | 12.1400 | +1.675% | 122,046 | -35.008% |
| 2012-12-14 | 11.9900 | 12.1500 | 11.8400 | 11.9400 | -0.831% | 75,273 | -33.920% |
| 2012-12-13 | 11.8400 | 12.4700 | 11.8200 | 12.0400 | +1.603% | 85,120 | -34.468% |
| 2012-12-12 | 11.6400 | 12.0300 | 11.6000 | 11.8500 | +2.332% | 116,910 | -33.418% |
| 2012-12-11 | 11.2900 | 11.6000 | 10.9500 | 11.5800 | +2.297% | 164,665 | -31.865% |
| 2012-12-10 | 11.2700 | 11.3500 | 10.9800 | 11.3200 | +0.444% | 139,714 | -30.300% |
| 2012-12-07 | 11.0500 | 11.3300 | 11.0500 | 11.2700 | +2.269% | 131,362 | -29.991% |
| 2012-12-06 | 11.0100 | 11.4000 | 10.9600 | 11.0200 | +0.091% | 552,540 | -28.403% |
| 2012-12-05 | 11.0000 | 11.6150 | 10.9300 | 11.0100 | 0.000% | 205,626 | -28.338% |
| 2012-12-04 | 11.0000 | 11.3100 | 10.9600 | 11.0100 | -1.609% | 355,187 | -28.338% |
| 2012-12-03 | 11.1800 | 11.4900 | 10.8800 | 11.1900 | +1.727% | 447,416 | -29.491% |
| 2012-11-30 | 11.0000 | 11.1100 | 10.9800 | 11.0000 | 0.000% | 143,553 | -28.273% |
| 2012-11-29 | 10.8000 | 11.0300 | 10.7400 | 11.0000 | +2.900% | 133,247 | -28.273% |
| 2012-11-28 | 10.5100 | 10.6900 | 10.4300 | 10.6900 | +1.231% | 269,032 | -26.193% |
| 2012-11-27 | 10.5900 | 10.6900 | 10.4000 | 10.5600 | -0.283% | 126,896 | -25.284% |
| 2012-11-26 | 10.5800 | 10.6000 | 10.4100 | 10.5900 | -0.189% | 65,408 | -25.496% |
| 2012-11-23 | 10.6100 | 10.6200 | 10.5401 | 10.6100 | +0.189% | 13,718 | -25.636% |
| 2012-11-21 | 10.5200 | 10.5900 | 10.4200 | 10.5900 | +0.665% | 11,211 | -25.496% |
| 2012-11-20 | 10.5400 | 10.5800 | 10.3300 | 10.5200 | -0.661% | 33,360 | -25.000% |
| 2012-11-19 | 10.5000 | 10.7400 | 10.4000 | 10.5900 | +1.437% | 50,696 | -25.496% |
| 2012-11-16 | 10.5000 | 10.8600 | 10.3000 | 10.4400 | -0.949% | 87,093 | -24.425% |
| 2012-11-15 | 10.6800 | 10.7300 | 10.5000 | 10.5400 | -1.218% | 31,384 | -25.142% |
| 2012-11-14 | 10.6700 | 10.8100 | 10.5200 | 10.6700 | +0.755% | 104,294 | -26.054% |
| 2012-11-13 | 10.3400 | 10.9100 | 10.3400 | 10.5900 | +1.340% | 45,280 | -25.496% |
| 2012-11-12 | 10.3700 | 10.5100 | 10.3100 | 10.4500 | +0.771% | 51,425 | -24.498% |
| 2012-11-09 | 10.4300 | 10.6700 | 10.2500 | 10.3700 | -1.426% | 36,962 | -23.915% |
| 2012-11-08 | 10.4300 | 10.7000 | 10.1400 | 10.5200 | +0.960% | 99,984 | -25.000% |
| 2012-11-07 | 10.3800 | 10.7300 | 10.1020 | 10.4200 | -2.343% | 166,247 | -24.280% |
| 2012-11-06 | 10.5100 | 10.8900 | 10.5100 | 10.6700 | +1.330% | 52,009 | -26.054% |
| 2012-11-05 | 10.4900 | 10.7500 | 10.4400 | 10.5300 | +0.381% | 81,843 | -25.071% |
| 2012-11-02 | 10.7300 | 10.9700 | 10.3300 | 10.4900 | -3.229% | 171,002 | -24.786% |
| 2012-11-01 | 10.5300 | 11.0500 | 10.2900 | 10.8400 | +3.435% | 106,635 | -27.214% |
| 2012-10-31 | 10.2000 | 10.5300 | 10.2000 | 10.4800 | +2.644% | 89,510 | -24.714% |
| 2012-10-26 | 10.2700 | 10.3800 | 10.1300 | 10.2100 | -0.390% | 123,588 | -22.723% |
| 2012-10-25 | 10.7100 | 10.7100 | 10.1600 | 10.2500 | -2.195% | 200,383 | -23.024% |
| 2012-10-24 | 10.1900 | 10.5300 | 10.1900 | 10.4800 | +2.947% | 145,901 | -24.714% |
| 2012-10-23 | 10.0800 | 10.3400 | 9.8500 | 10.1800 | 0.000% | 628,692 | -22.495% |
| 2012-10-22 | 10.1600 | 10.3200 | 10.0300 | 10.1800 | +0.098% | 30,366 | -22.495% |
| 2012-10-19 | 10.3200 | 10.4400 | 10.0400 | 10.1700 | -2.305% | 52,594 | -22.419% |
| 2012-10-18 | 10.4900 | 10.6000 | 10.3700 | 10.4100 | -0.951% | 53,966 | -24.207% |
| 2012-10-17 | 10.5000 | 10.5600 | 10.3800 | 10.5100 | +0.574% | 40,532 | -24.929% |
| 2012-10-16 | 10.4000 | 10.6700 | 10.4000 | 10.4500 | +1.555% | 1,219,003 | -24.498% |
| 2012-10-15 | 9.9300 | 10.3000 | 9.6200 | 10.2900 | +3.730% | 38,233 | -23.324% |
| 2012-10-12 | 10.8000 | 10.8250 | 9.9100 | 9.9200 | -8.487% | 36,332 | -20.464% |
| 2012-10-11 | 10.8900 | 10.9600 | 10.6100 | 10.8400 | +0.650% | 6,854 | -27.214% |
| 2012-10-10 | 10.5700 | 10.8300 | 10.4400 | 10.7700 | +2.085% | 27,673 | -26.741% |
| 2012-10-09 | 10.5800 | 10.6600 | 10.4400 | 10.5500 | +0.476% | 42,159 | -25.213% |
| 2012-10-08 | 10.4207 | 10.5300 | 10.4207 | 10.5000 | 0.000% | 25,634 | -24.857% |
| 2012-10-05 | 10.5000 | 10.5750 | 10.4300 | 10.5000 | -0.190% | 35,922 | -24.857% |
| 2012-10-04 | 10.4900 | 10.5300 | 10.4200 | 10.5200 | +0.863% | 54,635 | -25.000% |
| 2012-10-03 | 10.3600 | 10.5900 | 9.9500 | 10.4300 | +0.773% | 102,202 | -24.353% |
| 2012-10-02 | 10.4400 | 10.4400 | 9.8600 | 10.3500 | -0.289% | 33,282 | -23.768% |
| 2012-10-01 | 9.9700 | 10.4900 | 9.9000 | 10.3800 | +4.848% | 30,595 | -23.988% |
| 2012-09-28 | 9.8800 | 10.0300 | 9.7800 | 9.9000 | -1.000% | 87,077 | -20.303% |
| 2012-09-27 | 10.0900 | 10.1200 | 9.7700 | 10.0000 | 0.000% | 54,235 | -21.100% |
| 2012-09-26 | 10.3400 | 10.3400 | 9.9500 | 10.0000 | -2.248% | 113,890 | -21.100% |
| 2012-09-25 | 10.2600 | 10.5850 | 10.2150 | 10.2300 | -2.105% | 189,953 | -22.874% |
| 2012-09-24 | 10.0000 | 10.4700 | 10.0000 | 10.4500 | +3.877% | 41,885 | -24.498% |
| 2012-09-21 | 10.2900 | 10.2900 | 10.0000 | 10.0600 | -0.099% | 68,657 | -21.571% |
| 2012-09-20 | 10.2200 | 10.3200 | 10.0301 | 10.0700 | -2.328% | 10,406 | -21.648% |
| 2012-09-19 | 10.3800 | 10.5000 | 10.1200 | 10.3100 | -0.386% | 33,006 | -23.472% |
| 2012-09-18 | 10.4900 | 10.6000 | 10.2300 | 10.3500 | -1.335% | 49,793 | -23.768% |
| 2012-09-17 | 10.1800 | 10.5100 | 10.1800 | 10.4900 | +3.045% | 48,958 | -24.786% |
| 2012-09-14 | 10.1200 | 10.4372 | 9.9600 | 10.1800 | +1.597% | 73,023 | -22.495% |
| 2012-09-13 | 9.8800 | 10.1511 | 9.8700 | 10.0200 | +2.037% | 65,654 | -21.257% |
| 2012-09-12 | 10.1000 | 10.1000 | 9.8000 | 9.8200 | -1.996% | 48,818 | -19.654% |
| 2012-09-11 | 10.1200 | 10.4300 | 9.9700 | 10.0200 | -0.694% | 36,378 | -21.257% |
| 2012-09-10 | 9.8100 | 10.2900 | 9.8000 | 10.0900 | +2.229% | 47,803 | -21.804% |
| 2012-09-07 | 9.8700 | 10.0476 | 9.6900 | 9.8700 | +0.817% | 37,153 | -20.061% |
| 2012-09-06 | 9.9000 | 10.2500 | 9.6400 | 9.7900 | -0.102% | 68,083 | -19.408% |
| 2012-09-05 | 9.8600 | 10.0900 | 9.7100 | 9.8000 | 0.000% | 47,618 | -19.490% |
| 2012-09-04 | 10.0000 | 10.0000 | 9.6200 | 9.8000 | -2.681% | 42,468 | -19.490% |
| 2012-08-31 | 10.2100 | 10.3700 | 9.8900 | 10.0700 | -0.099% | 8,029 | -21.648% |
| 2012-08-30 | 10.0700 | 10.1664 | 10.0200 | 10.0800 | -0.592% | 5,241 | -21.726% |
| 2012-08-29 | 10.3800 | 10.4200 | 10.1100 | 10.1400 | -1.934% | 25,128 | -22.189% |
| 2012-08-28 | 10.3000 | 10.3900 | 10.2300 | 10.3400 | 0.000% | 14,780 | -23.694% |
| 2012-08-27 | 10.1400 | 10.6600 | 9.8800 | 10.3400 | +2.783% | 47,774 | -23.694% |
| 2012-08-24 | 10.0500 | 10.1100 | 9.9000 | 10.0600 | -0.495% | 18,922 | -21.571% |
| 2012-08-23 | 10.4800 | 10.4800 | 10.0800 | 10.1100 | -3.438% | 20,222 | -21.958% |
| 2012-08-22 | 10.3100 | 10.5800 | 10.1800 | 10.4700 | +1.848% | 37,453 | -24.642% |
| 2012-08-21 | 10.3300 | 10.5100 | 10.1000 | 10.2800 | -0.194% | 55,062 | -23.249% |
| 2012-08-20 | 10.3800 | 10.5000 | 10.1500 | 10.3000 | -1.624% | 28,781 | -23.398% |
| 2012-08-17 | 9.9500 | 10.4900 | 9.7500 | 10.4700 | +4.910% | 65,357 | -24.642% |
| 2012-08-16 | 9.6400 | 10.0200 | 9.5000 | 9.9800 | +3.099% | 34,133 | -20.942% |
| 2012-08-15 | 9.8600 | 9.8900 | 9.6000 | 9.6800 | -1.826% | 40,114 | -18.492% |
| 2012-08-14 | 9.9500 | 10.1000 | 9.8200 | 9.8600 | -0.505% | 29,627 | -19.980% |
| 2012-08-13 | 10.2000 | 10.2000 | 9.7800 | 9.9100 | -2.748% | 22,561 | -20.383% |
| 2012-08-10 | 10.3400 | 10.5000 | 10.0700 | 10.1900 | 0.000% | 16,368 | -22.571% |