Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.64 | 12.73 | 12.40 | 12.49 | 490,096 | -0.11(-0.87%) |
Oct 30, 2013 | 12.74 | 12.96 | 12.59 | 12.60 | 807,196 | -0.08(-0.63%) |
Oct 29, 2013 | 12.54 | 12.78 | 12.50 | 12.68 | 460,630 | +0.14(+1.12%) |
Oct 28, 2013 | 12.61 | 12.63 | 12.32 | 12.54 | 594,410 | -0.03(-0.24%) |
Oct 25, 2013 | 12.68 | 12.84 | 12.52 | 12.57 | 733,895 | -0.18(-1.41%) |
Oct 24, 2013 | 12.70 | 12.99 | 12.69 | 12.75 | 1,524,474 | +0.08(+0.63%) |
Oct 23, 2013 | 12.65 | 12.70 | 12.52 | 12.67 | 382,284 | +0.02(+0.16%) |
Oct 22, 2013 | 12.20 | 12.82 | 12.10 | 12.65 | 877,533 | +0.50(+4.12%) |
Oct 21, 2013 | 12.02 | 12.32 | 12.01 | 12.15 | 695,352 | +0.16(+1.33%) |
Oct 18, 2013 | 12.14 | 12.48 | 11.96 | 11.99 | 782,325 | -0.05(-0.42%) |
Oct 17, 2013 | 11.99 | 12.12 | 11.95 | 12.04 | 660,400 | +0.05(+0.42%) |
Oct 16, 2013 | 11.99 | 12.15 | 11.95 | 11.99 | 779,002 | +0.03(+0.25%) |
Oct 15, 2013 | 11.98 | 12.02 | 11.81 | 11.96 | 562,375 | -0.03(-0.25%) |
Oct 14, 2013 | 11.94 | 12.03 | 11.79 | 11.99 | 453,312 | +0.02(+0.17%) |
Oct 11, 2013 | 11.75 | 11.97 | 11.71 | 11.97 | 291,500 | +0.17(+1.44%) |
Oct 10, 2013 | 11.81 | 11.98 | 11.67 | 11.80 | 738,475 | +0.19(+1.64%) |
Oct 09, 2013 | 11.71 | 11.73 | 11.46 | 11.61 | 337,418 | -0.10(-0.85%) |
Oct 08, 2013 | 11.78 | 11.81 | 11.50 | 11.71 | 452,928 | -0.01(-0.09%) |
Oct 07, 2013 | 11.73 | 11.84 | 11.62 | 11.72 | 512,884 | -0.16(-1.35%) |
Oct 04, 2013 | 11.60 | 12.15 | 11.60 | 11.88 | 1,112,450 | +0.31(+2.68%) |
Oct 03, 2013 | 11.51 | 11.66 | 11.43 | 11.57 | 954,207 | +0.05(+0.43%) |
Oct 02, 2013 | 11.04 | 11.58 | 10.94 | 11.52 | 1,287,082 | +0.38(+3.41%) |
Oct 01, 2013 | 10.99 | 11.33 | 10.95 | 11.14 | 568,852 | -0.20(-1.76%) |
Sep 27, 2013 | 11.18 | 11.37 | 11.13 | 11.34 | 390,707 | +0.11(+0.98%) |
Sep 26, 2013 | 11.03 | 11.30 | 10.99 | 11.23 | 543,144 | +0.22(+2.00%) |
Sep 25, 2013 | 11.06 | 11.09 | 10.97 | 11.01 | 224,992 | -0.03(-0.27%) |
Sep 24, 2013 | 10.87 | 11.19 | 10.86 | 11.04 | 372,290 | +0.17(+1.56%) |
Sep 23, 2013 | 11.15 | 11.15 | 10.79 | 10.87 | 660,512 | -0.35(-3.12%) |
Sep 20, 2013 | 11.43 | 11.55 | 11.22 | 11.22 | 369,375 | -0.22(-1.92%) |
Sep 19, 2013 | 11.26 | 11.50 | 11.14 | 11.44 | 722,811 | +0.23(+2.05%) |
Sep 18, 2013 | 11.05 | 11.21 | 10.95 | 11.21 | 559,963 | +0.17(+1.54%) |
Sep 17, 2013 | 10.91 | 11.12 | 10.89 | 11.04 | 656,123 | +0.15(+1.38%) |
Sep 16, 2013 | 11.05 | 11.14 | 10.82 | 10.89 | 2,664,113 | +0.00(+0.00%) |
Sep 13, 2013 | 10.97 | 11.10 | 10.76 | 10.89 | 667,025 | -0.01(-0.09%) |
Sep 12, 2013 | 10.99 | 11.12 | 10.87 | 10.90 | 271,327 | -0.09(-0.82%) |
Sep 11, 2013 | 10.79 | 11.01 | 10.71 | 10.99 | 1,867,855 | +0.20(+1.85%) |
Sep 10, 2013 | 10.72 | 10.91 | 10.69 | 10.79 | 581,076 | +0.15(+1.41%) |
Sep 09, 2013 | 10.63 | 10.75 | 10.55 | 10.64 | 372,332 | +0.01(+0.09%) |
Sep 06, 2013 | 10.61 | 10.80 | 10.45 | 10.63 | 682,111 | +0.13(+1.24%) |
Sep 05, 2013 | 10.44 | 10.61 | 10.29 | 10.50 | 1,050,759 | +0.03(+0.29%) |
Sep 04, 2013 | 10.50 | 10.61 | 10.28 | 10.47 | 1,003,212 | +0.03(+0.29%) |
Sep 03, 2013 | 10.79 | 10.81 | 10.16 | 10.44 | 1,329,872 | -0.17(-1.60%) |
Aug 30, 2013 | 10.83 | 10.86 | 10.61 | 10.61 | 196,473 | -0.19(-1.76%) |
Aug 29, 2013 | 10.57 | 11.00 | 10.57 | 10.80 | 395,076 | +0.24(+2.27%) |
Aug 28, 2013 | 10.55 | 10.63 | 10.40 | 10.56 | 823,409 | -0.01(-0.09%) |
Aug 27, 2013 | 10.87 | 10.98 | 10.54 | 10.57 | 582,820 | -0.43(-3.91%) |
Aug 26, 2013 | 11.20 | 11.20 | 10.96 | 11.00 | 182,374 | -0.19(-1.70%) |
Aug 23, 2013 | 11.19 | 11.23 | 11.01 | 11.19 | 172,562 | +0.03(+0.27%) |
Aug 22, 2013 | 11.00 | 11.23 | 10.96 | 11.16 | 546,765 | +0.19(+1.73%) |
Aug 21, 2013 | 10.90 | 10.98 | 10.77 | 10.97 | 235,037 | -0.01(-0.09%) |
Aug 20, 2013 | 10.86 | 11.03 | 10.81 | 10.98 | 1,921,235 | +0.11(+1.01%) |
Aug 19, 2013 | 11.08 | 11.10 | 10.84 | 10.87 | 345,424 | -0.24(-2.16%) |
Aug 16, 2013 | 11.11 | 11.34 | 11.01 | 11.11 | 391,418 | -0.07(-0.63%) |
Aug 15, 2013 | 11.08 | 11.21 | 10.92 | 11.18 | 560,924 | -0.04(-0.36%) |
Aug 14, 2013 | 11.35 | 11.44 | 11.18 | 11.22 | 663,341 | -0.11(-0.97%) |
Aug 13, 2013 | 11.07 | 11.39 | 11.03 | 11.33 | 480,048 | +0.26(+2.35%) |
Aug 12, 2013 | 11.09 | 11.09 | 10.81 | 11.07 | 539,035 | -0.05(-0.45%) |
Aug 09, 2013 | 10.84 | 11.18 | 10.74 | 11.12 | 558,050 | +0.24(+2.21%) |
Aug 08, 2013 | 11.12 | 11.21 | 10.88 | 10.88 | 567,043 | -0.25(-2.25%) |
Aug 07, 2013 | 11.25 | 11.28 | 11.01 | 11.13 | 873,988 | -0.12(-1.07%) |
Aug 06, 2013 | 11.50 | 11.50 | 11.09 | 11.25 | 1,123,348 | -0.25(-2.17%) |
Aug 05, 2013 | 11.40 | 11.58 | 11.33 | 11.50 | 902,962 | +0.10(+0.88%) |
Aug 02, 2013 | 11.79 | 11.79 | 11.28 | 11.40 | 902,737 | -0.09(-0.78%) |
Aug 01, 2013 | 11.52 | 11.55 | 11.37 | 11.49 | 1,299,964 | +0.19(+1.68%) |
Jul 31, 2013 | 11.23 | 11.45 | 11.23 | 11.30 | 743,801 | +0.05(+0.44%) |
Jul 30, 2013 | 11.32 | 11.39 | 11.17 | 11.25 | 420,370 | +0.02(+0.18%) |
Jul 29, 2013 | 11.33 | 11.46 | 11.12 | 11.23 | 264,521 | -0.10(-0.88%) |
Jul 26, 2013 | 11.20 | 11.35 | 11.17 | 11.33 | 247,666 | +0.07(+0.62%) |
Jul 25, 2013 | 11.15 | 11.29 | 11.07 | 11.26 | 314,937 | +0.07(+0.63%) |
Jul 24, 2013 | 11.45 | 11.53 | 11.17 | 11.19 | 572,630 | -0.16(-1.41%) |
Jul 23, 2013 | 11.57 | 11.57 | 11.33 | 11.35 | 1,576,004 | -0.12(-1.05%) |
Jul 22, 2013 | 11.19 | 11.56 | 11.16 | 11.47 | 1,160,231 | +0.31(+2.78%) |
Jul 19, 2013 | 11.13 | 11.25 | 11.04 | 11.16 | 976,776 | -0.05(-0.45%) |
Jul 18, 2013 | 11.13 | 11.33 | 11.02 | 11.21 | 839,646 | +0.13(+1.17%) |
Jul 17, 2013 | 10.96 | 11.10 | 10.91 | 11.08 | 606,959 | +0.20(+1.84%) |
Jul 16, 2013 | 11.12 | 11.17 | 10.88 | 10.88 | 290,303 | -0.21(-1.89%) |
Jul 15, 2013 | 11.06 | 11.23 | 11.01 | 11.09 | 681,858 | +0.01(+0.09%) |
Jul 12, 2013 | 11.10 | 11.10 | 10.87 | 11.08 | 622,715 | +0.00(+0.00%) |
Jul 11, 2013 | 11.14 | 11.19 | 10.96 | 11.08 | 750,875 | +0.27(+2.50%) |
Jul 10, 2013 | 10.65 | 10.88 | 10.65 | 10.81 | 468,177 | +0.16(+1.50%) |
Jul 09, 2013 | 10.84 | 10.74 | 10.56 | 10.65 | 647,919 | -0.09(-0.84%) |
Jul 08, 2013 | 10.78 | 10.93 | 10.48 | 10.74 | 886,869 | +0.08(+0.75%) |
Jul 05, 2013 | 10.74 | 10.80 | 10.47 | 10.66 | 452,206 | +0.10(+0.95%) |
Jul 03, 2013 | 10.62 | 10.70 | 10.46 | 10.56 | 278,146 | -0.08(-0.75%) |
Jul 02, 2013 | 10.76 | 11.01 | 10.50 | 10.64 | 557,653 | -0.08(-0.75%) |
Jul 01, 2013 | 10.50 | 10.78 | 10.50 | 10.72 | 531,432 | +0.28(+2.68%) |
Jun 28, 2013 | 10.48 | 10.56 | 10.39 | 10.44 | 631,381 | +0.11(+1.06%) |
Jun 26, 2013 | 10.53 | 10.63 | 10.33 | 10.33 | 556,505 | -0.06(-0.58%) |
Jun 25, 2013 | 10.16 | 10.54 | 10.06 | 10.39 | 746,436 | +0.39(+3.90%) |
Jun 24, 2013 | 10.16 | 10.22 | 9.744 | 10.00 | 1,512,496 | -0.17(-1.67%) |
Jun 21, 2013 | 10.27 | 10.28 | 9.920 | 10.17 | 1,239,135 | +0.01(+0.10%) |
Jun 20, 2013 | 10.59 | 10.64 | 10.05 | 10.16 | 740,150 | -0.59(-5.49%) |
Jun 19, 2013 | 11.02 | 11.08 | 10.74 | 10.75 | 440,145 | -0.24(-2.18%) |
Jun 18, 2013 | 11.02 | 11.10 | 10.95 | 10.99 | 757,286 | +0.00(+0.00%) |
Jun 17, 2013 | 11.05 | 11.17 | 10.96 | 10.99 | 602,256 | +0.02(+0.18%) |
Jun 14, 2013 | 10.95 | 11.03 | 10.79 | 10.97 | 1,188,535 | +0.07(+0.64%) |
Jun 13, 2013 | 10.57 | 10.95 | 10.52 | 10.90 | 542,086 | +0.32(+3.02%) |
Jun 12, 2013 | 10.88 | 11.01 | 10.56 | 10.58 | 538,113 | -0.12(-1.12%) |
Jun 11, 2013 | 10.82 | 11.00 | 10.60 | 10.70 | 637,253 | -0.25(-2.28%) |
Jun 10, 2013 | 10.67 | 11.01 | 10.62 | 10.95 | 1,159,980 | +0.28(+2.62%) |
Jun 07, 2013 | 10.64 | 10.77 | 10.54 | 10.67 | 1,746,041 | +0.13(+1.23%) |
Jun 06, 2013 | 10.63 | 10.71 | 10.28 | 10.54 | 1,509,779 | -0.16(-1.50%) |
Jun 05, 2013 | 11.00 | 11.03 | 10.66 | 10.70 | 728,207 | -0.34(-3.08%) |
Jun 04, 2013 | 11.20 | 11.20 | 10.96 | 11.04 | 849,060 | -0.11(-0.99%) |
Jun 03, 2013 | 11.25 | 11.27 | 11.01 | 11.15 | 912,230 | -0.04(-0.36%) |
May 31, 2013 | 11.37 | 11.48 | 11.16 | 11.19 | 929,829 | -0.15(-1.32%) |
May 30, 2013 | 11.30 | 11.53 | 11.22 | 11.34 | 724,721 | +0.08(+0.71%) |
May 29, 2013 | 11.59 | 11.60 | 11.15 | 11.26 | 813,985 | -0.34(-2.93%) |
May 28, 2013 | 11.81 | 11.95 | 11.54 | 11.60 | 2,171,653 | +0.06(+0.52%) |
May 24, 2013 | 11.12 | 11.60 | 11.12 | 11.54 | 1,259,993 | +0.36(+3.22%) |
May 23, 2013 | 11.34 | 11.40 | 10.95 | 11.18 | 3,565,901 | -0.41(-3.54%) |
May 22, 2013 | 11.64 | 11.82 | 11.43 | 11.59 | 2,390,591 | -0.05(-0.43%) |
May 21, 2013 | 11.65 | 11.97 | 11.46 | 11.64 | 1,316,229 | +0.06(+0.52%) |
May 20, 2013 | 11.56 | 11.73 | 11.41 | 11.58 | 2,187,463 | +0.00(+0.00%) |
May 17, 2013 | 11.67 | 11.68 | 11.44 | 11.58 | 1,244,443 | +0.04(+0.35%) |
May 16, 2013 | 11.54 | 11.65 | 11.43 | 11.54 | 983,564 | +0.01(+0.09%) |
May 15, 2013 | 11.00 | 11.60 | 10.89 | 11.53 | 1,617,720 | +0.81(+7.56%) |
May 13, 2013 | 11.07 | 11.11 | 10.62 | 10.72 | 1,923,302 | -0.31(-2.81%) |
May 10, 2013 | 11.24 | 11.40 | 11.01 | 11.03 | 965,584 | -0.18(-1.61%) |
May 09, 2013 | 11.27 | 11.32 | 11.07 | 11.21 | 1,640,385 | -0.27(-2.35%) |
May 08, 2013 | 11.18 | 11.57 | 11.18 | 11.48 | 2,230,277 | +0.30(+2.68%) |
May 07, 2013 | 11.40 | 11.47 | 11.17 | 11.18 | 1,865,901 | -0.24(-2.10%) |
May 06, 2013 | 11.24 | 11.75 | 11.13 | 11.42 | 2,602,011 | +0.36(+3.25%) |
May 03, 2013 | 11.19 | 11.20 | 10.54 | 11.06 | 3,003,855 | +0.52(+4.93%) |
May 02, 2013 | 10.50 | 10.96 | 10.46 | 10.54 | 2,346,993 | +0.25(+2.43%) |
May 01, 2013 | 10.27 | 10.45 | 10.10 | 10.29 | 1,020,499 | +0.03(+0.29%) |
Apr 30, 2013 | 9.950 | 10.34 | 9.910 | 10.26 | 912,976 | +0.26(+2.60%) |
Apr 29, 2013 | 9.910 | 10.03 | 9.890 | 10.00 | 471,260 | +0.09(+0.91%) |
Apr 26, 2013 | 9.790 | 9.990 | 9.720 | 9.910 | 532,708 | +0.14(+1.43%) |
Apr 25, 2013 | 9.950 | 10.01 | 9.710 | 9.770 | 456,968 | -0.17(-1.71%) |
Apr 24, 2013 | 9.960 | 9.970 | 9.860 | 9.940 | 267,856 | +0.01(+0.10%) |
Apr 23, 2013 | 9.800 | 10.05 | 9.710 | 9.930 | 903,963 | +0.18(+1.85%) |
Apr 22, 2013 | 9.550 | 9.780 | 9.360 | 9.750 | 640,796 | +0.25(+2.63%) |
Apr 19, 2013 | 9.370 | 9.610 | 9.300 | 9.500 | 510,501 | +0.20(+2.15%) |
Apr 18, 2013 | 9.570 | 9.610 | 9.200 | 9.300 | 669,289 | -0.23(-2.41%) |
Apr 17, 2013 | 9.680 | 9.840 | 9.420 | 9.530 | 1,017,399 | -0.27(-2.76%) |
Apr 16, 2013 | 9.370 | 9.845 | 9.355 | 9.800 | 802,738 | +0.56(+6.06%) |
Apr 15, 2013 | 9.650 | 9.760 | 9.218 | 9.240 | 997,901 | -0.44(-4.55%) |
Apr 12, 2013 | 9.940 | 9.980 | 9.660 | 9.680 | 1,034,711 | -0.28(-2.81%) |
Apr 11, 2013 | 9.840 | 10.08 | 9.820 | 9.960 | 1,039,807 | +0.06(+0.61%) |
Apr 10, 2013 | 9.840 | 9.960 | 9.760 | 9.900 | 802,914 | +0.13(+1.33%) |
Apr 09, 2013 | 9.540 | 9.780 | 9.480 | 9.770 | 709,771 | +0.26(+2.73%) |
Apr 08, 2013 | 9.420 | 9.550 | 9.350 | 9.510 | 816,894 | +0.10(+1.06%) |
Apr 05, 2013 | 9.280 | 9.440 | 9.200 | 9.410 | 535,731 | -0.02(-0.21%) |
Apr 04, 2013 | 9.460 | 9.480 | 9.210 | 9.430 | 558,053 | +0.03(+0.32%) |
Apr 03, 2013 | 9.500 | 9.550 | 9.320 | 9.400 | 904,589 | -0.06(-0.63%) |
Apr 02, 2013 | 9.350 | 9.475 | 9.265 | 9.460 | 770,556 | +0.12(+1.28%) |
Apr 01, 2013 | 9.410 | 9.460 | 9.260 | 9.340 | 940,301 | -0.01(-0.11%) |
Mar 28, 2013 | 9.340 | 9.400 | 9.270 | 9.350 | 985,555 | +0.06(+0.65%) |
Mar 27, 2013 | 9.590 | 9.590 | 9.250 | 9.290 | 1,624,090 | -0.35(-3.63%) |
Mar 26, 2013 | 9.520 | 9.700 | 9.450 | 9.640 | 972,843 | +0.19(+2.01%) |
Mar 25, 2013 | 9.610 | 9.680 | 9.380 | 9.450 | 3,826,850 | -0.07(-0.74%) |
Mar 22, 2013 | 9.440 | 9.650 | 9.440 | 9.520 | 1,014,907 | +0.06(+0.63%) |
Mar 21, 2013 | 9.620 | 9.750 | 9.440 | 9.460 | 1,122,219 | -0.18(-1.87%) |
Mar 20, 2013 | 9.900 | 9.930 | 9.550 | 9.640 | 1,477,289 | -0.14(-1.43%) |
Mar 19, 2013 | 9.800 | 9.860 | 9.540 | 9.780 | 1,942,256 | +0.03(+0.31%) |
Mar 18, 2013 | 9.640 | 9.780 | 9.520 | 9.750 | 2,902,126 | +0.06(+0.62%) |
Mar 15, 2013 | 9.730 | 9.790 | 9.540 | 9.690 | 1,034,339 | +0.01(+0.10%) |
Mar 14, 2013 | 9.440 | 9.710 | 9.405 | 9.680 | 1,026,497 | +0.30(+3.20%) |
Mar 13, 2013 | 9.370 | 9.420 | 9.250 | 9.380 | 842,465 | +0.06(+0.64%) |
Mar 12, 2013 | 9.400 | 9.500 | 9.210 | 9.320 | 594,624 | -0.05(-0.53%) |
Mar 11, 2013 | 9.400 | 9.480 | 9.300 | 9.370 | 843,473 | -0.03(-0.32%) |
Mar 08, 2013 | 9.470 | 9.497 | 9.285 | 9.400 | 794,437 | +0.01(+0.11%) |
Mar 07, 2013 | 9.430 | 9.540 | 9.330 | 9.390 | 839,929 | +0.01(+0.11%) |
Mar 06, 2013 | 9.460 | 9.550 | 9.290 | 9.380 | 745,424 | -0.07(-0.74%) |
Mar 05, 2013 | 9.460 | 9.550 | 9.310 | 9.450 | 1,181,772 | +0.15(+1.61%) |
Mar 04, 2013 | 9.160 | 9.380 | 9.060 | 9.300 | 1,689,599 | +0.22(+2.42%) |
Mar 01, 2013 | 9.130 | 9.200 | 8.910 | 9.080 | 1,135,266 | -0.05(-0.55%) |
Feb 28, 2013 | 9.060 | 9.200 | 8.990 | 9.130 | 1,835,535 | -0.01(-0.11%) |
Feb 27, 2013 | 9.100 | 9.200 | 9.000 | 9.140 | 1,615,714 | +0.08(+0.88%) |
Feb 26, 2013 | 8.950 | 9.090 | 8.800 | 9.060 | 1,014,432 | +0.17(+1.91%) |
Feb 22, 2013 | 9.070 | 9.140 | 8.815 | 8.890 | 1,337,119 | +0.06(+0.68%) |
Feb 21, 2013 | 9.070 | 9.150 | 8.730 | 8.830 | 2,004,905 | -0.24(-2.65%) |
Feb 20, 2013 | 9.360 | 9.410 | 9.040 | 9.070 | 2,995,038 | -0.23(-2.47%) |
Feb 19, 2013 | 9.640 | 9.730 | 9.240 | 9.300 | 2,475,601 | -0.15(-1.59%) |
Feb 15, 2013 | 9.790 | 9.830 | 9.400 | 9.450 | 1,688,072 | -0.11(-1.15%) |
Feb 14, 2013 | 9.770 | 9.820 | 9.545 | 9.560 | 2,079,436 | -0.81(-7.81%) |
Feb 13, 2013 | 10.54 | 10.57 | 10.10 | 10.37 | 2,848,151 | -0.10(-0.96%) |
Feb 12, 2013 | 10.59 | 10.62 | 10.38 | 10.47 | 2,231,719 | -0.09(-0.85%) |
Feb 11, 2013 | 10.63 | 10.63 | 10.40 | 10.56 | 2,159,577 | +0.17(+1.64%) |
Feb 08, 2013 | 10.64 | 10.65 | 10.22 | 10.39 | 1,963,833 | -0.11(-1.05%) |
Feb 07, 2013 | 10.87 | 10.87 | 10.03 | 10.50 | 8,526,332 | -0.22(-2.05%) |
Feb 06, 2013 | 10.60 | 10.75 | 10.48 | 10.72 | 1,508,004 | +0.54(+5.30%) |
Feb 04, 2013 | 9.980 | 10.21 | 9.840 | 10.18 | 1,151,912 | +0.08(+0.79%) |
Feb 01, 2013 | 9.910 | 10.15 | 9.870 | 10.10 | 1,505,777 | +0.20(+2.02%) |
Jan 31, 2013 | 9.760 | 9.990 | 9.710 | 9.900 | 731,821 | +0.09(+0.92%) |
Jan 30, 2013 | 9.850 | 9.880 | 9.725 | 9.810 | 952,788 | +0.02(+0.20%) |
Jan 29, 2013 | 9.760 | 9.850 | 9.660 | 9.790 | 916,514 | +0.05(+0.51%) |
Jan 28, 2013 | 9.640 | 9.790 | 9.610 | 9.740 | 819,498 | +0.15(+1.56%) |
Jan 25, 2013 | 9.520 | 9.640 | 9.452 | 9.590 | 702,085 | +0.15(+1.59%) |
Jan 24, 2013 | 9.290 | 9.480 | 9.260 | 9.440 | 1,294,061 | +0.18(+1.94%) |
Jan 23, 2013 | 9.360 | 9.410 | 9.190 | 9.260 | 584,843 | -0.12(-1.28%) |
Jan 22, 2013 | 9.130 | 9.440 | 9.010 | 9.380 | 1,952,762 | +0.01(+0.11%) |
Jan 18, 2013 | 9.380 | 9.470 | 9.320 | 9.370 | 530,225 | +0.00(+0.00%) |
Jan 17, 2013 | 9.220 | 9.500 | 9.220 | 9.370 | 897,731 | +0.20(+2.18%) |
Jan 16, 2013 | 9.300 | 9.300 | 9.160 | 9.170 | 518,478 | -0.11(-1.19%) |
Jan 15, 2013 | 9.340 | 9.390 | 9.250 | 9.280 | 777,302 | -0.10(-1.07%) |
Jan 14, 2013 | 9.370 | 9.480 | 9.300 | 9.380 | 995,262 | +0.01(+0.11%) |
Jan 11, 2013 | 9.420 | 9.510 | 9.250 | 9.370 | 1,486,179 | +0.00(+0.00%) |
Jan 10, 2013 | 9.260 | 9.430 | 9.250 | 9.370 | 1,262,659 | +0.08(+0.86%) |
Jan 09, 2013 | 9.440 | 9.550 | 9.260 | 9.290 | 1,569,578 | -0.17(-1.80%) |
Jan 08, 2013 | 9.550 | 9.650 | 9.350 | 9.460 | 1,609,790 | -0.23(-2.37%) |
Jan 07, 2013 | 9.760 | 9.859 | 9.610 | 9.690 | 507,407 | -0.16(-1.62%) |
Jan 04, 2013 | 9.880 | 9.960 | 9.740 | 9.850 | 962,129 | -0.02(-0.20%) |
Jan 03, 2013 | 9.860 | 9.970 | 9.660 | 9.870 | 1,171,339 | +0.02(+0.20%) |
Jan 02, 2013 | 9.850 | 9.900 | 9.500 | 9.850 | 836,168 | +0.35(+3.68%) |
Dec 31, 2012 | 9.340 | 9.500 | 9.265 | 9.500 | 507,945 | +0.16(+1.71%) |
Dec 28, 2012 | 9.300 | 9.470 | 9.290 | 9.340 | 317,377 | -0.03(-0.32%) |
Dec 27, 2012 | 9.430 | 9.500 | 9.320 | 9.370 | 387,546 | -0.03(-0.32%) |
Dec 26, 2012 | 9.290 | 9.450 | 9.220 | 9.400 | 911,141 | +0.11(+1.18%) |
Dec 24, 2012 | 9.320 | 9.420 | 9.280 | 9.290 | 199,789 | -0.07(-0.75%) |
Dec 21, 2012 | 9.360 | 9.508 | 9.250 | 9.360 | 820,449 | -0.07(-0.74%) |
Dec 20, 2012 | 9.490 | 9.490 | 9.230 | 9.430 | 1,571,951 | -0.09(-0.95%) |
Dec 19, 2012 | 9.580 | 9.640 | 9.480 | 9.520 | 365,994 | -0.05(-0.52%) |
Dec 18, 2012 | 9.350 | 9.620 | 9.290 | 9.570 | 681,492 | +0.28(+3.01%) |
Dec 17, 2012 | 9.340 | 9.450 | 9.200 | 9.290 | 1,016,146 | -0.06(-0.64%) |
Dec 14, 2012 | 9.510 | 9.660 | 9.350 | 9.350 | 576,045 | -0.22(-2.30%) |
Dec 13, 2012 | 9.770 | 9.800 | 9.560 | 9.570 | 322,793 | -0.16(-1.64%) |
Dec 12, 2012 | 9.550 | 9.800 | 9.451 | 9.730 | 640,268 | +0.17(+1.78%) |
Dec 11, 2012 | 9.700 | 9.700 | 9.500 | 9.560 | 309,895 | -0.06(-0.62%) |
Dec 10, 2012 | 9.600 | 9.640 | 9.500 | 9.620 | 288,961 | -0.03(-0.31%) |
Dec 07, 2012 | 9.450 | 9.650 | 9.340 | 9.650 | 386,953 | +0.20(+2.12%) |
Dec 06, 2012 | 9.410 | 9.480 | 9.300 | 9.450 | 452,956 | +0.02(+0.21%) |
Dec 05, 2012 | 9.570 | 9.570 | 9.300 | 9.430 | 458,375 | -0.03(-0.32%) |
Dec 04, 2012 | 9.460 | 9.640 | 9.350 | 9.460 | 332,854 | -0.06(-0.63%) |
Nov 30, 2012 | 9.500 | 9.580 | 9.450 | 9.520 | 405,643 | +0.08(+0.85%) |
Nov 29, 2012 | 9.350 | 9.560 | 9.300 | 9.440 | 447,581 | +0.14(+1.51%) |
Nov 28, 2012 | 9.350 | 9.350 | 9.230 | 9.300 | 177,654 | -0.05(-0.53%) |
Nov 27, 2012 | 9.300 | 9.390 | 9.130 | 9.350 | 405,734 | +0.06(+0.65%) |
Nov 26, 2012 | 9.300 | 9.340 | 9.162 | 9.290 | 331,506 | -0.04(-0.43%) |
Nov 23, 2012 | 9.190 | 9.330 | 9.100 | 9.330 | 214,905 | +0.22(+2.41%) |
Nov 21, 2012 | 9.100 | 9.200 | 8.980 | 9.110 | 275,522 | +0.03(+0.33%) |
Nov 20, 2012 | 9.110 | 9.130 | 8.990 | 9.080 | 339,180 | +0.04(+0.44%) |
Nov 19, 2012 | 9.020 | 9.250 | 9.020 | 9.040 | 259,814 | +0.13(+1.46%) |
Nov 16, 2012 | 8.900 | 9.030 | 8.670 | 8.910 | 521,108 | +0.07(+0.79%) |
Nov 15, 2012 | 8.800 | 8.870 | 8.590 | 8.840 | 531,704 | +0.10(+1.14%) |
Nov 14, 2012 | 9.060 | 9.090 | 8.550 | 8.740 | 873,839 | -0.27(-3.00%) |
Nov 13, 2012 | 9.100 | 9.150 | 8.950 | 9.010 | 512,888 | -0.11(-1.21%) |
Nov 12, 2012 | 9.350 | 9.470 | 9.070 | 9.120 | 661,809 | -0.20(-2.15%) |
Nov 09, 2012 | 9.110 | 9.410 | 8.950 | 9.320 | 704,326 | +0.14(+1.53%) |
Nov 08, 2012 | 9.400 | 9.500 | 9.170 | 9.180 | 534,328 | -0.10(-1.08%) |
Nov 07, 2012 | 9.610 | 9.670 | 9.200 | 9.280 | 1,016,588 | -0.58(-5.88%) |
Nov 06, 2012 | 9.870 | 10.02 | 9.850 | 9.860 | 791,194 | +0.00(+0.00%) |
Nov 05, 2012 | 10.03 | 10.21 | 9.860 | 9.860 | 559,598 | -0.14(-1.40%) |
Nov 02, 2012 | 9.990 | 10.27 | 9.800 | 10.00 | 916,665 | -0.02(-0.20%) |