Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.510 | 8.620 | 8.440 | 8.600 | 571,135 | +0.07(+0.82%) |
Oct 30, 2013 | 8.700 | 8.700 | 8.410 | 8.530 | 811,410 | -0.17(-1.95%) |
Oct 29, 2013 | 8.620 | 8.760 | 8.400 | 8.700 | 0 | +0.08(+0.93%) |
Oct 28, 2013 | 8.590 | 8.660 | 8.470 | 8.620 | 0 | +0.02(+0.23%) |
Oct 25, 2013 | 8.750 | 8.750 | 8.535 | 8.600 | 0 | -0.14(-1.60%) |
Oct 24, 2013 | 8.590 | 8.760 | 8.457 | 8.740 | 393,321 | +0.17(+1.98%) |
Oct 23, 2013 | 8.280 | 8.590 | 8.280 | 8.570 | 315,971 | +0.22(+2.63%) |
Oct 22, 2013 | 8.290 | 8.400 | 8.260 | 8.350 | 323,590 | +0.07(+0.85%) |
Oct 21, 2013 | 8.480 | 8.560 | 8.245 | 8.280 | 404,034 | -0.21(-2.47%) |
Oct 18, 2013 | 8.620 | 8.650 | 8.351 | 8.490 | 473,909 | -0.06(-0.70%) |
Oct 17, 2013 | 8.500 | 8.595 | 8.450 | 8.550 | 450,805 | +0.02(+0.23%) |
Oct 16, 2013 | 8.550 | 8.630 | 8.500 | 8.530 | 390,689 | +0.03(+0.35%) |
Oct 15, 2013 | 8.610 | 8.670 | 8.390 | 8.500 | 417,232 | -0.15(-1.73%) |
Oct 14, 2013 | 8.610 | 8.665 | 8.400 | 8.650 | 419,430 | +0.01(+0.12%) |
Oct 11, 2013 | 8.540 | 8.700 | 8.460 | 8.640 | 0 | +0.09(+1.05%) |
Oct 10, 2013 | 8.220 | 8.550 | 8.195 | 8.550 | 448,526 | +0.44(+5.43%) |
Oct 09, 2013 | 8.490 | 8.490 | 8.090 | 8.110 | 0 | -0.39(-4.59%) |
Oct 08, 2013 | 8.700 | 8.800 | 8.480 | 8.500 | 897,977 | -0.16(-1.85%) |
Oct 07, 2013 | 8.730 | 8.910 | 8.530 | 8.660 | 0 | +0.17(+2.00%) |
Oct 04, 2013 | 8.330 | 8.510 | 8.240 | 8.490 | 0 | +0.20(+2.41%) |
Oct 03, 2013 | 8.250 | 8.360 | 8.200 | 8.290 | 0 | +0.02(+0.24%) |
Oct 02, 2013 | 8.370 | 8.590 | 8.235 | 8.270 | 884,523 | -0.12(-1.43%) |
Oct 01, 2013 | 8.400 | 8.470 | 8.260 | 8.390 | 421,315 | +0.01(+0.12%) |
Sep 30, 2013 | 8.060 | 8.470 | 8.010 | 8.380 | 807,436 | +0.23(+2.82%) |
Sep 27, 2013 | 8.210 | 8.250 | 8.110 | 8.150 | 0 | -0.14(-1.69%) |
Sep 26, 2013 | 8.140 | 8.330 | 8.111 | 8.290 | 296,446 | +0.16(+1.97%) |
Sep 25, 2013 | 8.200 | 8.230 | 8.110 | 8.130 | 677,558 | -0.09(-1.09%) |
Sep 24, 2013 | 8.280 | 8.390 | 8.210 | 8.220 | 434,319 | -0.08(-0.96%) |
Sep 23, 2013 | 8.430 | 8.480 | 8.290 | 8.300 | 689,744 | -0.16(-1.89%) |
Sep 20, 2013 | 8.460 | 8.550 | 8.330 | 8.460 | 0 | -0.01(-0.12%) |
Sep 19, 2013 | 8.570 | 8.590 | 8.370 | 8.470 | 513,126 | -0.10(-1.17%) |
Sep 18, 2013 | 8.420 | 8.600 | 8.300 | 8.570 | 0 | +0.15(+1.78%) |
Sep 17, 2013 | 8.050 | 8.430 | 8.040 | 8.420 | 0 | +0.38(+4.73%) |
Sep 16, 2013 | 8.090 | 8.170 | 8.010 | 8.040 | 0 | +0.02(+0.25%) |
Sep 13, 2013 | 7.940 | 8.100 | 7.880 | 8.020 | 0 | +0.11(+1.39%) |
Sep 12, 2013 | 7.950 | 8.000 | 7.850 | 7.910 | 0 | -0.02(-0.25%) |
Sep 11, 2013 | 8.170 | 8.200 | 7.830 | 7.930 | 0 | -0.29(-3.53%) |
Sep 10, 2013 | 8.160 | 8.320 | 8.090 | 8.220 | 1,073,897 | +0.07(+0.86%) |
Sep 09, 2013 | 7.900 | 8.160 | 7.820 | 8.150 | 0 | +0.25(+3.16%) |
Sep 06, 2013 | 8.110 | 8.180 | 7.860 | 7.900 | 0 | -0.20(-2.47%) |
Sep 05, 2013 | 7.420 | 8.120 | 7.420 | 8.100 | 2,116,023 | +0.72(+9.83%) |
Sep 04, 2013 | 7.290 | 7.460 | 7.160 | 7.375 | 4,834,782 | +0.08(+1.17%) |
Sep 03, 2013 | 7.620 | 7.730 | 7.240 | 7.290 | 0 | -0.37(-4.83%) |
Aug 30, 2013 | 7.730 | 7.760 | 7.605 | 7.660 | 0 | -0.10(-1.29%) |
Aug 29, 2013 | 7.730 | 7.800 | 7.520 | 7.760 | 912,952 | +0.00(+0.00%) |
Aug 28, 2013 | 7.930 | 7.930 | 7.668 | 7.760 | 925,458 | -0.20(-2.51%) |
Aug 27, 2013 | 8.010 | 8.040 | 7.845 | 7.960 | 1,045,239 | -0.13(-1.61%) |
Aug 26, 2013 | 8.070 | 8.140 | 7.935 | 8.090 | 0 | +0.02(+0.25%) |
Aug 23, 2013 | 7.840 | 8.080 | 7.800 | 8.070 | 0 | +0.23(+2.93%) |
Aug 22, 2013 | 7.630 | 7.840 | 7.600 | 7.840 | 495,201 | +0.22(+2.89%) |
Aug 21, 2013 | 7.500 | 7.690 | 7.490 | 7.620 | 540,219 | +0.06(+0.79%) |
Aug 20, 2013 | 7.390 | 7.580 | 7.330 | 7.560 | 706,894 | +0.16(+2.16%) |
Aug 19, 2013 | 7.400 | 7.630 | 7.350 | 7.400 | 1,223,530 | -0.05(-0.67%) |
Aug 16, 2013 | 7.570 | 7.580 | 7.300 | 7.450 | 0 | -0.17(-2.23%) |
Aug 15, 2013 | 7.640 | 7.728 | 7.555 | 7.620 | 958,563 | -0.13(-1.68%) |
Aug 14, 2013 | 7.540 | 7.800 | 7.540 | 7.750 | 818,247 | +0.16(+2.11%) |
Aug 13, 2013 | 7.690 | 7.690 | 7.530 | 7.590 | 904,278 | -0.11(-1.43%) |
Aug 12, 2013 | 7.720 | 7.737 | 7.610 | 7.700 | 794,908 | -0.08(-1.03%) |
Aug 09, 2013 | 7.750 | 7.815 | 7.600 | 7.780 | 944,197 | -0.01(-0.13%) |
Aug 08, 2013 | 8.190 | 8.460 | 7.710 | 7.790 | 2,159,855 | -0.43(-5.23%) |
Aug 07, 2013 | 8.320 | 8.330 | 8.120 | 8.220 | 1,182,470 | -0.11(-1.32%) |
Aug 06, 2013 | 8.350 | 8.440 | 8.220 | 8.330 | 586,408 | -0.06(-0.72%) |
Aug 05, 2013 | 8.450 | 8.530 | 8.320 | 8.390 | 593,918 | -0.07(-0.83%) |
Aug 02, 2013 | 8.360 | 8.480 | 8.280 | 8.460 | 410,436 | +0.10(+1.20%) |
Aug 01, 2013 | 8.490 | 8.530 | 8.310 | 8.360 | 604,952 | -0.08(-0.95%) |
Jul 31, 2013 | 8.340 | 8.540 | 8.270 | 8.440 | 0 | +0.16(+1.93%) |
Jul 30, 2013 | 8.370 | 8.390 | 8.180 | 8.280 | 0 | -0.09(-1.08%) |
Jul 29, 2013 | 8.380 | 8.450 | 8.180 | 8.370 | 0 | -0.02(-0.24%) |
Jul 26, 2013 | 8.350 | 8.500 | 8.260 | 8.390 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 8.250 | 8.390 | 8.100 | 8.390 | 0 | +0.12(+1.45%) |
Jul 24, 2013 | 8.510 | 8.620 | 8.230 | 8.270 | 0 | -0.23(-2.71%) |
Jul 23, 2013 | 8.590 | 8.619 | 8.450 | 8.500 | 0 | -0.04(-0.47%) |
Jul 22, 2013 | 8.700 | 8.720 | 8.485 | 8.540 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 8.500 | 8.590 | 8.400 | 8.540 | 0 | +0.03(+0.35%) |
Jul 18, 2013 | 8.760 | 8.840 | 8.470 | 8.510 | 0 | -0.27(-3.08%) |
Jul 17, 2013 | 8.840 | 8.950 | 8.650 | 8.780 | 771,108 | -0.11(-1.24%) |
Jul 16, 2013 | 9.060 | 9.210 | 8.350 | 8.890 | 0 | +0.19(+2.18%) |
Jul 15, 2013 | 8.640 | 8.800 | 8.550 | 8.700 | 961,697 | +0.24(+2.84%) |
Jul 12, 2013 | 8.190 | 8.510 | 8.145 | 8.460 | 0 | +0.28(+3.42%) |
Jul 11, 2013 | 8.190 | 8.239 | 7.980 | 8.180 | 0 | +0.09(+1.11%) |
Jul 10, 2013 | 7.980 | 8.100 | 7.900 | 8.090 | 0 | +0.11(+1.38%) |
Jul 09, 2013 | 8.030 | 8.040 | 7.930 | 7.980 | 0 | -0.02(-0.25%) |
Jul 08, 2013 | 7.900 | 8.110 | 7.880 | 8.000 | 549,138 | +0.12(+1.52%) |
Jul 05, 2013 | 7.950 | 7.985 | 7.810 | 7.880 | 0 | +0.04(+0.51%) |
Jul 03, 2013 | 7.750 | 8.000 | 7.750 | 7.840 | 0 | +0.02(+0.28%) |
Jul 02, 2013 | 7.800 | 8.000 | 7.800 | 7.818 | 0 | -0.02(-0.28%) |
Jul 01, 2013 | 7.560 | 8.017 | 7.560 | 7.840 | 0 | +0.38(+5.09%) |
Jun 28, 2013 | 7.420 | 7.560 | 7.350 | 7.460 | 2,711,764 | -0.03(-0.40%) |
Jun 27, 2013 | 7.410 | 7.690 | 7.410 | 7.490 | 0 | +0.09(+1.22%) |
Jun 26, 2013 | 7.490 | 7.530 | 7.305 | 7.400 | 747,578 | -0.07(-0.94%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.470 | 7.470 | 0 | -0.43(-5.44%) |
Jun 24, 2013 | 7.600 | 7.900 | 7.195 | 7.900 | 0 | -0.11(-1.37%) |
Jun 21, 2013 | 7.790 | 8.160 | 7.650 | 8.010 | 2,960,835 | +0.28(+3.62%) |
Jun 20, 2013 | 8.060 | 8.230 | 7.640 | 7.730 | 0 | -0.44(-5.39%) |
Jun 19, 2013 | 8.250 | 8.300 | 8.170 | 8.170 | 0 | -0.11(-1.33%) |
Jun 18, 2013 | 8.250 | 8.350 | 8.140 | 8.280 | 0 | +0.01(+0.12%) |
Jun 17, 2013 | 8.240 | 8.300 | 8.050 | 8.270 | 0 | +0.12(+1.47%) |
Jun 14, 2013 | 8.200 | 8.280 | 8.050 | 8.150 | 0 | -0.09(-1.09%) |
Jun 13, 2013 | 8.030 | 8.290 | 7.910 | 8.240 | 445,601 | +0.24(+3.00%) |
Jun 12, 2013 | 8.300 | 8.420 | 8.000 | 8.000 | 466,645 | -0.24(-2.91%) |
Jun 11, 2013 | 7.970 | 8.330 | 7.870 | 8.240 | 0 | +0.20(+2.49%) |
Jun 10, 2013 | 8.140 | 8.140 | 7.950 | 8.040 | 0 | -0.07(-0.86%) |
Jun 07, 2013 | 7.790 | 8.190 | 7.790 | 8.110 | 0 | +0.35(+4.51%) |
Jun 06, 2013 | 7.720 | 7.887 | 7.580 | 7.760 | 706,901 | +0.03(+0.39%) |
Jun 05, 2013 | 8.160 | 8.210 | 7.700 | 7.730 | 0 | -0.46(-5.62%) |
Jun 04, 2013 | 8.300 | 8.450 | 8.080 | 8.190 | 0 | -0.09(-1.09%) |
Jun 03, 2013 | 8.380 | 8.490 | 8.000 | 8.280 | 1,154,656 | +0.07(+0.85%) |
May 31, 2013 | 8.220 | 8.380 | 8.160 | 8.210 | 572,364 | -0.07(-0.85%) |
May 30, 2013 | 8.210 | 8.420 | 8.200 | 8.280 | 491,113 | +0.06(+0.73%) |
May 29, 2013 | 8.570 | 8.600 | 8.140 | 8.220 | 878,208 | -0.26(-3.07%) |
May 28, 2013 | 8.420 | 8.600 | 8.310 | 8.480 | 1,051,949 | +0.15(+1.80%) |
May 24, 2013 | 8.520 | 8.580 | 8.290 | 8.330 | 0 | -0.22(-2.57%) |
May 23, 2013 | 8.350 | 8.595 | 8.270 | 8.550 | 0 | +0.12(+1.42%) |
May 22, 2013 | 8.120 | 8.810 | 8.070 | 8.430 | 0 | +0.30(+3.69%) |
May 21, 2013 | 8.070 | 8.160 | 8.030 | 8.130 | 0 | +0.08(+0.98%) |
May 20, 2013 | 8.100 | 8.160 | 8.010 | 8.051 | 0 | -0.09(-1.09%) |
May 17, 2013 | 8.090 | 8.180 | 8.030 | 8.140 | 0 | +0.06(+0.74%) |
May 16, 2013 | 8.180 | 8.210 | 7.850 | 8.080 | 917,779 | +0.11(+1.38%) |
May 15, 2013 | 8.030 | 8.110 | 7.960 | 7.970 | 0 | +0.11(+1.40%) |
May 13, 2013 | 7.510 | 7.860 | 7.400 | 7.860 | 0 | +0.26(+3.42%) |
May 10, 2013 | 7.410 | 7.720 | 7.410 | 7.600 | 0 | +0.20(+2.70%) |
May 09, 2013 | 7.580 | 7.650 | 7.360 | 7.400 | 0 | -0.13(-1.73%) |
May 08, 2013 | 7.530 | 7.560 | 7.440 | 7.530 | 0 | +0.00(+0.00%) |
May 07, 2013 | 7.450 | 7.540 | 7.350 | 7.530 | 840,737 | +0.06(+0.80%) |
May 06, 2013 | 7.250 | 7.470 | 7.210 | 7.470 | 0 | +0.24(+3.32%) |
May 03, 2013 | 7.230 | 7.240 | 7.110 | 7.230 | 0 | +0.07(+0.98%) |
May 02, 2013 | 7.120 | 7.260 | 7.090 | 7.160 | 0 | +0.06(+0.85%) |
May 01, 2013 | 7.360 | 7.470 | 7.100 | 7.100 | 930,372 | -0.31(-4.18%) |
Apr 30, 2013 | 7.390 | 7.490 | 7.280 | 7.410 | 0 | +0.04(+0.54%) |
Apr 29, 2013 | 7.500 | 7.590 | 7.310 | 7.370 | 783,612 | -0.08(-1.07%) |
Apr 26, 2013 | 7.490 | 7.540 | 7.390 | 7.450 | 528,586 | -0.09(-1.19%) |
Apr 25, 2013 | 7.180 | 7.550 | 7.180 | 7.540 | 1,354,724 | +0.37(+5.16%) |
Apr 24, 2013 | 7.110 | 7.200 | 7.034 | 7.170 | 904,421 | +0.03(+0.42%) |
Apr 23, 2013 | 7.190 | 7.300 | 7.030 | 7.140 | 1,353,136 | -0.01(-0.14%) |
Apr 22, 2013 | 7.140 | 7.190 | 7.005 | 7.150 | 596,856 | -0.01(-0.14%) |
Apr 19, 2013 | 6.960 | 7.190 | 6.960 | 7.160 | 733,283 | +0.16(+2.29%) |
Apr 18, 2013 | 7.100 | 7.170 | 6.950 | 7.000 | 867,398 | -0.10(-1.41%) |
Apr 17, 2013 | 7.020 | 7.160 | 6.990 | 7.100 | 859,223 | +0.02(+0.28%) |
Apr 16, 2013 | 7.060 | 7.170 | 7.040 | 7.080 | 647,461 | +0.07(+1.00%) |
Apr 15, 2013 | 7.240 | 7.260 | 6.990 | 7.010 | 1,292,623 | -0.25(-3.51%) |
Apr 12, 2013 | 7.250 | 7.290 | 7.170 | 7.265 | 395,844 | -0.04(-0.62%) |
Apr 11, 2013 | 7.150 | 7.440 | 7.130 | 7.310 | 1,019,285 | +0.14(+1.95%) |
Apr 10, 2013 | 7.080 | 7.200 | 7.051 | 7.170 | 1,154,681 | +0.09(+1.27%) |
Apr 09, 2013 | 7.080 | 7.210 | 7.070 | 7.080 | 617,998 | +0.01(+0.14%) |
Apr 08, 2013 | 7.170 | 7.170 | 6.990 | 7.070 | 635,146 | -0.10(-1.39%) |
Apr 05, 2013 | 6.990 | 7.220 | 6.990 | 7.170 | 592,899 | +0.11(+1.56%) |
Apr 04, 2013 | 7.040 | 7.120 | 6.990 | 7.060 | 1,040,016 | +0.04(+0.57%) |
Apr 03, 2013 | 7.280 | 7.380 | 6.970 | 7.020 | 1,371,179 | -0.19(-2.64%) |
Apr 02, 2013 | 7.350 | 7.450 | 7.180 | 7.210 | 1,235,726 | -0.08(-1.10%) |
Apr 01, 2013 | 7.480 | 7.680 | 7.250 | 7.290 | 947,432 | -0.17(-2.28%) |
Mar 28, 2013 | 7.520 | 7.770 | 7.390 | 7.460 | 1,634,048 | +0.00(+0.00%) |
Mar 27, 2013 | 7.500 | 7.520 | 7.260 | 7.460 | 1,222,888 | -0.05(-0.67%) |
Mar 26, 2013 | 7.330 | 7.530 | 7.230 | 7.510 | 1,289,149 | +0.24(+3.30%) |
Mar 25, 2013 | 7.140 | 7.350 | 7.080 | 7.270 | 1,714,932 | +0.21(+2.96%) |
Mar 22, 2013 | 7.060 | 7.150 | 6.990 | 7.061 | 1,249,315 | +0.00(+0.01%) |
Mar 21, 2013 | 6.940 | 7.120 | 6.920 | 7.060 | 2,195,045 | +0.05(+0.71%) |
Mar 20, 2013 | 7.250 | 7.280 | 6.930 | 7.010 | 3,745,237 | -0.24(-3.31%) |
Mar 19, 2013 | 7.550 | 7.600 | 7.240 | 7.250 | 3,152,757 | -0.37(-4.86%) |
Mar 18, 2013 | 7.650 | 7.740 | 7.570 | 7.620 | 1,593,953 | -0.14(-1.80%) |
Mar 15, 2013 | 7.860 | 7.860 | 7.620 | 7.760 | 2,648,997 | -0.05(-0.64%) |
Mar 14, 2013 | 7.970 | 7.980 | 7.790 | 7.810 | 3,956,221 | +0.02(+0.26%) |
Mar 13, 2013 | 7.810 | 8.260 | 7.720 | 7.790 | 22,544,734 | -4.64(-37.33%) |
Mar 12, 2013 | 11.93 | 12.47 | 11.80 | 12.43 | 2,391,700 | +0.47(+3.93%) |
Mar 11, 2013 | 11.74 | 11.97 | 11.63 | 11.96 | 553,673 | +0.17(+1.44%) |
Mar 08, 2013 | 11.69 | 11.89 | 11.67 | 11.79 | 692,294 | +0.19(+1.64%) |
Mar 07, 2013 | 11.28 | 11.64 | 11.28 | 11.60 | 490,660 | +0.18(+1.58%) |
Mar 06, 2013 | 11.57 | 11.66 | 11.29 | 11.42 | 681,190 | -0.12(-1.04%) |
Mar 05, 2013 | 11.52 | 11.64 | 11.34 | 11.54 | 514,791 | +0.05(+0.44%) |
Mar 04, 2013 | 11.44 | 11.50 | 11.29 | 11.49 | 481,854 | +0.05(+0.44%) |
Mar 01, 2013 | 11.32 | 11.49 | 11.25 | 11.44 | 509,240 | +0.04(+0.35%) |
Feb 28, 2013 | 11.42 | 11.55 | 11.32 | 11.40 | 496,716 | +0.01(+0.09%) |
Feb 27, 2013 | 11.20 | 11.55 | 11.20 | 11.39 | 482,805 | +0.14(+1.24%) |
Feb 26, 2013 | 11.26 | 11.34 | 11.10 | 11.25 | 663,384 | +0.01(+0.09%) |
Feb 25, 2013 | 11.35 | 11.57 | 11.22 | 11.24 | 557,033 | +0.00(+0.00%) |
Feb 22, 2013 | 11.47 | 11.50 | 11.15 | 11.24 | 845,123 | -0.09(-0.79%) |
Feb 21, 2013 | 11.90 | 11.91 | 11.00 | 11.33 | 1,734,600 | -0.50(-4.23%) |
Feb 20, 2013 | 11.55 | 11.92 | 11.51 | 11.83 | 917,810 | +0.25(+2.16%) |
Feb 19, 2013 | 11.51 | 11.60 | 11.21 | 11.58 | 1,234,153 | -0.05(-0.43%) |
Feb 15, 2013 | 12.28 | 12.35 | 11.46 | 11.63 | 1,291,697 | -0.54(-4.44%) |
Feb 14, 2013 | 12.21 | 12.30 | 12.15 | 12.17 | 374,840 | -0.11(-0.90%) |
Feb 13, 2013 | 12.32 | 12.38 | 12.13 | 12.28 | 358,472 | +0.01(+0.08%) |
Feb 12, 2013 | 12.20 | 12.33 | 12.10 | 12.27 | 298,164 | +0.07(+0.57%) |
Feb 11, 2013 | 12.34 | 12.44 | 12.15 | 12.20 | 313,249 | -0.17(-1.37%) |
Feb 08, 2013 | 12.45 | 12.59 | 12.30 | 12.37 | 342,194 | -0.02(-0.16%) |
Feb 07, 2013 | 12.20 | 12.50 | 12.02 | 12.39 | 931,809 | +0.15(+1.23%) |
Feb 06, 2013 | 12.31 | 12.46 | 12.20 | 12.24 | 424,581 | +0.03(+0.25%) |
Feb 04, 2013 | 12.41 | 12.41 | 12.15 | 12.21 | 676,098 | -0.29(-2.32%) |
Feb 01, 2013 | 12.55 | 12.63 | 12.31 | 12.50 | 943,632 | -0.11(-0.87%) |
Jan 31, 2013 | 12.12 | 13.00 | 12.04 | 12.61 | 2,033,056 | +0.68(+5.70%) |
Jan 30, 2013 | 12.24 | 12.38 | 11.78 | 11.93 | 821,517 | -0.21(-1.73%) |
Jan 29, 2013 | 11.58 | 12.57 | 11.52 | 12.14 | 2,905,486 | +0.50(+4.30%) |
Jan 28, 2013 | 11.82 | 12.00 | 11.59 | 11.64 | 601,702 | -0.16(-1.36%) |
Jan 25, 2013 | 11.62 | 11.90 | 11.54 | 11.80 | 639,907 | +0.26(+2.25%) |
Jan 24, 2013 | 11.49 | 11.72 | 11.49 | 11.54 | 503,178 | +0.10(+0.87%) |
Jan 23, 2013 | 11.63 | 11.74 | 11.42 | 11.44 | 783,063 | -0.16(-1.38%) |
Jan 22, 2013 | 12.01 | 12.05 | 11.55 | 11.60 | 1,056,289 | -0.45(-3.73%) |
Jan 18, 2013 | 12.05 | 12.18 | 11.95 | 12.05 | 495,925 | +0.05(+0.42%) |
Jan 17, 2013 | 12.07 | 12.24 | 11.85 | 12.00 | 596,154 | -0.05(-0.41%) |
Jan 16, 2013 | 12.65 | 12.65 | 11.97 | 12.05 | 1,412,502 | -0.56(-4.44%) |
Jan 15, 2013 | 12.64 | 12.68 | 12.50 | 12.61 | 550,402 | -0.06(-0.47%) |
Jan 14, 2013 | 12.74 | 12.80 | 12.50 | 12.67 | 757,373 | -0.05(-0.39%) |
Jan 11, 2013 | 13.05 | 13.05 | 12.61 | 12.72 | 949,550 | -0.29(-2.23%) |
Jan 10, 2013 | 12.96 | 13.15 | 12.90 | 13.01 | 1,895,542 | +0.40(+3.17%) |
Jan 09, 2013 | 11.74 | 12.64 | 11.68 | 12.61 | 1,971,541 | +0.87(+7.41%) |
Jan 08, 2013 | 12.00 | 12.05 | 11.67 | 11.74 | 660,054 | -0.27(-2.25%) |
Jan 07, 2013 | 12.20 | 12.20 | 11.89 | 12.01 | 540,990 | -0.02(-0.16%) |
Jan 04, 2013 | 11.96 | 12.17 | 11.90 | 12.03 | 716,663 | +0.10(+0.84%) |
Jan 03, 2013 | 11.61 | 11.93 | 11.57 | 11.93 | 573,677 | +0.27(+2.32%) |
Jan 02, 2013 | 11.43 | 11.67 | 11.19 | 11.66 | 733,200 | +0.47(+4.20%) |
Dec 31, 2012 | 11.30 | 11.49 | 11.14 | 11.19 | 884,049 | -0.09(-0.80%) |
Dec 28, 2012 | 11.36 | 11.53 | 11.24 | 11.28 | 839,766 | -0.20(-1.74%) |
Dec 27, 2012 | 11.81 | 11.96 | 11.37 | 11.48 | 827,765 | -0.36(-3.04%) |
Dec 26, 2012 | 11.90 | 11.94 | 11.63 | 11.84 | 735,251 | -0.02(-0.17%) |
Dec 24, 2012 | 11.70 | 11.90 | 11.61 | 11.86 | 521,149 | +0.14(+1.19%) |
Dec 21, 2012 | 11.40 | 11.75 | 11.05 | 11.72 | 1,827,091 | +0.42(+3.72%) |
Dec 20, 2012 | 11.37 | 11.39 | 11.15 | 11.30 | 721,456 | -0.04(-0.35%) |
Dec 19, 2012 | 11.31 | 11.35 | 11.07 | 11.34 | 1,842,765 | +0.02(+0.18%) |
Dec 18, 2012 | 11.13 | 11.34 | 11.06 | 11.32 | 514,330 | +0.23(+2.07%) |
Dec 17, 2012 | 10.88 | 11.09 | 10.86 | 11.09 | 617,828 | +0.23(+2.09%) |
Dec 14, 2012 | 10.88 | 11.00 | 10.85 | 10.86 | 684,653 | -0.05(-0.45%) |
Dec 13, 2012 | 11.10 | 11.22 | 10.82 | 10.91 | 629,174 | -0.18(-1.60%) |
Dec 12, 2012 | 11.19 | 11.29 | 11.00 | 11.09 | 923,086 | +0.10(+0.90%) |
Dec 11, 2012 | 10.66 | 11.12 | 10.66 | 10.99 | 1,205,499 | +0.39(+3.72%) |
Dec 10, 2012 | 10.67 | 10.86 | 10.59 | 10.60 | 835,251 | -0.09(-0.83%) |
Dec 07, 2012 | 10.90 | 10.98 | 10.61 | 10.69 | 1,080,624 | -0.20(-1.81%) |
Dec 06, 2012 | 10.92 | 11.06 | 10.75 | 10.88 | 744,074 | -0.08(-0.72%) |
Dec 05, 2012 | 11.13 | 11.23 | 10.85 | 10.96 | 898,234 | -0.16(-1.42%) |
Dec 04, 2012 | 11.62 | 11.62 | 10.99 | 11.12 | 3,304,607 | -0.56(-4.81%) |
Nov 30, 2012 | 11.44 | 11.69 | 11.39 | 11.68 | 962,925 | +0.32(+2.78%) |
Nov 29, 2012 | 10.89 | 11.39 | 10.85 | 11.37 | 975,999 | +0.32(+2.86%) |
Nov 28, 2012 | 11.11 | 11.25 | 10.95 | 11.05 | 728,950 | -0.07(-0.62%) |
Nov 27, 2012 | 11.18 | 11.35 | 11.11 | 11.12 | 684,010 | -0.01(-0.09%) |
Nov 26, 2012 | 11.11 | 11.19 | 10.95 | 11.13 | 667,751 | -0.02(-0.18%) |
Nov 23, 2012 | 11.07 | 11.15 | 10.98 | 11.15 | 554,033 | +0.14(+1.25%) |
Nov 21, 2012 | 11.19 | 11.27 | 10.65 | 11.01 | 509,414 | -0.11(-1.02%) |
Nov 20, 2012 | 10.84 | 11.14 | 10.69 | 11.12 | 808,483 | +0.29(+2.69%) |
Nov 19, 2012 | 10.63 | 10.84 | 10.51 | 10.83 | 698,279 | +0.34(+3.20%) |
Nov 16, 2012 | 10.56 | 10.85 | 10.34 | 10.50 | 1,011,195 | -0.10(-0.93%) |
Nov 15, 2012 | 10.81 | 10.91 | 10.50 | 10.60 | 861,555 | -0.25(-2.27%) |
Nov 14, 2012 | 11.28 | 11.32 | 10.78 | 10.84 | 587,806 | -0.28(-2.48%) |
Nov 13, 2012 | 10.70 | 11.41 | 10.70 | 11.12 | 1,277,533 | +0.43(+4.06%) |
Nov 12, 2012 | 11.00 | 11.09 | 10.57 | 10.69 | 859,500 | -0.25(-2.26%) |
Nov 09, 2012 | 10.42 | 10.98 | 10.31 | 10.93 | 807,373 | +0.43(+4.13%) |
Nov 08, 2012 | 10.71 | 10.85 | 9.975 | 10.50 | 1,727,880 | -0.17(-1.57%) |
Nov 07, 2012 | 11.62 | 11.77 | 10.59 | 10.67 | 2,870,479 | -0.53(-4.76%) |
Nov 06, 2012 | 11.00 | 11.22 | 10.90 | 11.20 | 865,096 | +0.21(+1.89%) |
Nov 05, 2012 | 10.81 | 11.03 | 10.80 | 10.99 | 550,318 | +0.16(+1.46%) |
Nov 02, 2012 | 11.08 | 11.15 | 10.82 | 10.83 | 691,687 | -0.24(-2.14%) |