Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.815 | 9.876 | 9.774 | 9.778 | 245,486 | -0.09(-0.95%) |
Jun 27, 2013 | 9.807 | 9.961 | 9.782 | 9.872 | 62,809 | +0.11(+1.17%) |
Jun 26, 2013 | 9.892 | 9.978 | 9.705 | 9.758 | 132,091 | -0.06(-0.62%) |
Jun 25, 2013 | 9.790 | 9.917 | 9.774 | 9.819 | 76,258 | +0.06(+0.63%) |
Jun 24, 2013 | 9.847 | 9.847 | 9.672 | 9.758 | 119,239 | -0.22(-2.24%) |
Jun 21, 2013 | 9.827 | 10.11 | 9.827 | 9.982 | 319,141 | +0.19(+1.91%) |
Jun 20, 2013 | 9.713 | 9.864 | 9.672 | 9.794 | 86,075 | -0.09(-0.95%) |
Jun 19, 2013 | 10.03 | 10.08 | 9.876 | 9.888 | 47,386 | -0.18(-1.74%) |
Jun 18, 2013 | 9.774 | 10.12 | 9.774 | 10.06 | 81,505 | +0.33(+3.43%) |
Jun 17, 2013 | 9.640 | 9.754 | 9.631 | 9.729 | 52,564 | +0.22(+2.36%) |
Jun 14, 2013 | 9.729 | 9.815 | 9.485 | 9.505 | 59,528 | -0.22(-2.26%) |
Jun 13, 2013 | 9.636 | 9.807 | 9.603 | 9.725 | 58,715 | +0.06(+0.63%) |
Jun 12, 2013 | 9.831 | 9.831 | 9.611 | 9.664 | 40,906 | -0.10(-1.00%) |
Jun 11, 2013 | 9.697 | 9.847 | 9.680 | 9.762 | 42,291 | -0.10(-1.03%) |
Jun 10, 2013 | 9.652 | 9.868 | 9.648 | 9.864 | 147,086 | +0.15(+1.51%) |
Jun 07, 2013 | 9.839 | 9.839 | 9.615 | 9.717 | 112,626 | -0.03(-0.33%) |
Jun 06, 2013 | 9.477 | 9.754 | 9.477 | 9.750 | 105,952 | +0.30(+3.19%) |
Jun 05, 2013 | 9.636 | 9.709 | 9.399 | 9.448 | 178,785 | -0.23(-2.40%) |
Jun 04, 2013 | 9.819 | 9.819 | 9.583 | 9.680 | 181,955 | -0.12(-1.21%) |
Jun 03, 2013 | 9.839 | 9.876 | 9.587 | 9.798 | 252,923 | -0.04(-0.37%) |
May 31, 2013 | 9.819 | 9.896 | 9.786 | 9.835 | 125,844 | -0.06(-0.62%) |
May 30, 2013 | 9.876 | 9.904 | 9.758 | 9.896 | 54,534 | +0.01(+0.08%) |
May 29, 2013 | 9.911 | 9.953 | 9.794 | 9.888 | 29,618 | -0.10(-1.02%) |
May 28, 2013 | 10.03 | 10.10 | 9.815 | 9.990 | 180,960 | +0.13(+1.28%) |
May 24, 2013 | 9.725 | 9.876 | 9.678 | 9.864 | 126,637 | +0.10(+1.04%) |
May 23, 2013 | 9.623 | 9.786 | 9.619 | 9.762 | 38,779 | +0.05(+0.50%) |
May 22, 2013 | 9.864 | 9.892 | 9.631 | 9.713 | 101,449 | -0.17(-1.69%) |
May 21, 2013 | 9.884 | 9.917 | 9.750 | 9.880 | 183,266 | -0.04(-0.37%) |
May 20, 2013 | 9.855 | 9.925 | 9.794 | 9.917 | 155,683 | -0.00(-0.04%) |
May 17, 2013 | 9.921 | 9.969 | 9.839 | 9.921 | 124,380 | +0.02(+0.25%) |
May 16, 2013 | 9.978 | 9.978 | 9.790 | 9.896 | 62,742 | -0.13(-1.26%) |
May 15, 2013 | 9.843 | 10.10 | 9.750 | 10.02 | 93,515 | +0.11(+1.07%) |
May 13, 2013 | 10.12 | 10.12 | 9.843 | 9.917 | 86,224 | -0.26(-2.52%) |
May 10, 2013 | 9.835 | 10.32 | 9.835 | 10.17 | 104,108 | +0.44(+4.52%) |
May 09, 2013 | 9.949 | 9.949 | 9.497 | 9.733 | 134,119 | -0.42(-4.13%) |
May 08, 2013 | 10.05 | 10.17 | 9.941 | 10.15 | 62,097 | +0.13(+1.30%) |
May 07, 2013 | 9.782 | 10.06 | 9.782 | 10.02 | 55,842 | +0.29(+2.93%) |
May 06, 2013 | 9.717 | 9.790 | 9.595 | 9.737 | 42,178 | +0.03(+0.29%) |
May 03, 2013 | 9.693 | 9.847 | 9.521 | 9.709 | 59,113 | +0.19(+1.97%) |
May 02, 2013 | 9.355 | 9.558 | 9.342 | 9.521 | 67,865 | +0.21(+2.23%) |
May 01, 2013 | 9.693 | 9.701 | 9.084 | 9.314 | 220,383 | -0.41(-4.19%) |
Apr 30, 2013 | 9.489 | 9.745 | 9.420 | 9.721 | 87,960 | +0.26(+2.71%) |
Apr 29, 2013 | 9.289 | 9.542 | 9.228 | 9.464 | 79,157 | +0.25(+2.70%) |
Apr 26, 2013 | 9.627 | 9.640 | 9.147 | 9.216 | 201,510 | -0.42(-4.39%) |
Apr 25, 2013 | 9.534 | 9.713 | 9.517 | 9.640 | 52,302 | +0.11(+1.15%) |
Apr 24, 2013 | 9.631 | 9.684 | 9.436 | 9.530 | 48,174 | -0.14(-1.43%) |
Apr 23, 2013 | 9.359 | 9.725 | 9.359 | 9.668 | 149,490 | +0.39(+4.17%) |
Apr 22, 2013 | 9.326 | 9.346 | 9.086 | 9.281 | 85,716 | -0.02(-0.26%) |
Apr 19, 2013 | 9.302 | 9.342 | 9.151 | 9.306 | 63,737 | +0.04(+0.40%) |
Apr 18, 2013 | 9.477 | 9.595 | 9.265 | 9.269 | 73,056 | -0.17(-1.81%) |
Apr 17, 2013 | 9.603 | 9.636 | 9.208 | 9.440 | 122,453 | -0.27(-2.81%) |
Apr 16, 2013 | 9.591 | 9.770 | 9.481 | 9.713 | 74,730 | +0.24(+2.54%) |
Apr 15, 2013 | 9.762 | 9.827 | 9.407 | 9.473 | 207,060 | -0.34(-3.45%) |
Apr 12, 2013 | 9.745 | 9.957 | 9.729 | 9.811 | 199,411 | -0.01(-0.08%) |
Apr 11, 2013 | 9.912 | 9.945 | 9.790 | 9.819 | 134,450 | -0.10(-0.99%) |
Apr 10, 2013 | 9.851 | 9.978 | 9.785 | 9.917 | 243,006 | +0.09(+0.91%) |
Apr 09, 2013 | 10.09 | 10.09 | 9.798 | 9.827 | 98,337 | -0.29(-2.86%) |
Apr 08, 2013 | 10.21 | 10.23 | 10.03 | 10.12 | 155,322 | -0.08(-0.80%) |
Apr 05, 2013 | 10.18 | 10.41 | 9.982 | 10.20 | 224,511 | -0.00(-0.04%) |
Apr 04, 2013 | 10.10 | 10.23 | 10.09 | 10.20 | 41,775 | +0.14(+1.38%) |
Apr 03, 2013 | 10.08 | 10.21 | 10.01 | 10.06 | 93,029 | -0.02(-0.16%) |
Apr 02, 2013 | 10.01 | 10.16 | 10.00 | 10.08 | 58,331 | +0.12(+1.18%) |
Apr 01, 2013 | 10.27 | 10.33 | 9.783 | 9.962 | 115,063 | -0.32(-3.08%) |
Mar 28, 2013 | 10.42 | 10.42 | 10.21 | 10.28 | 55,410 | -0.11(-1.02%) |
Mar 27, 2013 | 10.27 | 10.40 | 10.25 | 10.38 | 29,087 | +0.00(+0.00%) |
Mar 26, 2013 | 10.51 | 10.52 | 10.23 | 10.38 | 24,555 | -0.06(-0.54%) |
Mar 25, 2013 | 10.29 | 10.54 | 10.29 | 10.44 | 84,603 | +0.21(+2.10%) |
Mar 22, 2013 | 10.33 | 10.59 | 10.16 | 10.23 | 59,862 | -0.04(-0.40%) |
Mar 21, 2013 | 10.35 | 10.35 | 10.12 | 10.27 | 96,900 | -0.17(-1.67%) |
Mar 20, 2013 | 10.49 | 10.50 | 10.30 | 10.44 | 51,872 | +0.06(+0.55%) |
Mar 19, 2013 | 10.43 | 10.44 | 10.27 | 10.38 | 45,173 | +0.01(+0.08%) |
Mar 18, 2013 | 10.36 | 10.50 | 10.35 | 10.38 | 77,978 | -0.15(-1.46%) |
Mar 15, 2013 | 10.71 | 10.71 | 10.42 | 10.53 | 240,659 | -0.11(-1.07%) |
Mar 14, 2013 | 10.32 | 10.67 | 10.29 | 10.64 | 84,603 | +0.32(+3.10%) |
Mar 13, 2013 | 10.24 | 10.38 | 10.10 | 10.32 | 75,833 | +0.09(+0.87%) |
Mar 12, 2013 | 10.17 | 10.31 | 10.16 | 10.23 | 40,045 | +0.04(+0.40%) |
Mar 11, 2013 | 10.32 | 10.32 | 10.12 | 10.19 | 38,529 | -0.11(-1.06%) |
Mar 08, 2013 | 10.38 | 10.40 | 10.21 | 10.30 | 92,140 | -0.01(-0.08%) |
Mar 07, 2013 | 10.23 | 10.31 | 10.14 | 10.31 | 39,986 | +0.06(+0.59%) |
Mar 06, 2013 | 10.22 | 10.27 | 10.11 | 10.25 | 109,417 | +0.09(+0.84%) |
Mar 05, 2013 | 10.15 | 10.22 | 10.02 | 10.16 | 262,515 | +0.11(+1.13%) |
Mar 04, 2013 | 10.15 | 10.15 | 9.950 | 10.05 | 126,712 | -0.16(-1.55%) |
Mar 01, 2013 | 10.24 | 10.27 | 10.11 | 10.21 | 88,279 | -0.05(-0.51%) |
Feb 28, 2013 | 10.25 | 10.39 | 10.25 | 10.26 | 61,411 | -0.02(-0.20%) |
Feb 27, 2013 | 10.24 | 10.57 | 10.24 | 10.28 | 173,457 | +0.07(+0.72%) |
Feb 26, 2013 | 10.32 | 10.33 | 10.17 | 10.21 | 47,247 | -0.02(-0.20%) |
Feb 25, 2013 | 10.40 | 10.40 | 10.14 | 10.23 | 131,907 | -0.13(-1.29%) |
Feb 22, 2013 | 10.38 | 10.40 | 10.28 | 10.36 | 62,638 | +0.07(+0.67%) |
Feb 21, 2013 | 10.14 | 10.30 | 9.998 | 10.29 | 102,872 | +0.17(+1.64%) |
Feb 20, 2013 | 10.34 | 10.40 | 10.11 | 10.13 | 142,373 | -0.21(-2.04%) |
Feb 19, 2013 | 10.30 | 10.40 | 10.18 | 10.34 | 159,483 | +0.05(+0.51%) |
Feb 15, 2013 | 10.30 | 10.34 | 10.23 | 10.29 | 125,312 | +0.03(+0.32%) |
Feb 14, 2013 | 10.26 | 10.30 | 10.21 | 10.25 | 119,819 | -0.04(-0.39%) |
Feb 13, 2013 | 10.24 | 10.31 | 10.23 | 10.29 | 96,664 | +0.09(+0.83%) |
Feb 12, 2013 | 10.33 | 10.33 | 9.848 | 10.21 | 634,163 | -0.15(-1.41%) |
Feb 11, 2013 | 10.40 | 10.47 | 10.31 | 10.36 | 91,819 | -0.03(-0.31%) |
Feb 08, 2013 | 10.36 | 10.48 | 10.19 | 10.39 | 312,161 | +0.06(+0.63%) |
Feb 07, 2013 | 10.38 | 10.41 | 10.20 | 10.32 | 241,117 | +0.05(+0.50%) |
Feb 06, 2013 | 10.05 | 10.43 | 10.03 | 10.27 | 273,698 | +0.35(+3.54%) |
Feb 04, 2013 | 10.16 | 10.33 | 9.850 | 9.920 | 299,894 | -0.22(-2.15%) |
Feb 01, 2013 | 10.10 | 10.54 | 10.06 | 10.14 | 258,781 | +0.48(+5.01%) |
Jan 31, 2013 | 9.702 | 9.747 | 9.610 | 9.654 | 86,513 | -0.07(-0.76%) |
Jan 30, 2013 | 9.806 | 9.828 | 9.610 | 9.728 | 105,133 | -0.12(-1.24%) |
Jan 29, 2013 | 9.802 | 9.857 | 9.684 | 9.850 | 97,712 | +0.04(+0.41%) |
Jan 28, 2013 | 9.699 | 9.843 | 9.695 | 9.809 | 81,980 | +0.13(+1.37%) |
Jan 25, 2013 | 9.739 | 9.879 | 9.603 | 9.676 | 153,055 | -0.01(-0.15%) |
Jan 24, 2013 | 9.743 | 9.787 | 9.588 | 9.691 | 89,905 | -0.06(-0.61%) |
Jan 23, 2013 | 9.754 | 9.787 | 9.673 | 9.750 | 56,429 | +0.02(+0.19%) |
Jan 22, 2013 | 9.662 | 9.754 | 9.577 | 9.732 | 97,836 | +0.09(+0.92%) |
Jan 18, 2013 | 9.765 | 9.765 | 9.510 | 9.643 | 106,454 | -0.12(-1.21%) |
Jan 17, 2013 | 9.787 | 9.828 | 9.673 | 9.761 | 50,196 | +0.04(+0.46%) |
Jan 16, 2013 | 9.695 | 9.795 | 9.662 | 9.717 | 208,989 | -0.04(-0.45%) |
Jan 15, 2013 | 9.673 | 9.791 | 9.595 | 9.761 | 133,233 | -0.02(-0.19%) |
Jan 14, 2013 | 9.736 | 9.832 | 9.732 | 9.780 | 93,653 | -0.02(-0.23%) |
Jan 11, 2013 | 9.787 | 9.839 | 9.699 | 9.802 | 78,257 | +0.04(+0.45%) |
Jan 10, 2013 | 9.880 | 9.880 | 9.691 | 9.758 | 116,153 | -0.03(-0.30%) |
Jan 09, 2013 | 9.702 | 9.832 | 9.695 | 9.787 | 158,551 | +0.10(+1.03%) |
Jan 08, 2013 | 9.813 | 9.946 | 9.540 | 9.688 | 109,912 | -0.11(-1.13%) |
Jan 07, 2013 | 9.647 | 9.843 | 9.632 | 9.798 | 125,221 | +0.06(+0.57%) |
Jan 04, 2013 | 9.806 | 9.839 | 9.656 | 9.743 | 230,739 | -0.02(-0.23%) |
Jan 03, 2013 | 9.880 | 9.887 | 9.640 | 9.765 | 262,545 | -0.08(-0.79%) |
Jan 02, 2013 | 9.846 | 9.905 | 9.724 | 9.843 | 301,900 | +0.38(+3.98%) |
Dec 31, 2012 | 9.150 | 9.517 | 9.150 | 9.466 | 116,883 | +0.33(+3.67%) |
Dec 28, 2012 | 9.039 | 9.271 | 9.006 | 9.131 | 222,593 | +0.05(+0.57%) |
Dec 27, 2012 | 9.047 | 9.197 | 8.910 | 9.080 | 269,202 | +0.07(+0.82%) |
Dec 26, 2012 | 9.087 | 9.157 | 8.969 | 9.006 | 282,529 | -0.07(-0.73%) |
Dec 24, 2012 | 8.932 | 9.076 | 8.815 | 9.072 | 151,967 | +0.14(+1.57%) |
Dec 21, 2012 | 8.686 | 9.109 | 8.686 | 8.932 | 629,957 | -0.02(-0.21%) |
Dec 20, 2012 | 8.859 | 9.091 | 8.701 | 8.951 | 258,318 | +0.08(+0.87%) |
Dec 19, 2012 | 9.032 | 9.127 | 8.815 | 8.874 | 286,840 | -0.53(-5.67%) |
Dec 18, 2012 | 9.124 | 9.448 | 9.099 | 9.407 | 222,017 | +0.33(+3.65%) |
Dec 17, 2012 | 8.988 | 9.109 | 8.932 | 9.076 | 155,207 | +0.16(+1.82%) |
Dec 14, 2012 | 8.833 | 9.098 | 8.833 | 8.914 | 86,622 | +0.03(+0.29%) |
Dec 13, 2012 | 8.940 | 9.072 | 8.855 | 8.888 | 51,465 | -0.02(-0.25%) |
Dec 12, 2012 | 9.065 | 9.164 | 8.874 | 8.910 | 76,875 | -0.15(-1.66%) |
Dec 11, 2012 | 9.013 | 9.072 | 8.940 | 9.061 | 113,505 | +0.12(+1.36%) |
Dec 10, 2012 | 8.807 | 8.995 | 8.693 | 8.940 | 80,185 | +0.14(+1.63%) |
Dec 07, 2012 | 8.991 | 8.991 | 8.738 | 8.796 | 36,450 | -0.12(-1.32%) |
Dec 06, 2012 | 8.848 | 8.966 | 8.736 | 8.914 | 57,500 | +0.06(+0.66%) |
Dec 05, 2012 | 8.885 | 8.947 | 8.829 | 8.855 | 54,387 | +0.00(+0.00%) |
Dec 04, 2012 | 8.932 | 8.989 | 8.719 | 8.855 | 94,622 | -0.11(-1.23%) |
Nov 30, 2012 | 9.006 | 9.006 | 8.877 | 8.966 | 162,478 | +0.00(+0.00%) |
Nov 29, 2012 | 8.874 | 8.988 | 8.874 | 8.966 | 79,460 | +0.11(+1.25%) |
Nov 28, 2012 | 8.660 | 8.859 | 8.646 | 8.855 | 71,974 | +0.15(+1.73%) |
Nov 27, 2012 | 8.822 | 8.852 | 8.612 | 8.704 | 83,526 | -0.16(-1.78%) |
Nov 26, 2012 | 8.778 | 8.866 | 8.704 | 8.863 | 82,395 | +0.03(+0.33%) |
Nov 23, 2012 | 8.763 | 8.833 | 8.763 | 8.833 | 29,049 | +0.13(+1.44%) |
Nov 21, 2012 | 8.723 | 8.752 | 8.598 | 8.708 | 36,929 | -0.02(-0.25%) |
Nov 20, 2012 | 8.723 | 8.792 | 8.620 | 8.730 | 67,668 | -0.04(-0.50%) |
Nov 19, 2012 | 8.609 | 8.829 | 8.576 | 8.774 | 80,324 | +0.26(+3.02%) |
Nov 16, 2012 | 8.340 | 8.611 | 8.292 | 8.517 | 163,101 | +0.12(+1.40%) |
Nov 15, 2012 | 8.513 | 8.543 | 8.322 | 8.399 | 133,997 | -0.11(-1.34%) |
Nov 14, 2012 | 8.763 | 8.829 | 8.451 | 8.513 | 61,245 | -0.24(-2.73%) |
Nov 13, 2012 | 8.682 | 8.829 | 8.662 | 8.752 | 120,496 | +0.05(+0.55%) |
Nov 12, 2012 | 8.811 | 8.822 | 8.627 | 8.704 | 41,310 | -0.11(-1.21%) |
Nov 09, 2012 | 8.708 | 8.947 | 8.682 | 8.811 | 53,952 | +0.03(+0.34%) |
Nov 08, 2012 | 8.892 | 8.929 | 8.749 | 8.782 | 69,299 | -0.16(-1.77%) |
Nov 07, 2012 | 9.069 | 9.069 | 8.881 | 8.940 | 136,310 | -0.14(-1.58%) |
Nov 06, 2012 | 9.013 | 9.087 | 8.932 | 9.083 | 99,623 | +0.06(+0.61%) |
Nov 05, 2012 | 8.896 | 9.127 | 8.866 | 9.028 | 83,776 | +0.20(+2.29%) |
Nov 02, 2012 | 9.124 | 9.135 | 8.802 | 8.826 | 107,903 | -0.29(-3.23%) |
Nov 01, 2012 | 9.131 | 9.264 | 9.021 | 9.120 | 130,415 | -0.01(-0.12%) |
Oct 31, 2012 | 9.080 | 9.186 | 9.008 | 9.131 | 54,999 | +0.03(+0.28%) |
Oct 26, 2012 | 8.977 | 9.105 | 9.105 | 9.105 | 107,639 | +0.10(+1.10%) |
Oct 25, 2012 | 8.866 | 9.054 | 8.866 | 9.006 | 94,744 | +0.17(+1.96%) |
Oct 24, 2012 | 8.984 | 8.984 | 8.738 | 8.833 | 63,311 | -0.09(-0.99%) |
Oct 23, 2012 | 8.675 | 8.999 | 8.675 | 8.921 | 176,648 | +0.30(+3.46%) |
Oct 19, 2012 | 8.829 | 8.898 | 8.554 | 8.623 | 139,056 | -0.30(-3.34%) |
Oct 18, 2012 | 8.999 | 9.161 | 8.903 | 8.921 | 125,323 | -0.09(-1.02%) |
Oct 17, 2012 | 8.991 | 9.043 | 8.892 | 9.013 | 69,791 | +0.05(+0.57%) |
Oct 16, 2012 | 8.944 | 9.013 | 8.767 | 8.962 | 79,471 | +0.11(+1.25%) |
Oct 15, 2012 | 8.789 | 8.977 | 8.767 | 8.852 | 97,843 | +0.07(+0.80%) |
Oct 12, 2012 | 8.815 | 8.892 | 8.723 | 8.782 | 86,364 | -0.04(-0.46%) |
Oct 11, 2012 | 8.833 | 8.955 | 8.815 | 8.822 | 76,255 | +0.03(+0.29%) |
Oct 10, 2012 | 8.756 | 8.874 | 8.682 | 8.796 | 97,981 | +0.08(+0.93%) |
Oct 09, 2012 | 8.932 | 8.973 | 8.693 | 8.715 | 85,013 | -0.24(-2.63%) |
Oct 08, 2012 | 8.932 | 9.028 | 8.932 | 8.951 | 49,712 | -0.06(-0.69%) |
Oct 05, 2012 | 8.980 | 9.131 | 8.944 | 9.013 | 126,595 | +0.11(+1.24%) |
Oct 04, 2012 | 9.039 | 9.039 | 8.741 | 8.903 | 122,469 | -0.06(-0.70%) |
Oct 03, 2012 | 9.142 | 9.142 | 8.929 | 8.966 | 62,727 | -0.13(-1.46%) |
Oct 02, 2012 | 9.252 | 9.300 | 9.043 | 9.098 | 100,348 | -0.07(-0.80%) |
Oct 01, 2012 | 9.179 | 9.248 | 9.028 | 9.171 | 89,052 | +0.07(+0.81%) |
Sep 28, 2012 | 9.237 | 9.237 | 9.091 | 9.098 | 68,349 | -0.21(-2.24%) |
Sep 27, 2012 | 9.406 | 9.406 | 9.245 | 9.307 | 124,872 | -0.03(-0.27%) |
Sep 26, 2012 | 9.428 | 9.519 | 9.245 | 9.333 | 76,986 | -0.09(-0.93%) |
Sep 25, 2012 | 9.677 | 9.721 | 9.417 | 9.420 | 125,849 | -0.20(-2.09%) |
Sep 24, 2012 | 9.739 | 9.842 | 9.556 | 9.622 | 198,617 | -0.19(-1.94%) |
Sep 21, 2012 | 10.05 | 10.18 | 9.736 | 9.813 | 759,293 | -0.06(-0.59%) |
Sep 20, 2012 | 9.900 | 9.981 | 9.816 | 9.871 | 119,610 | -0.09(-0.92%) |
Sep 19, 2012 | 10.23 | 10.23 | 9.882 | 9.963 | 192,465 | -0.26(-2.51%) |
Sep 18, 2012 | 10.16 | 10.28 | 10.12 | 10.22 | 130,882 | +0.02(+0.18%) |
Sep 17, 2012 | 10.18 | 10.24 | 10.10 | 10.20 | 111,379 | +0.00(+0.00%) |
Sep 14, 2012 | 9.970 | 10.30 | 9.893 | 10.20 | 208,335 | +0.31(+3.11%) |
Sep 13, 2012 | 9.776 | 10.05 | 9.776 | 9.893 | 179,207 | +0.11(+1.16%) |
Sep 12, 2012 | 9.831 | 9.831 | 9.703 | 9.780 | 173,942 | +0.00(+0.00%) |
Sep 11, 2012 | 9.743 | 9.952 | 9.721 | 9.780 | 137,132 | +0.07(+0.75%) |
Sep 10, 2012 | 9.747 | 9.769 | 9.688 | 9.706 | 107,089 | -0.07(-0.75%) |
Sep 07, 2012 | 9.809 | 9.816 | 9.640 | 9.780 | 94,475 | +0.07(+0.75%) |
Sep 06, 2012 | 9.362 | 9.776 | 9.362 | 9.706 | 165,635 | +0.43(+4.58%) |
Sep 05, 2012 | 9.611 | 9.611 | 9.197 | 9.281 | 139,921 | -0.26(-2.69%) |
Sep 04, 2012 | 9.497 | 9.600 | 9.190 | 9.538 | 90,504 | +0.02(+0.19%) |
Aug 31, 2012 | 9.615 | 9.615 | 9.358 | 9.519 | 75,057 | +0.03(+0.35%) |
Aug 30, 2012 | 9.615 | 9.615 | 9.453 | 9.486 | 34,824 | -0.22(-2.27%) |
Aug 29, 2012 | 9.717 | 9.717 | 9.585 | 9.706 | 73,941 | +0.02(+0.23%) |
Aug 27, 2012 | 9.791 | 9.791 | 9.584 | 9.684 | 55,601 | -0.02(-0.19%) |
Aug 24, 2012 | 9.596 | 9.728 | 9.483 | 9.703 | 72,565 | +0.05(+0.57%) |
Aug 23, 2012 | 9.717 | 9.750 | 9.607 | 9.648 | 65,592 | -0.13(-1.35%) |
Aug 22, 2012 | 9.802 | 9.816 | 9.637 | 9.780 | 94,273 | -0.06(-0.63%) |
Aug 21, 2012 | 9.838 | 9.974 | 9.787 | 9.842 | 91,713 | +0.05(+0.49%) |
Aug 20, 2012 | 9.846 | 9.913 | 9.695 | 9.794 | 197,168 | -0.06(-0.63%) |
Aug 17, 2012 | 9.868 | 9.919 | 9.783 | 9.857 | 288,641 | -0.04(-0.37%) |
Aug 16, 2012 | 9.791 | 9.915 | 9.725 | 9.893 | 135,701 | +0.07(+0.67%) |
Aug 15, 2012 | 9.761 | 9.835 | 9.747 | 9.827 | 198,404 | +0.05(+0.56%) |
Aug 14, 2012 | 10.05 | 10.06 | 9.714 | 9.772 | 118,401 | -0.18(-1.84%) |
Aug 13, 2012 | 10.14 | 10.20 | 9.827 | 9.955 | 73,035 | -0.18(-1.77%) |
Aug 10, 2012 | 10.12 | 10.24 | 10.12 | 10.13 | 67,292 | +0.02(+0.18%) |
Aug 09, 2012 | 10.22 | 10.31 | 10.11 | 10.12 | 78,583 | -0.11(-1.04%) |
Aug 08, 2012 | 10.31 | 10.33 | 10.16 | 10.22 | 121,013 | -0.18(-1.76%) |
Aug 07, 2012 | 10.38 | 10.58 | 10.38 | 10.41 | 87,444 | +0.09(+0.89%) |
Aug 06, 2012 | 10.27 | 10.52 | 10.27 | 10.31 | 81,137 | +0.03(+0.28%) |
Aug 03, 2012 | 9.809 | 10.33 | 9.802 | 10.29 | 110,913 | +0.66(+6.81%) |
Aug 02, 2012 | 9.596 | 9.776 | 9.512 | 9.629 | 101,674 | -0.05(-0.53%) |
Aug 01, 2012 | 9.977 | 10.05 | 9.629 | 9.681 | 241,456 | -0.22(-2.18%) |
Jul 31, 2012 | 10.01 | 10.11 | 9.893 | 9.897 | 182,608 | -0.15(-1.46%) |
Jul 30, 2012 | 10.28 | 10.40 | 10.04 | 10.04 | 57,377 | -0.25(-2.42%) |
Jul 27, 2012 | 9.648 | 10.31 | 9.563 | 10.29 | 138,521 | +0.66(+6.89%) |
Jul 26, 2012 | 9.530 | 9.743 | 9.454 | 9.629 | 87,221 | +0.24(+2.54%) |
Jul 25, 2012 | 9.461 | 9.497 | 9.344 | 9.391 | 74,006 | +0.01(+0.16%) |
Jul 24, 2012 | 9.589 | 9.607 | 9.292 | 9.377 | 70,229 | -0.14(-1.43%) |
Jul 23, 2012 | 9.497 | 9.582 | 9.439 | 9.512 | 166,044 | -0.18(-1.82%) |
Jul 20, 2012 | 9.717 | 9.791 | 9.637 | 9.688 | 228,722 | -0.15(-1.56%) |
Jul 19, 2012 | 9.952 | 10.01 | 9.835 | 9.842 | 80,073 | -0.08(-0.85%) |
Jul 18, 2012 | 9.681 | 10.04 | 9.681 | 9.926 | 79,969 | +0.20(+2.03%) |
Jul 17, 2012 | 9.699 | 9.772 | 9.519 | 9.728 | 76,206 | +0.08(+0.84%) |
Jul 16, 2012 | 9.574 | 9.835 | 9.530 | 9.648 | 152,221 | +0.00(+0.04%) |
Jul 13, 2012 | 9.409 | 9.681 | 9.362 | 9.644 | 130,467 | +0.31(+3.34%) |
Jul 12, 2012 | 9.501 | 9.538 | 9.124 | 9.333 | 142,017 | -0.27(-2.79%) |
Jul 11, 2012 | 9.666 | 9.703 | 9.549 | 9.600 | 154,901 | -0.02(-0.23%) |
Jul 10, 2012 | 9.783 | 9.787 | 9.512 | 9.622 | 134,078 | -0.07(-0.76%) |
Jul 09, 2012 | 9.644 | 9.736 | 9.607 | 9.695 | 274,084 | +0.00(+0.00%) |
Jul 06, 2012 | 9.787 | 9.820 | 9.585 | 9.695 | 213,275 | -0.25(-2.51%) |
Jul 05, 2012 | 9.857 | 10.02 | 9.838 | 9.944 | 119,032 | +0.08(+0.85%) |
Jul 03, 2012 | 9.585 | 9.882 | 9.523 | 9.860 | 76,653 | +0.24(+2.51%) |