Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.30 | 13.37 | 13.04 | 13.12 | 120,865 | -0.19(-1.40%) |
Jul 30, 2013 | 13.56 | 13.56 | 13.19 | 13.31 | 116,131 | -0.15(-1.11%) |
Jul 29, 2013 | 13.51 | 13.61 | 13.40 | 13.46 | 72,950 | -0.05(-0.35%) |
Jul 26, 2013 | 13.45 | 13.65 | 13.32 | 13.51 | 73,780 | -0.07(-0.48%) |
Jul 25, 2013 | 13.42 | 13.68 | 13.37 | 13.57 | 174,288 | +0.08(+0.62%) |
Jul 24, 2013 | 13.48 | 13.55 | 13.41 | 13.49 | 73,099 | +0.07(+0.56%) |
Jul 23, 2013 | 13.52 | 13.65 | 12.94 | 13.41 | 182,859 | -0.39(-2.84%) |
Jul 22, 2013 | 13.59 | 13.81 | 13.58 | 13.80 | 235,566 | +0.16(+1.16%) |
Jul 19, 2013 | 13.61 | 13.66 | 13.41 | 13.65 | 114,200 | +0.04(+0.27%) |
Jul 18, 2013 | 13.65 | 13.78 | 13.55 | 13.61 | 69,111 | +0.02(+0.14%) |
Jul 17, 2013 | 13.60 | 13.77 | 13.36 | 13.59 | 104,166 | +0.02(+0.14%) |
Jul 16, 2013 | 13.48 | 13.63 | 13.42 | 13.57 | 53,598 | +0.05(+0.35%) |
Jul 15, 2013 | 13.45 | 13.61 | 13.36 | 13.52 | 106,213 | +0.04(+0.28%) |
Jul 12, 2013 | 13.58 | 13.73 | 13.34 | 13.49 | 165,080 | -0.07(-0.48%) |
Jul 11, 2013 | 13.56 | 13.59 | 13.28 | 13.55 | 128,116 | +0.18(+1.33%) |
Jul 10, 2013 | 13.23 | 13.38 | 13.21 | 13.37 | 122,882 | +0.15(+1.13%) |
Jul 09, 2013 | 13.01 | 13.34 | 12.94 | 13.23 | 279,780 | +0.29(+2.24%) |
Jul 08, 2013 | 12.89 | 13.02 | 12.73 | 12.94 | 140,369 | +0.08(+0.65%) |
Jul 05, 2013 | 13.06 | 13.06 | 12.81 | 12.85 | 108,754 | -0.03(-0.22%) |
Jul 03, 2013 | 12.80 | 12.93 | 12.69 | 12.88 | 42,646 | +0.00(+0.00%) |
Jul 02, 2013 | 12.97 | 12.97 | 12.73 | 12.88 | 87,842 | -0.06(-0.43%) |
Jul 01, 2013 | 12.70 | 13.03 | 12.66 | 12.94 | 137,621 | +0.20(+1.54%) |
Jun 28, 2013 | 12.94 | 12.94 | 12.69 | 12.74 | 190,647 | -0.29(-2.22%) |
Jun 27, 2013 | 12.88 | 13.17 | 12.88 | 13.03 | 135,003 | +0.25(+1.97%) |
Jun 26, 2013 | 12.81 | 12.89 | 12.39 | 12.78 | 151,751 | +0.09(+0.70%) |
Jun 25, 2013 | 12.57 | 13.25 | 12.42 | 12.69 | 332,808 | +0.27(+2.18%) |
Jun 24, 2013 | 12.19 | 12.75 | 11.83 | 12.42 | 247,809 | +0.34(+2.85%) |
Jun 21, 2013 | 11.20 | 12.12 | 11.14 | 12.07 | 305,329 | +0.93(+8.36%) |
Jun 20, 2013 | 11.07 | 11.21 | 10.86 | 11.14 | 430,887 | -0.14(-1.24%) |
Jun 19, 2013 | 11.37 | 11.37 | 11.23 | 11.28 | 158,394 | -0.07(-0.57%) |
Jun 18, 2013 | 11.40 | 11.55 | 11.27 | 11.35 | 183,580 | -0.02(-0.16%) |
Jun 17, 2013 | 11.65 | 11.65 | 11.21 | 11.37 | 200,761 | -0.15(-1.29%) |
Jun 14, 2013 | 11.73 | 11.83 | 11.39 | 11.51 | 191,772 | -0.29(-2.45%) |
Jun 13, 2013 | 11.36 | 11.84 | 11.36 | 11.80 | 110,033 | +0.51(+4.54%) |
Jun 12, 2013 | 11.34 | 11.53 | 11.14 | 11.29 | 167,312 | -0.04(-0.33%) |
Jun 11, 2013 | 11.40 | 11.58 | 11.23 | 11.33 | 86,372 | -0.31(-2.64%) |
Jun 10, 2013 | 11.46 | 11.64 | 11.33 | 11.64 | 57,688 | +0.24(+2.13%) |
Jun 07, 2013 | 11.53 | 11.64 | 11.31 | 11.39 | 44,377 | -0.02(-0.16%) |
Jun 06, 2013 | 11.29 | 11.64 | 11.18 | 11.41 | 59,128 | +0.10(+0.91%) |
Jun 05, 2013 | 11.54 | 11.61 | 11.14 | 11.31 | 51,279 | -0.22(-1.94%) |
Jun 04, 2013 | 11.78 | 11.80 | 11.26 | 11.53 | 110,692 | -0.18(-1.51%) |
Jun 03, 2013 | 11.32 | 11.76 | 11.27 | 11.71 | 211,284 | +0.51(+4.58%) |
May 31, 2013 | 11.14 | 11.27 | 11.12 | 11.20 | 74,785 | -0.07(-0.66%) |
May 30, 2013 | 11.11 | 11.42 | 11.10 | 11.27 | 52,992 | +0.19(+1.68%) |
May 29, 2013 | 11.21 | 11.25 | 10.92 | 11.09 | 45,464 | -0.20(-1.81%) |
May 28, 2013 | 11.46 | 11.46 | 11.08 | 11.29 | 126,023 | +0.34(+3.15%) |
May 24, 2013 | 10.57 | 10.96 | 10.57 | 10.95 | 39,995 | +0.31(+2.89%) |
May 23, 2013 | 10.61 | 10.72 | 10.50 | 10.64 | 58,199 | -0.08(-0.78%) |
May 22, 2013 | 10.94 | 11.18 | 10.67 | 10.72 | 72,610 | -0.22(-2.04%) |
May 21, 2013 | 10.67 | 10.99 | 10.57 | 10.95 | 91,486 | +0.27(+2.53%) |
May 20, 2013 | 10.36 | 10.71 | 10.36 | 10.68 | 69,541 | +0.24(+2.32%) |
May 17, 2013 | 10.30 | 10.46 | 10.19 | 10.43 | 193,833 | +0.17(+1.63%) |
May 16, 2013 | 10.25 | 10.48 | 10.13 | 10.27 | 75,548 | -0.07(-0.72%) |
May 15, 2013 | 10.17 | 10.34 | 10.12 | 10.34 | 101,349 | +0.31(+3.06%) |
May 13, 2013 | 10.11 | 10.14 | 9.949 | 10.03 | 30,987 | -0.13(-1.28%) |
May 10, 2013 | 9.931 | 10.20 | 9.931 | 10.16 | 65,033 | +0.29(+2.92%) |
May 09, 2013 | 9.921 | 10.11 | 9.828 | 9.875 | 126,404 | -0.05(-0.47%) |
May 08, 2013 | 9.884 | 9.968 | 9.782 | 9.921 | 80,627 | +0.03(+0.28%) |
May 07, 2013 | 9.987 | 9.997 | 9.763 | 9.893 | 89,178 | -0.05(-0.47%) |
May 06, 2013 | 9.996 | 10.17 | 9.865 | 9.940 | 59,896 | -0.10(-1.02%) |
May 03, 2013 | 9.837 | 10.14 | 9.642 | 10.04 | 68,872 | +0.40(+4.15%) |
May 02, 2013 | 9.577 | 9.996 | 9.493 | 9.642 | 75,876 | +0.05(+0.49%) |
May 01, 2013 | 9.893 | 9.912 | 9.456 | 9.595 | 161,573 | -0.33(-3.29%) |
Apr 30, 2013 | 9.819 | 9.940 | 9.819 | 9.921 | 106,193 | +0.11(+1.14%) |
Apr 29, 2013 | 9.810 | 9.847 | 9.605 | 9.810 | 68,215 | +0.07(+0.67%) |
Apr 26, 2013 | 10.09 | 10.12 | 9.744 | 9.744 | 81,812 | -0.37(-3.68%) |
Apr 25, 2013 | 10.37 | 10.42 | 10.08 | 10.12 | 56,573 | -0.18(-1.72%) |
Apr 24, 2013 | 9.949 | 10.29 | 9.949 | 10.29 | 92,932 | +0.29(+2.89%) |
Apr 23, 2013 | 9.707 | 10.01 | 9.649 | 10.01 | 68,572 | +0.42(+4.37%) |
Apr 22, 2013 | 9.679 | 9.679 | 9.325 | 9.586 | 99,761 | -0.03(-0.29%) |
Apr 19, 2013 | 9.344 | 9.633 | 9.304 | 9.614 | 188,512 | +0.32(+3.41%) |
Apr 18, 2013 | 9.297 | 9.344 | 9.223 | 9.297 | 73,564 | +0.05(+0.50%) |
Apr 17, 2013 | 9.428 | 9.577 | 9.134 | 9.251 | 82,835 | -0.31(-3.22%) |
Apr 16, 2013 | 9.344 | 9.577 | 9.260 | 9.558 | 127,159 | +0.35(+3.85%) |
Apr 15, 2013 | 9.474 | 9.623 | 9.064 | 9.204 | 126,218 | -0.40(-4.17%) |
Apr 12, 2013 | 9.465 | 9.642 | 9.437 | 9.605 | 160,971 | +0.06(+0.59%) |
Apr 11, 2013 | 9.530 | 9.577 | 9.428 | 9.549 | 224,213 | +0.03(+0.29%) |
Apr 10, 2013 | 9.260 | 9.586 | 9.230 | 9.521 | 180,051 | +0.30(+3.23%) |
Apr 09, 2013 | 9.390 | 9.577 | 9.213 | 9.223 | 151,513 | -0.17(-1.79%) |
Apr 08, 2013 | 9.241 | 9.390 | 9.167 | 9.390 | 158,884 | +0.20(+2.13%) |
Apr 05, 2013 | 8.813 | 9.232 | 8.813 | 9.195 | 151,701 | +0.14(+1.54%) |
Apr 04, 2013 | 9.064 | 9.120 | 8.990 | 9.055 | 78,798 | +0.03(+0.31%) |
Apr 03, 2013 | 9.213 | 9.213 | 8.971 | 9.027 | 97,336 | -0.15(-1.62%) |
Apr 02, 2013 | 9.297 | 9.362 | 9.157 | 9.176 | 65,474 | -0.05(-0.50%) |
Apr 01, 2013 | 9.670 | 9.670 | 9.001 | 9.223 | 112,097 | -0.50(-5.17%) |
Mar 28, 2013 | 9.772 | 9.782 | 9.688 | 9.726 | 98,988 | -0.03(-0.29%) |
Mar 27, 2013 | 9.828 | 9.847 | 9.586 | 9.754 | 130,692 | -0.17(-1.69%) |
Mar 26, 2013 | 10.09 | 10.09 | 9.791 | 9.921 | 41,137 | -0.06(-0.61%) |
Mar 25, 2013 | 9.880 | 10.04 | 9.750 | 9.982 | 69,490 | +0.12(+1.22%) |
Mar 22, 2013 | 9.917 | 9.982 | 9.750 | 9.861 | 64,536 | -0.03(-0.28%) |
Mar 21, 2013 | 9.713 | 9.945 | 9.675 | 9.889 | 63,348 | +0.08(+0.85%) |
Mar 20, 2013 | 9.870 | 9.908 | 9.703 | 9.805 | 74,043 | +0.06(+0.57%) |
Mar 19, 2013 | 9.880 | 9.926 | 9.675 | 9.750 | 69,931 | -0.11(-1.13%) |
Mar 18, 2013 | 9.861 | 9.908 | 9.713 | 9.861 | 68,020 | -0.19(-1.85%) |
Mar 15, 2013 | 9.889 | 10.07 | 9.852 | 10.05 | 169,238 | +0.18(+1.79%) |
Mar 14, 2013 | 9.629 | 9.926 | 9.629 | 9.870 | 95,699 | +0.30(+3.10%) |
Mar 13, 2013 | 9.518 | 9.638 | 9.406 | 9.573 | 28,086 | +0.09(+0.98%) |
Mar 12, 2013 | 9.267 | 9.573 | 9.267 | 9.480 | 52,084 | +0.20(+2.20%) |
Mar 11, 2013 | 9.360 | 9.453 | 9.248 | 9.276 | 47,654 | -0.15(-1.58%) |
Mar 08, 2013 | 9.443 | 9.518 | 9.369 | 9.425 | 49,272 | +0.14(+1.50%) |
Mar 07, 2013 | 9.350 | 9.415 | 9.193 | 9.285 | 42,804 | -0.08(-0.89%) |
Mar 06, 2013 | 9.267 | 9.518 | 9.211 | 9.369 | 28,103 | +0.18(+1.92%) |
Mar 05, 2013 | 9.183 | 9.499 | 9.174 | 9.193 | 63,017 | +0.07(+0.71%) |
Mar 04, 2013 | 9.183 | 9.248 | 9.081 | 9.128 | 56,835 | -0.06(-0.61%) |
Mar 01, 2013 | 8.979 | 9.230 | 8.784 | 9.183 | 80,450 | +0.08(+0.92%) |
Feb 28, 2013 | 9.276 | 9.323 | 9.044 | 9.100 | 64,529 | -0.15(-1.61%) |
Feb 27, 2013 | 9.193 | 9.406 | 9.109 | 9.248 | 49,682 | +0.07(+0.81%) |
Feb 26, 2013 | 9.100 | 9.258 | 9.100 | 9.174 | 47,449 | +0.10(+1.13%) |
Feb 25, 2013 | 9.453 | 9.703 | 9.044 | 9.072 | 82,988 | -0.34(-3.65%) |
Feb 22, 2013 | 9.193 | 9.536 | 9.193 | 9.415 | 50,811 | +0.32(+3.58%) |
Feb 21, 2013 | 9.063 | 9.248 | 9.025 | 9.090 | 63,505 | +0.05(+0.51%) |
Feb 20, 2013 | 9.239 | 9.304 | 9.035 | 9.044 | 102,534 | -0.17(-1.81%) |
Feb 19, 2013 | 9.211 | 9.349 | 9.063 | 9.211 | 141,514 | +0.02(+0.20%) |
Feb 15, 2013 | 9.285 | 9.304 | 9.174 | 9.193 | 86,761 | -0.06(-0.60%) |
Feb 14, 2013 | 9.267 | 9.415 | 9.239 | 9.248 | 53,780 | -0.04(-0.40%) |
Feb 13, 2013 | 9.378 | 9.378 | 9.230 | 9.285 | 107,260 | -0.06(-0.60%) |
Feb 12, 2013 | 9.248 | 9.341 | 9.211 | 9.341 | 69,936 | +0.09(+1.00%) |
Feb 11, 2013 | 9.248 | 9.285 | 9.174 | 9.248 | 54,210 | +0.01(+0.10%) |
Feb 08, 2013 | 9.211 | 9.313 | 9.174 | 9.239 | 61,206 | +0.07(+0.81%) |
Feb 07, 2013 | 9.285 | 9.285 | 9.100 | 9.165 | 74,257 | -0.10(-1.10%) |
Feb 06, 2013 | 9.276 | 9.341 | 8.868 | 9.267 | 73,854 | +0.13(+1.42%) |
Feb 04, 2013 | 9.378 | 9.508 | 9.100 | 9.137 | 104,397 | -0.37(-3.91%) |
Feb 01, 2013 | 9.332 | 9.527 | 9.239 | 9.508 | 62,905 | +0.27(+2.91%) |
Jan 31, 2013 | 9.323 | 9.415 | 9.174 | 9.239 | 90,463 | -0.09(-0.99%) |
Jan 30, 2013 | 9.425 | 9.536 | 9.248 | 9.332 | 97,433 | -0.14(-1.47%) |
Jan 29, 2013 | 9.193 | 9.573 | 8.663 | 9.471 | 178,211 | -0.32(-3.23%) |
Jan 28, 2013 | 9.945 | 10.12 | 9.713 | 9.787 | 106,370 | -0.12(-1.22%) |
Jan 25, 2013 | 10.00 | 10.07 | 9.833 | 9.908 | 56,998 | -0.07(-0.65%) |
Jan 24, 2013 | 9.917 | 10.00 | 9.750 | 9.973 | 96,611 | +0.08(+0.85%) |
Jan 23, 2013 | 9.870 | 9.917 | 9.759 | 9.889 | 159,342 | -0.02(-0.19%) |
Jan 22, 2013 | 9.722 | 9.945 | 9.694 | 9.908 | 75,243 | +0.16(+1.62%) |
Jan 18, 2013 | 9.787 | 9.787 | 9.685 | 9.750 | 67,855 | -0.06(-0.57%) |
Jan 17, 2013 | 9.713 | 9.805 | 9.713 | 9.805 | 74,114 | +0.17(+1.73%) |
Jan 16, 2013 | 9.685 | 9.824 | 9.592 | 9.638 | 96,081 | -0.11(-1.14%) |
Jan 15, 2013 | 9.750 | 9.796 | 9.689 | 9.750 | 47,361 | -0.08(-0.85%) |
Jan 14, 2013 | 9.861 | 10.00 | 9.750 | 9.833 | 40,322 | -0.09(-0.94%) |
Jan 11, 2013 | 10.04 | 10.04 | 9.861 | 9.926 | 65,966 | -0.09(-0.93%) |
Jan 10, 2013 | 10.01 | 10.10 | 9.908 | 10.02 | 38,585 | +0.06(+0.65%) |
Jan 09, 2013 | 9.945 | 10.01 | 9.880 | 9.954 | 92,775 | +0.07(+0.75%) |
Jan 08, 2013 | 10.00 | 10.14 | 9.750 | 9.880 | 105,267 | -0.16(-1.57%) |
Jan 07, 2013 | 10.09 | 10.11 | 9.945 | 10.04 | 46,800 | -0.16(-1.55%) |
Jan 04, 2013 | 10.28 | 10.28 | 9.982 | 10.20 | 65,431 | +0.00(+0.00%) |
Jan 03, 2013 | 10.49 | 10.49 | 10.08 | 10.20 | 69,622 | -0.25(-2.40%) |
Jan 02, 2013 | 10.05 | 10.48 | 9.898 | 10.45 | 157,333 | +0.55(+5.53%) |
Dec 31, 2012 | 9.471 | 9.898 | 9.408 | 9.898 | 69,734 | +0.46(+4.92%) |
Dec 28, 2012 | 9.415 | 9.536 | 9.350 | 9.434 | 40,574 | -0.04(-0.39%) |
Dec 27, 2012 | 9.350 | 9.508 | 9.193 | 9.471 | 37,443 | +0.16(+1.69%) |
Dec 26, 2012 | 9.610 | 9.610 | 9.248 | 9.313 | 41,053 | -0.26(-2.67%) |
Dec 24, 2012 | 9.550 | 9.569 | 9.365 | 9.569 | 27,768 | -0.03(-0.29%) |
Dec 21, 2012 | 9.467 | 9.624 | 9.208 | 9.596 | 326,020 | -0.01(-0.10%) |
Dec 20, 2012 | 9.402 | 9.624 | 9.296 | 9.606 | 105,733 | +0.19(+2.06%) |
Dec 19, 2012 | 9.291 | 9.421 | 9.097 | 9.411 | 75,159 | +0.11(+1.19%) |
Dec 18, 2012 | 9.013 | 9.310 | 8.801 | 9.300 | 117,472 | +0.28(+3.08%) |
Dec 17, 2012 | 8.717 | 9.069 | 8.634 | 9.023 | 64,254 | +0.32(+3.72%) |
Dec 14, 2012 | 8.745 | 8.810 | 8.578 | 8.699 | 65,534 | -0.06(-0.74%) |
Dec 13, 2012 | 8.634 | 8.810 | 8.634 | 8.764 | 36,800 | +0.12(+1.39%) |
Dec 12, 2012 | 8.791 | 8.801 | 8.606 | 8.643 | 60,708 | -0.18(-1.99%) |
Dec 11, 2012 | 8.791 | 8.838 | 8.615 | 8.819 | 92,221 | +0.08(+0.95%) |
Dec 10, 2012 | 8.347 | 8.736 | 8.347 | 8.736 | 82,433 | +0.22(+2.61%) |
Dec 07, 2012 | 8.532 | 8.597 | 8.421 | 8.514 | 49,957 | +0.06(+0.66%) |
Dec 06, 2012 | 8.375 | 8.514 | 8.375 | 8.458 | 24,923 | +0.08(+0.99%) |
Dec 05, 2012 | 8.310 | 8.495 | 8.264 | 8.375 | 47,837 | +0.13(+1.57%) |
Dec 04, 2012 | 8.218 | 8.319 | 8.107 | 8.245 | 71,167 | +0.05(+0.56%) |
Nov 30, 2012 | 8.162 | 8.255 | 8.014 | 8.199 | 130,759 | +0.04(+0.45%) |
Nov 29, 2012 | 8.014 | 8.208 | 8.014 | 8.162 | 63,270 | +0.26(+3.28%) |
Nov 28, 2012 | 7.829 | 7.926 | 7.764 | 7.903 | 68,924 | +0.11(+1.43%) |
Nov 27, 2012 | 7.801 | 7.866 | 7.755 | 7.792 | 95,676 | -0.03(-0.36%) |
Nov 26, 2012 | 7.801 | 7.857 | 7.681 | 7.820 | 85,171 | -0.04(-0.47%) |
Nov 23, 2012 | 7.838 | 7.859 | 7.793 | 7.857 | 41,225 | +0.05(+0.59%) |
Nov 21, 2012 | 7.616 | 7.810 | 7.524 | 7.810 | 73,580 | +0.20(+2.68%) |
Nov 20, 2012 | 7.607 | 7.690 | 7.514 | 7.607 | 60,978 | -0.05(-0.60%) |
Nov 19, 2012 | 7.672 | 7.746 | 7.588 | 7.653 | 60,951 | +0.11(+1.47%) |
Nov 16, 2012 | 7.588 | 7.588 | 7.412 | 7.542 | 96,234 | +0.01(+0.12%) |
Nov 15, 2012 | 7.607 | 7.732 | 7.524 | 7.533 | 69,074 | -0.06(-0.73%) |
Nov 14, 2012 | 7.561 | 7.662 | 7.561 | 7.588 | 55,769 | +0.06(+0.86%) |
Nov 13, 2012 | 7.588 | 7.635 | 7.514 | 7.524 | 44,378 | -0.07(-0.97%) |
Nov 12, 2012 | 7.709 | 7.718 | 7.588 | 7.598 | 28,726 | -0.11(-1.44%) |
Nov 09, 2012 | 7.542 | 7.838 | 7.533 | 7.709 | 37,660 | +0.15(+1.96%) |
Nov 08, 2012 | 7.588 | 7.820 | 7.561 | 7.561 | 74,938 | -0.03(-0.37%) |
Nov 07, 2012 | 8.153 | 8.310 | 7.570 | 7.588 | 80,106 | -0.71(-8.58%) |
Nov 06, 2012 | 8.060 | 8.329 | 7.903 | 8.301 | 61,978 | +0.40(+5.04%) |
Nov 05, 2012 | 7.894 | 8.023 | 7.829 | 7.903 | 62,543 | +0.04(+0.47%) |
Nov 02, 2012 | 7.838 | 7.903 | 7.727 | 7.866 | 92,995 | +0.11(+1.43%) |
Nov 01, 2012 | 7.672 | 7.847 | 7.533 | 7.755 | 64,909 | +0.09(+1.21%) |
Oct 31, 2012 | 7.514 | 7.764 | 7.514 | 7.662 | 63,932 | +0.15(+1.97%) |
Oct 26, 2012 | 7.431 | 7.514 | 7.514 | 7.514 | 52,301 | +0.06(+0.74%) |
Oct 25, 2012 | 7.505 | 7.635 | 7.385 | 7.459 | 69,732 | +0.02(+0.25%) |
Oct 24, 2012 | 7.468 | 7.551 | 7.089 | 7.440 | 70,406 | +0.00(+0.00%) |
Oct 23, 2012 | 7.588 | 7.672 | 7.366 | 7.440 | 86,501 | -0.19(-2.55%) |
Oct 19, 2012 | 7.635 | 7.709 | 7.542 | 7.635 | 116,166 | -0.07(-0.96%) |
Oct 18, 2012 | 7.986 | 7.986 | 7.681 | 7.709 | 89,140 | -0.31(-3.81%) |
Oct 17, 2012 | 7.903 | 8.051 | 7.903 | 8.014 | 62,145 | +0.10(+1.29%) |
Oct 16, 2012 | 7.894 | 7.986 | 7.820 | 7.912 | 62,440 | +0.06(+0.71%) |
Oct 15, 2012 | 7.755 | 7.866 | 7.635 | 7.857 | 70,447 | +0.10(+1.31%) |
Oct 12, 2012 | 7.866 | 7.875 | 7.736 | 7.755 | 76,681 | -0.09(-1.18%) |
Oct 11, 2012 | 7.940 | 8.023 | 7.699 | 7.847 | 84,022 | -0.03(-0.35%) |
Oct 10, 2012 | 7.847 | 7.949 | 7.755 | 7.875 | 65,136 | +0.02(+0.24%) |
Oct 09, 2012 | 8.005 | 8.053 | 7.709 | 7.857 | 113,345 | -0.15(-1.85%) |
Oct 08, 2012 | 8.625 | 8.699 | 7.810 | 8.005 | 243,389 | -0.68(-7.78%) |
Oct 05, 2012 | 8.680 | 8.680 | 8.597 | 8.680 | 129,114 | +0.00(+0.00%) |
Oct 04, 2012 | 9.032 | 9.032 | 8.532 | 8.680 | 122,733 | -0.32(-3.60%) |
Oct 03, 2012 | 9.245 | 9.337 | 8.986 | 9.004 | 46,458 | -0.24(-2.60%) |
Oct 02, 2012 | 9.448 | 9.458 | 9.236 | 9.245 | 76,904 | -0.09(-0.99%) |
Oct 01, 2012 | 9.347 | 9.513 | 9.310 | 9.337 | 34,985 | +0.02(+0.20%) |
Sep 28, 2012 | 9.522 | 9.596 | 9.300 | 9.319 | 52,327 | -0.28(-2.89%) |
Sep 27, 2012 | 9.337 | 9.661 | 9.254 | 9.596 | 41,399 | +0.30(+3.18%) |
Sep 26, 2012 | 9.282 | 9.384 | 9.208 | 9.300 | 40,878 | +0.04(+0.45%) |
Sep 25, 2012 | 9.692 | 9.729 | 9.213 | 9.259 | 102,020 | -0.37(-3.83%) |
Sep 24, 2012 | 9.498 | 9.766 | 9.342 | 9.628 | 67,968 | +0.06(+0.67%) |
Sep 21, 2012 | 9.452 | 9.572 | 9.268 | 9.563 | 154,138 | +0.30(+3.18%) |
Sep 20, 2012 | 9.406 | 9.452 | 9.157 | 9.268 | 45,687 | -0.22(-2.33%) |
Sep 19, 2012 | 9.655 | 9.655 | 9.388 | 9.489 | 41,445 | -0.17(-1.72%) |
Sep 18, 2012 | 9.535 | 9.711 | 9.471 | 9.655 | 104,506 | +0.08(+0.87%) |
Sep 17, 2012 | 9.747 | 9.747 | 9.462 | 9.572 | 60,010 | -0.20(-2.08%) |
Sep 14, 2012 | 9.452 | 9.812 | 9.213 | 9.775 | 136,138 | +0.39(+4.13%) |
Sep 13, 2012 | 9.176 | 9.397 | 9.093 | 9.388 | 120,967 | +0.19(+2.11%) |
Sep 12, 2012 | 9.323 | 9.323 | 9.047 | 9.194 | 73,805 | -0.11(-1.19%) |
Sep 11, 2012 | 9.176 | 9.351 | 9.176 | 9.305 | 256,385 | +0.11(+1.20%) |
Sep 10, 2012 | 9.443 | 9.462 | 9.148 | 9.194 | 69,072 | -0.30(-3.11%) |
Sep 07, 2012 | 9.508 | 9.526 | 9.231 | 9.489 | 40,535 | +0.06(+0.68%) |
Sep 06, 2012 | 8.945 | 9.425 | 8.881 | 9.425 | 72,288 | +0.54(+6.13%) |
Sep 05, 2012 | 8.973 | 9.018 | 8.881 | 8.881 | 73,184 | -0.06(-0.62%) |
Sep 04, 2012 | 9.047 | 9.047 | 8.816 | 8.936 | 92,578 | -0.15(-1.62%) |
Aug 31, 2012 | 9.139 | 9.139 | 9.019 | 9.083 | 70,945 | +0.06(+0.61%) |
Aug 30, 2012 | 9.111 | 9.111 | 8.964 | 9.028 | 29,789 | -0.18(-2.00%) |
Aug 29, 2012 | 8.982 | 9.268 | 8.908 | 9.213 | 43,972 | +0.30(+3.42%) |
Aug 27, 2012 | 9.083 | 9.083 | 8.834 | 8.908 | 82,165 | -0.16(-1.73%) |
Aug 24, 2012 | 8.761 | 9.120 | 8.761 | 9.065 | 39,880 | +0.26(+2.93%) |
Aug 23, 2012 | 8.973 | 8.973 | 8.807 | 8.807 | 32,576 | -0.21(-2.35%) |
Aug 22, 2012 | 8.954 | 9.240 | 8.917 | 9.019 | 45,465 | +0.02(+0.20%) |
Aug 21, 2012 | 8.954 | 9.268 | 8.917 | 9.000 | 46,174 | +0.06(+0.62%) |
Aug 20, 2012 | 8.779 | 8.954 | 8.678 | 8.945 | 49,113 | +0.10(+1.15%) |
Aug 17, 2012 | 8.761 | 8.890 | 8.761 | 8.844 | 87,551 | +0.06(+0.74%) |
Aug 16, 2012 | 8.751 | 8.825 | 8.678 | 8.779 | 89,472 | -0.01(-0.10%) |
Aug 15, 2012 | 8.641 | 8.890 | 8.641 | 8.788 | 74,183 | +0.15(+1.71%) |
Aug 14, 2012 | 8.927 | 8.956 | 8.558 | 8.641 | 68,674 | -0.23(-2.60%) |
Aug 13, 2012 | 9.120 | 9.120 | 8.733 | 8.871 | 16,835 | -0.25(-2.73%) |
Aug 10, 2012 | 9.074 | 9.222 | 9.074 | 9.120 | 33,400 | +0.06(+0.61%) |
Aug 09, 2012 | 9.277 | 9.342 | 9.056 | 9.065 | 66,038 | -0.16(-1.70%) |
Aug 08, 2012 | 8.853 | 9.374 | 8.853 | 9.222 | 65,894 | +0.30(+3.31%) |
Aug 07, 2012 | 8.502 | 9.010 | 8.429 | 8.927 | 108,113 | +0.53(+6.26%) |
Aug 06, 2012 | 8.567 | 9.074 | 8.392 | 8.401 | 105,959 | -0.13(-1.51%) |
Aug 03, 2012 | 7.912 | 8.632 | 7.848 | 8.530 | 113,202 | +0.74(+9.47%) |
Aug 02, 2012 | 7.737 | 7.848 | 7.728 | 7.792 | 112,221 | +0.01(+0.12%) |