Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.74 | 14.95 | 14.56 | 14.85 | 188,110 | +0.12(+0.83%) |
Jul 30, 2013 | 14.46 | 14.77 | 14.34 | 14.73 | 199,714 | +0.34(+2.40%) |
Jul 29, 2013 | 14.00 | 14.51 | 13.97 | 14.38 | 274,237 | +0.32(+2.25%) |
Jul 26, 2013 | 14.05 | 14.17 | 13.93 | 14.07 | 94,236 | -0.09(-0.66%) |
Jul 25, 2013 | 13.65 | 14.24 | 13.63 | 14.16 | 182,107 | +0.21(+1.49%) |
Jul 24, 2013 | 14.23 | 14.25 | 13.85 | 13.95 | 193,908 | -0.22(-1.57%) |
Jul 23, 2013 | 14.32 | 14.62 | 14.15 | 14.18 | 266,242 | -0.14(-1.00%) |
Jul 22, 2013 | 14.27 | 14.39 | 14.15 | 14.32 | 217,175 | +0.04(+0.25%) |
Jul 19, 2013 | 14.43 | 14.51 | 14.14 | 14.28 | 197,586 | -0.17(-1.14%) |
Jul 18, 2013 | 14.75 | 14.75 | 14.43 | 14.45 | 160,648 | -0.30(-2.05%) |
Jul 17, 2013 | 14.63 | 14.91 | 14.51 | 14.75 | 170,127 | +0.16(+1.08%) |
Jul 16, 2013 | 14.77 | 15.00 | 14.53 | 14.59 | 200,629 | -0.17(-1.12%) |
Jul 15, 2013 | 14.23 | 14.87 | 14.13 | 14.76 | 306,470 | +0.52(+3.68%) |
Jul 12, 2013 | 14.18 | 14.36 | 14.15 | 14.23 | 101,201 | +0.01(+0.05%) |
Jul 11, 2013 | 14.33 | 14.37 | 14.00 | 14.23 | 197,654 | -0.06(-0.40%) |
Jul 10, 2013 | 14.13 | 14.29 | 14.08 | 14.28 | 186,192 | +0.12(+0.86%) |
Jul 09, 2013 | 13.90 | 14.25 | 13.80 | 14.16 | 239,681 | +0.37(+2.66%) |
Jul 08, 2013 | 14.12 | 14.23 | 13.63 | 13.80 | 245,178 | -0.32(-2.29%) |
Jul 05, 2013 | 13.62 | 14.12 | 13.62 | 14.12 | 166,883 | +0.52(+3.86%) |
Jul 03, 2013 | 13.08 | 13.63 | 13.03 | 13.59 | 172,361 | +0.17(+1.23%) |
Jul 02, 2013 | 13.74 | 13.74 | 12.74 | 13.43 | 1,155,673 | -0.45(-3.21%) |
Jul 01, 2013 | 13.49 | 14.10 | 13.47 | 13.87 | 433,947 | +0.45(+3.32%) |
Jun 28, 2013 | 13.52 | 13.65 | 13.36 | 13.43 | 457,499 | -0.22(-1.58%) |
Jun 27, 2013 | 13.77 | 13.81 | 13.50 | 13.64 | 318,672 | -0.04(-0.31%) |
Jun 26, 2013 | 14.10 | 14.11 | 13.19 | 13.69 | 591,190 | -0.37(-2.66%) |
Jun 25, 2013 | 13.86 | 14.30 | 13.75 | 14.06 | 387,372 | +0.32(+2.30%) |
Jun 24, 2013 | 13.90 | 13.92 | 13.57 | 13.75 | 469,746 | -0.30(-2.15%) |
Jun 21, 2013 | 14.25 | 14.47 | 13.92 | 14.05 | 416,750 | -0.11(-0.81%) |
Jun 20, 2013 | 14.34 | 14.54 | 13.98 | 14.16 | 304,616 | -0.29(-2.04%) |
Jun 19, 2013 | 14.64 | 15.07 | 14.43 | 14.46 | 233,600 | -0.12(-0.84%) |
Jun 18, 2013 | 14.14 | 14.61 | 14.07 | 14.58 | 381,697 | +0.50(+3.57%) |
Jun 17, 2013 | 14.85 | 15.26 | 13.77 | 14.08 | 567,656 | -0.56(-3.83%) |
Jun 14, 2013 | 14.64 | 15.08 | 14.45 | 14.64 | 323,903 | -0.02(-0.15%) |
Jun 13, 2013 | 14.64 | 14.77 | 14.44 | 14.66 | 355,992 | +0.01(+0.10%) |
Jun 12, 2013 | 14.62 | 15.11 | 14.43 | 14.64 | 214,322 | +0.20(+1.39%) |
Jun 11, 2013 | 14.77 | 15.16 | 13.70 | 14.44 | 342,628 | -0.32(-2.19%) |
Jun 10, 2013 | 13.82 | 14.94 | 13.82 | 14.77 | 403,017 | +0.94(+6.81%) |
Jun 07, 2013 | 12.59 | 14.35 | 12.48 | 13.82 | 547,293 | +0.83(+6.42%) |
Jun 06, 2013 | 12.57 | 13.04 | 12.57 | 12.99 | 176,335 | +0.41(+3.25%) |
Jun 05, 2013 | 12.93 | 13.07 | 12.54 | 12.58 | 136,837 | -0.31(-2.40%) |
Jun 04, 2013 | 12.57 | 12.99 | 12.57 | 12.89 | 156,046 | +0.30(+2.40%) |
Jun 03, 2013 | 12.53 | 12.83 | 12.28 | 12.59 | 240,072 | +0.09(+0.75%) |
May 31, 2013 | 12.65 | 12.77 | 12.45 | 12.50 | 333,805 | -0.27(-2.14%) |
May 30, 2013 | 13.06 | 13.31 | 12.65 | 12.77 | 233,936 | -0.27(-2.04%) |
May 29, 2013 | 12.61 | 13.11 | 12.61 | 13.03 | 224,821 | +0.31(+2.43%) |
May 28, 2013 | 13.07 | 13.16 | 12.59 | 12.73 | 230,875 | -0.19(-1.45%) |
May 24, 2013 | 13.08 | 13.12 | 12.79 | 12.91 | 126,345 | -0.17(-1.26%) |
May 23, 2013 | 12.78 | 13.23 | 12.57 | 13.08 | 170,786 | +0.27(+2.13%) |
May 22, 2013 | 12.50 | 13.42 | 12.43 | 12.80 | 245,151 | +0.35(+2.83%) |
May 21, 2013 | 12.43 | 12.52 | 12.30 | 12.45 | 89,829 | +0.04(+0.29%) |
May 20, 2013 | 12.50 | 12.57 | 12.35 | 12.42 | 153,104 | -0.08(-0.63%) |
May 17, 2013 | 12.28 | 12.56 | 12.28 | 12.50 | 283,537 | +0.22(+1.81%) |
May 16, 2013 | 12.39 | 12.47 | 12.17 | 12.27 | 155,386 | -0.14(-1.10%) |
May 15, 2013 | 12.10 | 12.57 | 12.07 | 12.41 | 284,675 | +0.91(+7.87%) |
May 13, 2013 | 11.45 | 11.68 | 11.37 | 11.50 | 236,311 | +0.05(+0.44%) |
May 10, 2013 | 11.35 | 11.78 | 11.27 | 11.45 | 175,938 | +0.13(+1.14%) |
May 09, 2013 | 11.30 | 11.42 | 10.95 | 11.32 | 220,508 | +0.02(+0.19%) |
May 08, 2013 | 11.09 | 11.45 | 11.04 | 11.30 | 198,488 | +0.27(+2.48%) |
May 07, 2013 | 10.24 | 11.19 | 10.24 | 11.03 | 380,919 | +0.98(+9.72%) |
May 06, 2013 | 10.23 | 10.26 | 9.894 | 10.05 | 189,104 | -0.21(-2.03%) |
May 03, 2013 | 10.12 | 10.31 | 10.04 | 10.26 | 103,774 | +0.22(+2.15%) |
May 02, 2013 | 9.973 | 10.19 | 9.894 | 10.04 | 153,670 | +0.09(+0.87%) |
May 01, 2013 | 10.63 | 10.63 | 9.937 | 9.959 | 233,578 | -0.67(-6.29%) |
Apr 30, 2013 | 10.59 | 10.73 | 10.45 | 10.63 | 149,751 | +0.02(+0.20%) |
Apr 29, 2013 | 10.41 | 10.66 | 10.41 | 10.61 | 85,695 | +0.27(+2.57%) |
Apr 26, 2013 | 10.54 | 10.53 | 10.32 | 10.34 | 72,802 | -0.19(-1.84%) |
Apr 25, 2013 | 10.40 | 10.69 | 10.29 | 10.53 | 118,125 | +0.18(+1.73%) |
Apr 24, 2013 | 10.35 | 10.46 | 10.17 | 10.35 | 103,471 | -0.03(-0.28%) |
Apr 23, 2013 | 10.11 | 10.43 | 10.07 | 10.38 | 197,816 | +0.30(+2.99%) |
Apr 22, 2013 | 9.894 | 10.14 | 9.657 | 10.08 | 296,062 | +0.25(+2.56%) |
Apr 19, 2013 | 9.715 | 9.840 | 9.679 | 9.829 | 116,003 | +0.10(+1.03%) |
Apr 18, 2013 | 9.700 | 9.815 | 9.664 | 9.729 | 181,680 | +0.01(+0.15%) |
Apr 17, 2013 | 9.715 | 9.880 | 9.600 | 9.715 | 115,595 | -0.04(-0.44%) |
Apr 16, 2013 | 9.858 | 9.916 | 9.664 | 9.758 | 166,974 | +0.01(+0.15%) |
Apr 15, 2013 | 10.09 | 10.13 | 9.679 | 9.743 | 286,304 | -0.42(-4.10%) |
Apr 12, 2013 | 9.743 | 10.19 | 9.743 | 10.16 | 208,722 | +0.37(+3.82%) |
Apr 11, 2013 | 9.427 | 9.801 | 9.413 | 9.786 | 107,678 | +0.32(+3.42%) |
Apr 10, 2013 | 9.614 | 9.614 | 9.226 | 9.463 | 305,057 | -0.17(-1.72%) |
Apr 09, 2013 | 9.564 | 10.17 | 9.542 | 9.628 | 307,085 | +0.09(+0.98%) |
Apr 08, 2013 | 9.377 | 9.643 | 9.204 | 9.535 | 284,003 | +0.22(+2.39%) |
Apr 05, 2013 | 8.759 | 9.393 | 8.695 | 9.312 | 288,745 | +0.45(+5.02%) |
Apr 04, 2013 | 8.515 | 8.899 | 8.479 | 8.867 | 236,775 | +0.34(+4.05%) |
Apr 03, 2013 | 8.407 | 8.558 | 8.307 | 8.522 | 176,873 | +0.10(+1.19%) |
Apr 02, 2013 | 8.550 | 8.651 | 8.378 | 8.421 | 179,846 | -0.11(-1.35%) |
Apr 01, 2013 | 8.658 | 8.658 | 8.464 | 8.536 | 135,028 | -0.13(-1.49%) |
Mar 28, 2013 | 8.536 | 8.716 | 8.306 | 8.665 | 123,340 | +0.16(+1.86%) |
Mar 27, 2013 | 8.615 | 8.615 | 8.371 | 8.507 | 61,849 | -0.13(-1.50%) |
Mar 26, 2013 | 8.637 | 8.748 | 8.622 | 8.637 | 174,120 | +0.05(+0.59%) |
Mar 25, 2013 | 8.335 | 8.644 | 8.335 | 8.586 | 120,803 | +0.24(+2.93%) |
Mar 22, 2013 | 8.378 | 8.378 | 8.242 | 8.342 | 81,814 | +0.01(+0.17%) |
Mar 21, 2013 | 8.148 | 8.543 | 8.062 | 8.328 | 138,002 | +0.12(+1.49%) |
Mar 20, 2013 | 8.364 | 8.421 | 8.134 | 8.206 | 61,739 | -0.12(-1.47%) |
Mar 19, 2013 | 8.155 | 8.342 | 8.155 | 8.328 | 168,173 | +0.19(+2.39%) |
Mar 18, 2013 | 7.789 | 8.170 | 7.760 | 8.134 | 128,356 | +0.24(+3.10%) |
Mar 15, 2013 | 7.753 | 7.904 | 7.731 | 7.889 | 197,486 | +0.06(+0.83%) |
Mar 14, 2013 | 7.652 | 7.825 | 7.573 | 7.825 | 114,192 | +0.19(+2.54%) |
Mar 13, 2013 | 7.494 | 7.688 | 7.412 | 7.631 | 46,301 | +0.11(+1.53%) |
Mar 12, 2013 | 7.487 | 7.645 | 7.473 | 7.516 | 78,788 | -0.02(-0.29%) |
Mar 11, 2013 | 7.638 | 7.703 | 7.322 | 7.537 | 97,611 | -0.14(-1.87%) |
Mar 08, 2013 | 7.868 | 7.897 | 7.343 | 7.681 | 138,379 | -0.14(-1.75%) |
Mar 07, 2013 | 7.300 | 7.911 | 7.272 | 7.818 | 133,344 | +0.50(+6.77%) |
Mar 06, 2013 | 7.257 | 7.343 | 7.228 | 7.322 | 52,618 | +0.05(+0.69%) |
Mar 05, 2013 | 7.329 | 7.329 | 7.192 | 7.272 | 66,096 | -0.04(-0.49%) |
Mar 04, 2013 | 7.279 | 7.343 | 7.049 | 7.307 | 69,802 | -0.01(-0.10%) |
Mar 01, 2013 | 7.243 | 7.351 | 7.085 | 7.315 | 79,708 | +0.05(+0.69%) |
Feb 28, 2013 | 7.300 | 7.422 | 7.236 | 7.264 | 63,153 | -0.07(-0.98%) |
Feb 27, 2013 | 7.315 | 7.430 | 7.307 | 7.336 | 56,063 | +0.04(+0.49%) |
Feb 26, 2013 | 7.329 | 7.422 | 7.214 | 7.300 | 58,672 | -0.44(-5.66%) |
Feb 22, 2013 | 7.681 | 7.753 | 7.635 | 7.739 | 55,297 | +0.09(+1.13%) |
Feb 21, 2013 | 7.688 | 7.796 | 7.602 | 7.652 | 56,477 | -0.04(-0.56%) |
Feb 20, 2013 | 7.904 | 7.918 | 7.681 | 7.695 | 110,545 | -0.18(-2.28%) |
Feb 19, 2013 | 7.717 | 7.904 | 7.717 | 7.875 | 307,477 | +0.19(+2.53%) |
Feb 15, 2013 | 7.573 | 7.695 | 7.573 | 7.681 | 75,615 | +0.14(+1.91%) |
Feb 14, 2013 | 7.537 | 7.545 | 7.494 | 7.537 | 60,675 | +0.03(+0.38%) |
Feb 13, 2013 | 7.545 | 7.545 | 7.444 | 7.509 | 64,776 | -0.01(-0.19%) |
Feb 12, 2013 | 7.487 | 7.537 | 7.394 | 7.523 | 59,371 | +0.05(+0.67%) |
Feb 11, 2013 | 7.394 | 7.494 | 7.351 | 7.473 | 45,935 | +0.07(+0.97%) |
Feb 08, 2013 | 7.430 | 7.515 | 7.401 | 7.401 | 37,873 | -0.01(-0.10%) |
Feb 07, 2013 | 7.501 | 7.545 | 7.386 | 7.408 | 28,524 | -0.14(-1.81%) |
Feb 06, 2013 | 7.473 | 7.580 | 7.430 | 7.545 | 47,007 | +0.14(+1.94%) |
Feb 04, 2013 | 7.386 | 7.437 | 7.300 | 7.401 | 77,519 | -0.03(-0.39%) |
Feb 01, 2013 | 7.365 | 7.480 | 7.329 | 7.430 | 84,549 | +0.09(+1.17%) |
Jan 31, 2013 | 7.171 | 7.358 | 7.052 | 7.343 | 97,288 | +0.17(+2.30%) |
Jan 30, 2013 | 7.286 | 7.286 | 7.121 | 7.178 | 77,012 | -0.09(-1.19%) |
Jan 29, 2013 | 7.192 | 7.322 | 7.164 | 7.264 | 57,585 | +0.06(+0.80%) |
Jan 28, 2013 | 7.020 | 7.221 | 6.970 | 7.207 | 149,110 | +0.17(+2.35%) |
Jan 25, 2013 | 7.192 | 7.192 | 7.013 | 7.042 | 85,791 | -0.07(-1.01%) |
Jan 24, 2013 | 7.149 | 7.221 | 7.113 | 7.113 | 67,999 | -0.01(-0.10%) |
Jan 23, 2013 | 7.307 | 7.315 | 7.099 | 7.121 | 95,209 | -0.17(-2.27%) |
Jan 22, 2013 | 7.315 | 7.379 | 7.250 | 7.286 | 100,275 | -0.03(-0.39%) |
Jan 18, 2013 | 7.293 | 7.329 | 7.293 | 7.315 | 77,054 | +0.01(+0.20%) |
Jan 17, 2013 | 7.408 | 7.473 | 7.293 | 7.300 | 78,602 | -0.10(-1.36%) |
Jan 16, 2013 | 7.430 | 7.480 | 7.358 | 7.401 | 45,497 | -0.03(-0.39%) |
Jan 15, 2013 | 7.523 | 7.595 | 7.286 | 7.430 | 112,756 | -0.08(-1.05%) |
Jan 14, 2013 | 7.221 | 7.573 | 7.185 | 7.509 | 109,008 | +0.29(+4.08%) |
Jan 11, 2013 | 7.157 | 7.243 | 7.093 | 7.214 | 36,659 | +0.08(+1.11%) |
Jan 10, 2013 | 7.099 | 7.171 | 7.049 | 7.135 | 79,831 | +0.05(+0.71%) |
Jan 09, 2013 | 7.092 | 7.171 | 7.034 | 7.085 | 60,008 | +0.05(+0.71%) |
Jan 08, 2013 | 6.970 | 7.042 | 6.941 | 7.034 | 108,862 | +0.04(+0.62%) |
Jan 07, 2013 | 6.876 | 7.041 | 6.876 | 6.991 | 99,997 | +0.08(+1.14%) |
Jan 04, 2013 | 6.884 | 7.042 | 6.862 | 6.912 | 133,042 | +0.07(+1.05%) |
Jan 03, 2013 | 6.833 | 6.919 | 6.769 | 6.840 | 114,639 | +0.00(+0.00%) |
Jan 02, 2013 | 6.912 | 6.955 | 6.761 | 6.840 | 162,874 | -0.01(-0.21%) |
Dec 31, 2012 | 6.718 | 6.898 | 6.682 | 6.855 | 185,745 | +0.09(+1.38%) |
Dec 28, 2012 | 6.697 | 6.812 | 6.697 | 6.761 | 41,893 | +0.01(+0.21%) |
Dec 27, 2012 | 6.797 | 6.840 | 6.603 | 6.747 | 96,934 | -0.06(-0.95%) |
Dec 26, 2012 | 6.898 | 6.919 | 6.748 | 6.812 | 65,620 | -0.06(-0.84%) |
Dec 24, 2012 | 6.869 | 6.970 | 6.812 | 6.869 | 42,774 | -0.01(-0.21%) |
Dec 21, 2012 | 6.891 | 6.948 | 6.740 | 6.884 | 237,312 | -0.07(-1.03%) |
Dec 20, 2012 | 6.963 | 7.020 | 6.912 | 6.955 | 55,415 | +0.01(+0.21%) |
Dec 19, 2012 | 7.027 | 7.135 | 6.876 | 6.941 | 160,035 | -0.06(-0.92%) |
Dec 18, 2012 | 6.991 | 7.042 | 6.848 | 7.006 | 84,169 | +0.01(+0.10%) |
Dec 17, 2012 | 6.927 | 7.056 | 6.876 | 6.998 | 130,662 | +0.08(+1.14%) |
Dec 14, 2012 | 6.761 | 6.984 | 6.682 | 6.919 | 92,466 | +0.11(+1.58%) |
Dec 13, 2012 | 6.725 | 6.869 | 6.704 | 6.812 | 49,725 | +0.11(+1.61%) |
Dec 12, 2012 | 6.740 | 6.955 | 6.675 | 6.704 | 75,288 | -0.04(-0.64%) |
Dec 11, 2012 | 6.977 | 6.977 | 6.682 | 6.747 | 102,773 | -0.17(-2.39%) |
Dec 10, 2012 | 7.078 | 7.099 | 6.725 | 6.912 | 133,855 | +0.20(+3.00%) |
Dec 07, 2012 | 6.704 | 6.761 | 6.596 | 6.711 | 40,944 | +0.01(+0.21%) |
Dec 06, 2012 | 6.718 | 6.818 | 6.618 | 6.697 | 51,583 | -0.01(-0.11%) |
Dec 05, 2012 | 6.668 | 6.733 | 6.618 | 6.704 | 53,105 | +0.05(+0.76%) |
Dec 04, 2012 | 6.639 | 6.697 | 6.524 | 6.654 | 57,414 | +0.06(+0.98%) |
Nov 30, 2012 | 6.639 | 6.639 | 6.452 | 6.589 | 106,665 | -0.02(-0.33%) |
Nov 29, 2012 | 6.560 | 6.625 | 6.517 | 6.610 | 44,623 | +0.09(+1.32%) |
Nov 28, 2012 | 6.460 | 6.531 | 6.366 | 6.524 | 117,342 | +0.06(+0.89%) |
Nov 27, 2012 | 6.546 | 6.546 | 6.402 | 6.467 | 165,981 | -0.04(-0.55%) |
Nov 26, 2012 | 6.503 | 6.553 | 6.373 | 6.503 | 64,112 | +0.01(+0.22%) |
Nov 23, 2012 | 6.481 | 6.562 | 6.445 | 6.488 | 21,836 | +0.04(+0.56%) |
Nov 21, 2012 | 6.553 | 6.582 | 6.431 | 6.452 | 87,336 | -0.06(-0.88%) |
Nov 20, 2012 | 6.625 | 6.682 | 6.467 | 6.510 | 145,193 | -0.11(-1.74%) |
Nov 19, 2012 | 6.632 | 6.668 | 6.560 | 6.625 | 74,048 | +0.06(+0.99%) |
Nov 16, 2012 | 6.445 | 6.618 | 6.294 | 6.560 | 149,750 | +0.07(+1.11%) |
Nov 15, 2012 | 6.553 | 6.589 | 6.409 | 6.488 | 116,429 | -0.09(-1.42%) |
Nov 14, 2012 | 6.589 | 6.769 | 6.452 | 6.582 | 146,244 | -0.01(-0.22%) |
Nov 13, 2012 | 6.754 | 6.790 | 6.560 | 6.596 | 78,014 | -0.16(-2.34%) |
Nov 12, 2012 | 6.704 | 6.869 | 6.704 | 6.754 | 38,332 | +0.06(+0.86%) |
Nov 09, 2012 | 6.646 | 6.747 | 6.590 | 6.697 | 40,166 | +0.04(+0.65%) |
Nov 08, 2012 | 6.682 | 6.740 | 6.452 | 6.654 | 90,918 | -0.02(-0.32%) |
Nov 07, 2012 | 6.919 | 6.984 | 6.675 | 6.675 | 85,750 | -0.34(-4.82%) |
Nov 06, 2012 | 7.034 | 7.070 | 6.855 | 7.013 | 102,485 | +0.16(+2.31%) |
Nov 05, 2012 | 6.905 | 6.948 | 6.746 | 6.855 | 138,983 | -0.05(-0.73%) |
Nov 02, 2012 | 7.106 | 7.106 | 6.884 | 6.905 | 117,801 | -0.19(-2.73%) |
Nov 01, 2012 | 6.840 | 7.106 | 6.682 | 7.099 | 213,996 | -0.17(-2.37%) |
Oct 31, 2012 | 7.307 | 7.351 | 7.078 | 7.272 | 167,120 | -0.04(-0.49%) |
Oct 26, 2012 | 7.602 | 7.307 | 7.307 | 7.307 | 151,837 | -0.29(-3.88%) |
Oct 25, 2012 | 7.631 | 7.703 | 7.501 | 7.602 | 78,415 | +0.03(+0.38%) |
Oct 24, 2012 | 7.264 | 7.631 | 7.221 | 7.573 | 122,181 | +0.38(+5.29%) |
Oct 23, 2012 | 7.200 | 7.322 | 7.121 | 7.192 | 89,511 | -0.11(-1.48%) |
Oct 19, 2012 | 7.322 | 7.372 | 7.273 | 7.300 | 58,781 | -0.07(-0.97%) |
Oct 18, 2012 | 7.537 | 7.580 | 7.365 | 7.372 | 132,491 | -0.19(-2.47%) |
Oct 17, 2012 | 7.674 | 7.674 | 7.480 | 7.559 | 43,646 | -0.08(-1.03%) |
Oct 16, 2012 | 7.803 | 7.818 | 7.552 | 7.638 | 41,335 | -0.11(-1.39%) |
Oct 15, 2012 | 7.674 | 7.774 | 7.609 | 7.746 | 60,605 | +0.11(+1.51%) |
Oct 12, 2012 | 7.861 | 7.861 | 7.552 | 7.631 | 42,187 | -0.22(-2.75%) |
Oct 11, 2012 | 7.818 | 7.904 | 7.789 | 7.846 | 64,192 | +0.08(+1.02%) |
Oct 10, 2012 | 7.588 | 7.810 | 7.559 | 7.767 | 51,029 | +0.22(+2.85%) |
Oct 09, 2012 | 7.616 | 7.674 | 7.530 | 7.552 | 45,850 | -0.04(-0.47%) |
Oct 08, 2012 | 7.695 | 7.731 | 7.537 | 7.588 | 77,633 | -0.14(-1.77%) |
Oct 05, 2012 | 7.774 | 7.904 | 7.667 | 7.724 | 93,454 | -0.04(-0.46%) |
Oct 04, 2012 | 7.739 | 7.825 | 7.695 | 7.760 | 102,512 | -0.06(-0.74%) |
Oct 03, 2012 | 7.645 | 7.832 | 7.602 | 7.818 | 106,525 | +0.22(+2.84%) |
Oct 02, 2012 | 7.530 | 7.660 | 7.494 | 7.602 | 90,083 | +0.11(+1.54%) |
Oct 01, 2012 | 7.473 | 7.552 | 7.336 | 7.487 | 155,992 | +0.11(+1.46%) |
Sep 28, 2012 | 7.264 | 7.631 | 7.207 | 7.379 | 137,420 | -0.19(-2.56%) |
Sep 27, 2012 | 7.602 | 7.652 | 7.437 | 7.573 | 105,482 | -0.01(-0.19%) |
Sep 26, 2012 | 7.573 | 7.645 | 7.517 | 7.588 | 54,803 | +0.06(+0.76%) |
Sep 25, 2012 | 7.588 | 7.616 | 7.523 | 7.530 | 102,146 | -0.02(-0.29%) |
Sep 24, 2012 | 7.580 | 7.667 | 7.509 | 7.552 | 50,368 | -0.04(-0.57%) |
Sep 21, 2012 | 7.588 | 7.609 | 7.509 | 7.595 | 119,027 | +0.09(+1.15%) |
Sep 20, 2012 | 7.466 | 7.545 | 7.466 | 7.509 | 22,956 | -0.01(-0.19%) |
Sep 19, 2012 | 7.516 | 7.602 | 7.509 | 7.523 | 58,693 | -0.01(-0.10%) |
Sep 18, 2012 | 7.501 | 7.573 | 7.451 | 7.530 | 79,637 | -0.01(-0.10%) |
Sep 17, 2012 | 7.458 | 7.537 | 7.437 | 7.537 | 114,976 | +0.02(+0.29%) |
Sep 14, 2012 | 7.444 | 7.537 | 7.379 | 7.516 | 66,320 | +0.10(+1.36%) |
Sep 13, 2012 | 7.329 | 7.537 | 7.307 | 7.415 | 62,703 | +0.08(+1.08%) |
Sep 12, 2012 | 7.408 | 7.408 | 7.293 | 7.336 | 48,890 | -0.08(-1.07%) |
Sep 11, 2012 | 7.401 | 7.443 | 7.293 | 7.415 | 39,934 | +0.00(+0.00%) |
Sep 10, 2012 | 7.279 | 7.530 | 7.279 | 7.415 | 78,913 | +0.14(+1.88%) |
Sep 07, 2012 | 7.401 | 7.444 | 7.279 | 7.279 | 54,818 | -0.09(-1.27%) |
Sep 06, 2012 | 7.279 | 7.516 | 7.257 | 7.372 | 147,786 | +0.11(+1.58%) |
Sep 05, 2012 | 7.207 | 7.313 | 7.164 | 7.257 | 90,861 | +0.03(+0.40%) |
Sep 04, 2012 | 7.185 | 7.264 | 7.157 | 7.228 | 78,016 | +0.01(+0.10%) |
Aug 31, 2012 | 7.336 | 7.336 | 7.185 | 7.221 | 106,613 | -0.08(-1.08%) |
Aug 30, 2012 | 7.272 | 7.415 | 7.185 | 7.300 | 113,846 | -0.01(-0.10%) |
Aug 29, 2012 | 7.243 | 7.336 | 7.178 | 7.307 | 25,887 | +0.05(+0.69%) |
Aug 27, 2012 | 7.214 | 7.315 | 7.124 | 7.257 | 160,150 | +0.06(+0.80%) |
Aug 24, 2012 | 7.128 | 7.286 | 7.113 | 7.200 | 85,583 | +0.04(+0.60%) |
Aug 23, 2012 | 7.228 | 7.250 | 7.128 | 7.157 | 79,622 | -0.09(-1.29%) |
Aug 22, 2012 | 7.135 | 7.351 | 7.113 | 7.250 | 131,674 | +0.07(+1.00%) |
Aug 21, 2012 | 7.236 | 7.372 | 7.164 | 7.178 | 99,986 | -0.01(-0.20%) |
Aug 20, 2012 | 7.214 | 7.372 | 7.149 | 7.192 | 149,094 | -0.06(-0.89%) |
Aug 17, 2012 | 7.207 | 7.279 | 7.135 | 7.257 | 84,668 | +0.03(+0.40%) |
Aug 16, 2012 | 7.178 | 7.264 | 7.079 | 7.228 | 45,369 | +0.06(+0.80%) |
Aug 15, 2012 | 7.164 | 7.207 | 7.070 | 7.171 | 27,379 | -0.03(-0.40%) |
Aug 14, 2012 | 7.228 | 7.250 | 7.164 | 7.200 | 24,337 | +0.00(+0.00%) |
Aug 13, 2012 | 7.149 | 7.200 | 7.149 | 7.200 | 70,406 | +0.04(+0.50%) |
Aug 10, 2012 | 7.300 | 7.300 | 7.063 | 7.164 | 57,816 | -0.15(-2.06%) |
Aug 09, 2012 | 7.315 | 7.372 | 7.192 | 7.315 | 47,747 | +0.01(+0.20%) |
Aug 08, 2012 | 7.279 | 7.415 | 7.279 | 7.300 | 46,311 | -0.04(-0.49%) |
Aug 07, 2012 | 7.473 | 7.494 | 7.300 | 7.336 | 80,739 | -0.07(-0.97%) |
Aug 06, 2012 | 7.236 | 7.487 | 7.236 | 7.408 | 147,829 | +0.21(+2.89%) |
Aug 03, 2012 | 7.049 | 7.343 | 7.049 | 7.200 | 57,677 | +0.28(+4.05%) |
Aug 02, 2012 | 7.013 | 7.149 | 6.905 | 6.919 | 71,939 | -0.14(-1.93%) |