Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.52 | 11.62 | 11.31 | 11.54 | 0 | -0.09(-0.73%) |
Sep 26, 2013 | 11.69 | 11.74 | 11.46 | 11.63 | 26,292 | -0.03(-0.24%) |
Sep 25, 2013 | 11.78 | 11.89 | 11.49 | 11.66 | 19,506 | -0.12(-1.05%) |
Sep 24, 2013 | 11.52 | 11.90 | 11.32 | 11.78 | 61,073 | +0.01(+0.08%) |
Sep 23, 2013 | 11.86 | 11.86 | 11.64 | 11.77 | 42,927 | -0.08(-0.64%) |
Sep 20, 2013 | 11.62 | 11.99 | 11.50 | 11.85 | 0 | +0.27(+2.29%) |
Sep 19, 2013 | 11.52 | 11.70 | 11.37 | 11.58 | 37,535 | +0.07(+0.58%) |
Sep 18, 2013 | 11.25 | 11.56 | 11.14 | 11.51 | 0 | +0.24(+2.10%) |
Sep 17, 2013 | 11.11 | 11.31 | 11.03 | 11.28 | 0 | +0.17(+1.54%) |
Sep 16, 2013 | 11.26 | 11.23 | 11.01 | 11.11 | 0 | -0.02(-0.17%) |
Sep 13, 2013 | 10.78 | 11.25 | 10.54 | 11.13 | 0 | +0.40(+3.71%) |
Sep 12, 2013 | 10.91 | 10.91 | 10.58 | 10.73 | 0 | -0.19(-1.74%) |
Sep 11, 2013 | 10.98 | 11.00 | 10.87 | 10.92 | 0 | -0.10(-0.95%) |
Sep 10, 2013 | 11.02 | 11.26 | 10.86 | 11.02 | 18,261 | +0.02(+0.17%) |
Sep 09, 2013 | 10.80 | 11.12 | 10.73 | 11.00 | 0 | +0.24(+2.20%) |
Sep 06, 2013 | 10.94 | 10.94 | 10.37 | 10.77 | 0 | -0.10(-0.96%) |
Sep 05, 2013 | 10.98 | 11.01 | 10.86 | 10.87 | 0 | -0.13(-1.21%) |
Sep 04, 2013 | 10.95 | 11.13 | 10.89 | 11.00 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 11.13 | 11.33 | 10.90 | 11.00 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 11.27 | 11.43 | 10.75 | 11.01 | 0 | -0.30(-2.68%) |
Aug 29, 2013 | 11.20 | 11.50 | 11.13 | 11.32 | 31,204 | +0.11(+1.02%) |
Aug 28, 2013 | 10.84 | 11.28 | 10.79 | 11.20 | 0 | +0.33(+3.05%) |
Aug 27, 2013 | 10.91 | 11.09 | 10.74 | 10.87 | 66,694 | -0.11(-1.04%) |
Aug 26, 2013 | 11.17 | 11.37 | 10.96 | 10.98 | 0 | -0.20(-1.78%) |
Aug 23, 2013 | 11.20 | 11.35 | 11.17 | 11.18 | 0 | -0.02(-0.17%) |
Aug 22, 2013 | 11.08 | 11.23 | 11.02 | 11.20 | 51,937 | +0.18(+1.64%) |
Aug 21, 2013 | 11.31 | 11.31 | 11.00 | 11.02 | 0 | -0.29(-2.60%) |
Aug 20, 2013 | 11.24 | 11.43 | 11.18 | 11.32 | 22,086 | +0.11(+1.02%) |
Aug 19, 2013 | 11.31 | 11.52 | 11.04 | 11.20 | 30,553 | -0.09(-0.76%) |
Aug 16, 2013 | 11.46 | 11.50 | 11.29 | 11.29 | 0 | -0.23(-1.98%) |
Aug 15, 2013 | 11.65 | 11.79 | 11.51 | 11.51 | 37,580 | -0.23(-1.94%) |
Aug 14, 2013 | 11.83 | 11.93 | 11.72 | 11.74 | 24,148 | -0.16(-1.35%) |
Aug 13, 2013 | 11.90 | 12.05 | 11.83 | 11.90 | 27,314 | -0.03(-0.24%) |
Aug 12, 2013 | 11.93 | 12.05 | 11.83 | 11.93 | 81,462 | -0.02(-0.16%) |
Aug 09, 2013 | 11.93 | 12.02 | 11.82 | 11.95 | 68,496 | +0.03(+0.24%) |
Aug 08, 2013 | 11.86 | 11.93 | 11.75 | 11.92 | 73,894 | +0.16(+1.37%) |
Aug 07, 2013 | 11.86 | 11.87 | 11.64 | 11.76 | 35,662 | -0.09(-0.80%) |
Aug 06, 2013 | 12.08 | 12.09 | 11.71 | 11.86 | 46,429 | -0.24(-1.96%) |
Aug 05, 2013 | 12.02 | 12.13 | 11.94 | 12.09 | 35,478 | +0.03(+0.24%) |
Aug 02, 2013 | 12.05 | 12.13 | 12.05 | 12.06 | 15,613 | +0.00(+0.00%) |
Aug 01, 2013 | 12.00 | 12.14 | 11.92 | 12.06 | 29,290 | +0.09(+0.79%) |
Jul 31, 2013 | 12.07 | 12.30 | 11.91 | 11.97 | 0 | -0.01(-0.08%) |
Jul 30, 2013 | 11.94 | 12.07 | 11.85 | 11.98 | 0 | +0.21(+1.77%) |
Jul 29, 2013 | 11.88 | 11.95 | 11.65 | 11.77 | 0 | -0.09(-0.80%) |
Jul 26, 2013 | 12.07 | 12.11 | 11.64 | 11.87 | 0 | -0.34(-2.80%) |
Jul 25, 2013 | 11.89 | 12.26 | 11.84 | 12.21 | 0 | +0.24(+1.98%) |
Jul 24, 2013 | 11.71 | 12.16 | 11.71 | 11.97 | 0 | +0.28(+2.43%) |
Jul 23, 2013 | 11.61 | 11.78 | 11.55 | 11.69 | 0 | +0.09(+0.82%) |
Jul 22, 2013 | 11.50 | 11.63 | 11.50 | 11.59 | 0 | +0.06(+0.49%) |
Jul 19, 2013 | 11.58 | 11.63 | 11.40 | 11.53 | 0 | -0.07(-0.57%) |
Jul 18, 2013 | 11.58 | 11.69 | 11.51 | 11.60 | 0 | +0.10(+0.91%) |
Jul 17, 2013 | 11.52 | 11.55 | 11.46 | 11.50 | 18,402 | -0.01(-0.08%) |
Jul 16, 2013 | 11.32 | 11.52 | 11.27 | 11.50 | 0 | +0.23(+2.02%) |
Jul 15, 2013 | 11.14 | 11.32 | 11.06 | 11.28 | 0 | +0.17(+1.54%) |
Jul 12, 2013 | 11.08 | 11.14 | 10.99 | 11.11 | 0 | +0.04(+0.34%) |
Jul 11, 2013 | 10.99 | 11.10 | 10.98 | 11.07 | 0 | +0.21(+1.92%) |
Jul 10, 2013 | 10.70 | 10.87 | 10.66 | 10.86 | 0 | +0.19(+1.78%) |
Jul 09, 2013 | 10.77 | 10.75 | 10.62 | 10.67 | 0 | -0.02(-0.18%) |
Jul 08, 2013 | 10.65 | 10.76 | 10.52 | 10.69 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 10.53 | 10.69 | 10.43 | 10.69 | 0 | +0.29(+2.83%) |
Jul 03, 2013 | 10.29 | 10.45 | 10.29 | 10.40 | 0 | +0.02(+0.18%) |
Jul 02, 2013 | 10.37 | 10.52 | 10.27 | 10.38 | 0 | -0.02(-0.18%) |
Jul 01, 2013 | 10.28 | 10.55 | 10.27 | 10.40 | 0 | +0.18(+1.76%) |
Jun 28, 2013 | 10.17 | 10.28 | 10.12 | 10.21 | 892,580 | +0.04(+0.37%) |
Jun 27, 2013 | 10.23 | 10.47 | 10.05 | 10.18 | 0 | +0.06(+0.56%) |
Jun 26, 2013 | 10.16 | 10.24 | 10.04 | 10.12 | 0 | -0.03(-0.28%) |
Jun 25, 2013 | 10.11 | 10.22 | 10.02 | 10.15 | 0 | +0.11(+1.14%) |
Jun 24, 2013 | 9.987 | 10.19 | 9.630 | 10.03 | 0 | -0.09(-0.84%) |
Jun 21, 2013 | 10.17 | 10.17 | 9.826 | 10.12 | 101,726 | -0.01(-0.09%) |
Jun 20, 2013 | 10.10 | 10.36 | 9.987 | 10.13 | 0 | -0.12(-1.20%) |
Jun 19, 2013 | 10.39 | 10.39 | 10.14 | 10.25 | 0 | -0.16(-1.55%) |
Jun 18, 2013 | 10.27 | 10.48 | 10.17 | 10.41 | 0 | +0.13(+1.29%) |
Jun 17, 2013 | 10.26 | 10.38 | 10.15 | 10.28 | 0 | +0.13(+1.31%) |
Jun 14, 2013 | 10.30 | 10.33 | 10.02 | 10.15 | 0 | -0.20(-1.92%) |
Jun 13, 2013 | 10.06 | 10.35 | 9.987 | 10.35 | 42,476 | +0.26(+2.54%) |
Jun 12, 2013 | 10.20 | 10.21 | 10.03 | 10.09 | 61,096 | -0.06(-0.56%) |
Jun 11, 2013 | 10.14 | 10.21 | 10.06 | 10.15 | 35,959 | -0.13(-1.29%) |
Jun 10, 2013 | 10.24 | 10.28 | 10.05 | 10.28 | 0 | +0.05(+0.46%) |
Jun 07, 2013 | 10.47 | 10.47 | 10.20 | 10.23 | 0 | -0.13(-1.28%) |
Jun 06, 2013 | 10.29 | 10.46 | 10.09 | 10.37 | 41,511 | +0.05(+0.46%) |
Jun 05, 2013 | 10.39 | 10.54 | 10.25 | 10.32 | 0 | -0.10(-1.00%) |
Jun 04, 2013 | 10.49 | 10.57 | 10.36 | 10.42 | 0 | -0.09(-0.81%) |
Jun 03, 2013 | 10.45 | 10.78 | 10.40 | 10.51 | 139,984 | +0.06(+0.54%) |
May 31, 2013 | 10.57 | 10.59 | 10.44 | 10.45 | 78,974 | -0.21(-1.96%) |
May 30, 2013 | 10.52 | 10.76 | 10.52 | 10.66 | 29,175 | +0.15(+1.44%) |
May 29, 2013 | 10.53 | 10.62 | 10.38 | 10.51 | 39,994 | -0.06(-0.54%) |
May 28, 2013 | 10.58 | 10.70 | 10.43 | 10.57 | 58,892 | +0.14(+1.37%) |
May 24, 2013 | 10.17 | 10.51 | 10.12 | 10.42 | 0 | +0.23(+2.23%) |
May 23, 2013 | 9.940 | 10.21 | 9.048 | 10.20 | 0 | +0.20(+1.99%) |
May 22, 2013 | 9.807 | 10.06 | 9.788 | 9.997 | 0 | +0.17(+1.74%) |
May 21, 2013 | 10.17 | 10.17 | 9.798 | 9.826 | 0 | -0.36(-3.54%) |
May 20, 2013 | 10.18 | 10.24 | 10.14 | 10.19 | 0 | -0.05(-0.46%) |
May 17, 2013 | 10.16 | 10.25 | 9.826 | 10.23 | 0 | +0.09(+0.93%) |
May 16, 2013 | 10.11 | 10.16 | 9.873 | 10.14 | 49,903 | +0.03(+0.28%) |
May 15, 2013 | 9.997 | 10.16 | 9.930 | 10.11 | 0 | +0.33(+3.39%) |
May 13, 2013 | 9.959 | 9.968 | 9.722 | 9.779 | 0 | -0.17(-1.72%) |
May 10, 2013 | 10.13 | 10.13 | 9.940 | 9.949 | 0 | -0.13(-1.32%) |
May 09, 2013 | 9.883 | 10.13 | 9.817 | 10.08 | 0 | +0.20(+2.02%) |
May 08, 2013 | 9.921 | 10.15 | 9.608 | 9.883 | 0 | -0.04(-0.38%) |
May 07, 2013 | 9.617 | 9.949 | 9.617 | 9.921 | 0 | +0.29(+3.05%) |
May 06, 2013 | 9.703 | 9.712 | 9.542 | 9.627 | 0 | -0.15(-1.55%) |
May 03, 2013 | 9.523 | 9.798 | 9.409 | 9.779 | 0 | +0.37(+3.93%) |
May 02, 2013 | 9.361 | 9.447 | 9.276 | 9.409 | 0 | +0.07(+0.71%) |
May 01, 2013 | 9.542 | 9.566 | 9.238 | 9.342 | 0 | -0.21(-2.18%) |
Apr 30, 2013 | 9.750 | 9.750 | 9.485 | 9.551 | 0 | -0.16(-1.66%) |
Apr 29, 2013 | 9.608 | 9.750 | 9.598 | 9.712 | 30,162 | +0.17(+1.79%) |
Apr 26, 2013 | 9.248 | 9.655 | 9.143 | 9.542 | 99,542 | +0.31(+3.39%) |
Apr 25, 2013 | 9.200 | 9.314 | 9.153 | 9.229 | 66,699 | +0.09(+0.93%) |
Apr 24, 2013 | 9.115 | 9.248 | 9.105 | 9.143 | 130,123 | +0.00(+0.00%) |
Apr 23, 2013 | 9.162 | 9.248 | 9.048 | 9.143 | 43,779 | +0.03(+0.31%) |
Apr 22, 2013 | 9.172 | 9.172 | 9.029 | 9.115 | 89,317 | -0.06(-0.62%) |
Apr 19, 2013 | 9.105 | 9.181 | 9.077 | 9.172 | 53,245 | +0.07(+0.73%) |
Apr 18, 2013 | 9.162 | 9.200 | 9.105 | 9.105 | 88,667 | +0.00(+0.00%) |
Apr 17, 2013 | 9.058 | 9.134 | 9.053 | 9.105 | 97,537 | -0.07(-0.72%) |
Apr 16, 2013 | 9.162 | 9.229 | 9.096 | 9.172 | 45,523 | +0.08(+0.83%) |
Apr 15, 2013 | 9.238 | 9.238 | 9.058 | 9.096 | 93,590 | -0.23(-2.44%) |
Apr 12, 2013 | 9.257 | 9.380 | 9.204 | 9.323 | 16,342 | +0.05(+0.51%) |
Apr 11, 2013 | 9.238 | 9.333 | 9.210 | 9.276 | 25,561 | +0.06(+0.62%) |
Apr 10, 2013 | 9.067 | 9.323 | 9.010 | 9.219 | 48,341 | +0.16(+1.78%) |
Apr 09, 2013 | 9.191 | 9.191 | 9.001 | 9.058 | 56,855 | -0.08(-0.83%) |
Apr 08, 2013 | 9.124 | 9.172 | 9.029 | 9.134 | 49,223 | +0.07(+0.73%) |
Apr 05, 2013 | 8.859 | 9.086 | 8.859 | 9.067 | 76,507 | +0.03(+0.31%) |
Apr 04, 2013 | 9.134 | 9.138 | 8.916 | 9.039 | 43,387 | -0.07(-0.73%) |
Apr 03, 2013 | 9.067 | 9.172 | 9.010 | 9.105 | 91,793 | +0.03(+0.31%) |
Apr 02, 2013 | 8.972 | 9.115 | 8.887 | 9.077 | 85,835 | +0.16(+1.81%) |
Apr 01, 2013 | 9.001 | 9.010 | 8.830 | 8.916 | 75,338 | -0.06(-0.63%) |
Mar 28, 2013 | 8.963 | 9.048 | 8.916 | 8.972 | 75,252 | +0.04(+0.42%) |
Mar 27, 2013 | 8.868 | 8.944 | 8.835 | 8.935 | 53,688 | -0.01(-0.11%) |
Mar 26, 2013 | 8.821 | 8.972 | 8.754 | 8.944 | 33,071 | +0.17(+1.95%) |
Mar 25, 2013 | 8.811 | 8.906 | 8.669 | 8.773 | 127,992 | -0.04(-0.43%) |
Mar 22, 2013 | 8.830 | 8.906 | 8.702 | 8.811 | 41,308 | +0.00(+0.00%) |
Mar 21, 2013 | 8.897 | 8.991 | 8.764 | 8.811 | 112,077 | -0.18(-2.00%) |
Mar 20, 2013 | 9.067 | 9.105 | 8.897 | 8.991 | 43,283 | -0.03(-0.32%) |
Mar 19, 2013 | 8.982 | 9.058 | 8.916 | 9.020 | 34,278 | +0.09(+0.96%) |
Mar 18, 2013 | 8.840 | 9.048 | 8.840 | 8.935 | 25,183 | -0.04(-0.42%) |
Mar 15, 2013 | 8.944 | 9.077 | 8.859 | 8.972 | 218,001 | +0.03(+0.32%) |
Mar 14, 2013 | 9.001 | 9.010 | 8.882 | 8.944 | 116,886 | -0.01(-0.11%) |
Mar 13, 2013 | 8.849 | 9.029 | 8.840 | 8.953 | 50,065 | +0.13(+1.51%) |
Mar 12, 2013 | 8.792 | 9.001 | 8.773 | 8.821 | 77,715 | -0.01(-0.11%) |
Mar 11, 2013 | 8.811 | 8.953 | 8.802 | 8.830 | 58,992 | -0.04(-0.43%) |
Mar 08, 2013 | 8.944 | 8.949 | 8.678 | 8.868 | 138,858 | -0.05(-0.53%) |
Mar 07, 2013 | 8.953 | 9.020 | 8.890 | 8.916 | 72,277 | -0.05(-0.53%) |
Mar 06, 2013 | 9.200 | 9.200 | 8.887 | 8.963 | 140,185 | -0.16(-1.77%) |
Mar 05, 2013 | 8.878 | 9.188 | 8.797 | 9.124 | 96,424 | +0.32(+3.66%) |
Mar 04, 2013 | 8.565 | 8.811 | 8.546 | 8.802 | 138,748 | +0.18(+2.09%) |
Mar 01, 2013 | 8.726 | 8.878 | 8.546 | 8.622 | 137,480 | -0.17(-1.94%) |
Feb 28, 2013 | 8.642 | 8.840 | 8.642 | 8.792 | 61,533 | +0.06(+0.65%) |
Feb 27, 2013 | 8.517 | 8.859 | 8.517 | 8.735 | 129,023 | +0.18(+2.11%) |
Feb 26, 2013 | 8.517 | 8.783 | 8.451 | 8.555 | 86,091 | -0.12(-1.42%) |
Feb 22, 2013 | 8.764 | 8.859 | 8.536 | 8.678 | 92,463 | -0.02(-0.22%) |
Feb 21, 2013 | 8.982 | 9.124 | 8.489 | 8.697 | 142,615 | -0.28(-3.07%) |
Feb 20, 2013 | 9.551 | 9.800 | 8.953 | 8.972 | 416,301 | -1.36(-13.13%) |
Feb 19, 2013 | 10.07 | 10.35 | 10.07 | 10.33 | 67,914 | +0.26(+2.54%) |
Feb 15, 2013 | 9.845 | 10.16 | 9.769 | 10.07 | 89,100 | +0.30(+3.11%) |
Feb 14, 2013 | 9.864 | 9.864 | 9.655 | 9.769 | 52,565 | -0.15(-1.53%) |
Feb 13, 2013 | 10.06 | 10.06 | 9.779 | 9.921 | 58,300 | -0.14(-1.41%) |
Feb 12, 2013 | 10.25 | 10.30 | 10.01 | 10.06 | 67,864 | -0.18(-1.76%) |
Feb 11, 2013 | 10.18 | 10.29 | 10.11 | 10.24 | 45,841 | +0.14(+1.41%) |
Feb 08, 2013 | 10.03 | 10.19 | 9.968 | 10.10 | 105,331 | +0.10(+1.04%) |
Feb 07, 2013 | 9.873 | 10.07 | 9.646 | 9.997 | 503,076 | +0.09(+0.96%) |
Feb 06, 2013 | 9.836 | 9.921 | 9.665 | 9.902 | 480,624 | +0.13(+1.36%) |
Feb 04, 2013 | 9.817 | 9.836 | 9.494 | 9.769 | 97,365 | -0.09(-0.87%) |
Feb 01, 2013 | 10.06 | 10.22 | 9.769 | 9.855 | 61,554 | -0.13(-1.33%) |
Jan 31, 2013 | 9.750 | 10.01 | 9.485 | 9.987 | 154,298 | +0.25(+2.53%) |
Jan 30, 2013 | 9.873 | 9.902 | 9.636 | 9.741 | 33,396 | -0.16(-1.63%) |
Jan 29, 2013 | 9.864 | 9.959 | 9.788 | 9.902 | 32,824 | +0.05(+0.48%) |
Jan 28, 2013 | 9.855 | 9.883 | 9.646 | 9.855 | 46,776 | +0.03(+0.29%) |
Jan 25, 2013 | 9.750 | 9.826 | 9.674 | 9.826 | 60,431 | +0.15(+1.57%) |
Jan 24, 2013 | 9.655 | 9.845 | 9.655 | 9.674 | 75,776 | +0.01(+0.10%) |
Jan 23, 2013 | 9.712 | 9.712 | 9.608 | 9.665 | 95,043 | -0.03(-0.29%) |
Jan 22, 2013 | 9.589 | 9.693 | 9.475 | 9.693 | 28,778 | +0.08(+0.79%) |
Jan 18, 2013 | 9.475 | 9.665 | 9.456 | 9.617 | 56,662 | +0.14(+1.50%) |
Jan 17, 2013 | 9.523 | 9.551 | 9.399 | 9.475 | 101,652 | -0.09(-0.99%) |
Jan 16, 2013 | 9.646 | 9.655 | 9.542 | 9.570 | 56,720 | -0.11(-1.18%) |
Jan 15, 2013 | 9.598 | 9.693 | 9.545 | 9.684 | 23,529 | +0.00(+0.00%) |
Jan 14, 2013 | 9.864 | 9.911 | 9.636 | 9.684 | 32,115 | -0.19(-1.92%) |
Jan 11, 2013 | 9.911 | 9.959 | 9.855 | 9.873 | 31,598 | -0.03(-0.29%) |
Jan 10, 2013 | 9.911 | 9.959 | 9.760 | 9.902 | 57,502 | +0.02(+0.19%) |
Jan 09, 2013 | 9.769 | 9.968 | 9.731 | 9.883 | 57,195 | +0.15(+1.56%) |
Jan 08, 2013 | 9.826 | 9.855 | 9.646 | 9.731 | 33,588 | -0.13(-1.35%) |
Jan 07, 2013 | 10.09 | 10.09 | 9.769 | 9.864 | 29,304 | -0.33(-3.26%) |
Jan 04, 2013 | 10.24 | 10.39 | 10.01 | 10.20 | 55,438 | +0.02(+0.19%) |
Jan 03, 2013 | 10.32 | 10.37 | 10.07 | 10.18 | 58,873 | -0.14(-1.38%) |
Jan 02, 2013 | 10.29 | 10.40 | 10.18 | 10.32 | 119,096 | +0.21(+2.11%) |
Dec 31, 2012 | 9.722 | 10.19 | 9.561 | 10.11 | 61,489 | +0.37(+3.75%) |
Dec 28, 2012 | 9.665 | 9.843 | 9.551 | 9.741 | 47,047 | +0.05(+0.49%) |
Dec 27, 2012 | 9.608 | 9.873 | 9.551 | 9.693 | 109,537 | +0.07(+0.69%) |
Dec 26, 2012 | 9.731 | 9.836 | 9.504 | 9.627 | 98,440 | -0.06(-0.59%) |
Dec 24, 2012 | 9.674 | 9.807 | 9.627 | 9.684 | 12,100 | -0.01(-0.10%) |
Dec 21, 2012 | 9.845 | 9.845 | 9.523 | 9.693 | 200,157 | -0.26(-2.57%) |
Dec 20, 2012 | 9.836 | 10.05 | 9.807 | 9.949 | 80,630 | +0.08(+0.77%) |
Dec 19, 2012 | 10.21 | 10.21 | 9.817 | 9.873 | 58,757 | -0.27(-2.62%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.779 | 10.14 | 92,099 | +0.16(+1.62%) |
Dec 17, 2012 | 10.02 | 10.10 | 9.864 | 9.978 | 117,054 | +0.02(+0.18%) |
Dec 14, 2012 | 9.987 | 10.01 | 9.864 | 9.960 | 79,126 | -0.06(-0.56%) |
Dec 13, 2012 | 10.16 | 10.23 | 9.978 | 10.02 | 52,611 | -0.16(-1.58%) |
Dec 12, 2012 | 10.18 | 10.37 | 10.12 | 10.18 | 46,951 | +0.05(+0.47%) |
Dec 11, 2012 | 10.26 | 10.32 | 10.01 | 10.13 | 138,216 | -0.04(-0.37%) |
Dec 10, 2012 | 10.36 | 10.37 | 10.06 | 10.17 | 76,630 | -0.16(-1.56%) |
Dec 07, 2012 | 10.46 | 10.46 | 10.19 | 10.33 | 52,386 | -0.05(-0.46%) |
Dec 06, 2012 | 10.18 | 10.57 | 10.18 | 10.38 | 72,148 | +0.22(+2.15%) |
Dec 05, 2012 | 10.41 | 10.58 | 10.12 | 10.16 | 80,368 | -0.18(-1.74%) |
Dec 04, 2012 | 9.949 | 10.42 | 9.949 | 10.34 | 114,789 | +0.74(+7.71%) |
Nov 30, 2012 | 9.532 | 9.684 | 9.295 | 9.598 | 160,539 | +0.12(+1.30%) |
Nov 29, 2012 | 9.475 | 9.532 | 9.153 | 9.475 | 160,835 | +0.13(+1.42%) |
Nov 28, 2012 | 8.887 | 9.674 | 8.840 | 9.342 | 291,930 | +0.44(+4.90%) |
Nov 27, 2012 | 8.877 | 8.982 | 8.770 | 8.906 | 209,793 | +0.04(+0.49%) |
Nov 26, 2012 | 8.698 | 8.928 | 8.633 | 8.863 | 171,691 | +0.25(+2.92%) |
Nov 23, 2012 | 8.367 | 8.698 | 8.367 | 8.611 | 93,048 | +0.24(+2.92%) |
Nov 21, 2012 | 8.511 | 8.647 | 8.282 | 8.367 | 461,502 | -0.07(-0.85%) |
Nov 20, 2012 | 8.554 | 8.583 | 8.374 | 8.439 | 241,141 | -0.11(-1.26%) |
Nov 19, 2012 | 8.726 | 9.035 | 8.504 | 8.547 | 295,273 | +0.22(+2.59%) |
Nov 16, 2012 | 8.424 | 8.446 | 8.202 | 8.331 | 189,493 | -0.13(-1.53%) |
Nov 15, 2012 | 8.583 | 8.626 | 8.094 | 8.460 | 106,774 | -0.19(-2.16%) |
Nov 14, 2012 | 8.770 | 8.892 | 8.619 | 8.647 | 83,187 | -0.09(-1.07%) |
Nov 13, 2012 | 8.777 | 9.007 | 8.698 | 8.741 | 74,849 | -0.08(-0.90%) |
Nov 12, 2012 | 9.007 | 9.524 | 8.820 | 8.820 | 55,832 | -0.18(-2.00%) |
Nov 09, 2012 | 8.863 | 9.129 | 8.863 | 9.000 | 51,494 | +0.07(+0.81%) |
Nov 08, 2012 | 9.172 | 9.201 | 8.885 | 8.928 | 104,603 | -0.24(-2.59%) |
Nov 07, 2012 | 9.352 | 9.352 | 9.165 | 9.165 | 112,240 | -0.27(-2.89%) |
Nov 06, 2012 | 9.093 | 9.474 | 9.093 | 9.438 | 111,799 | +0.48(+5.38%) |
Nov 05, 2012 | 8.992 | 9.057 | 8.813 | 8.956 | 143,912 | -0.06(-0.72%) |
Nov 02, 2012 | 9.028 | 9.093 | 8.956 | 9.021 | 117,176 | +0.06(+0.64%) |
Nov 01, 2012 | 9.093 | 9.093 | 8.791 | 8.964 | 148,905 | -0.09(-1.03%) |
Oct 31, 2012 | 9.079 | 9.172 | 8.758 | 9.057 | 105,801 | -0.03(-0.32%) |
Oct 26, 2012 | 8.151 | 9.086 | 9.086 | 9.086 | 142,735 | +0.91(+11.07%) |
Oct 25, 2012 | 8.259 | 8.317 | 7.619 | 8.180 | 50,950 | +0.01(+0.18%) |
Oct 24, 2012 | 8.295 | 8.446 | 8.090 | 8.166 | 60,544 | -0.24(-2.91%) |
Oct 23, 2012 | 8.324 | 8.424 | 8.259 | 8.410 | 56,247 | +0.07(+0.86%) |
Oct 19, 2012 | 8.568 | 8.626 | 8.223 | 8.338 | 169,631 | -0.25(-2.93%) |
Oct 18, 2012 | 8.734 | 8.755 | 8.568 | 8.590 | 140,607 | -0.14(-1.65%) |
Oct 17, 2012 | 8.575 | 8.762 | 8.539 | 8.734 | 80,674 | +0.15(+1.76%) |
Oct 16, 2012 | 8.511 | 8.626 | 8.396 | 8.583 | 123,096 | +0.12(+1.44%) |
Oct 15, 2012 | 8.482 | 8.489 | 8.331 | 8.460 | 62,099 | -0.01(-0.17%) |
Oct 12, 2012 | 8.489 | 8.539 | 8.453 | 8.475 | 48,834 | -0.04(-0.42%) |
Oct 11, 2012 | 8.683 | 8.718 | 8.460 | 8.511 | 167,479 | -0.17(-1.99%) |
Oct 10, 2012 | 8.827 | 8.859 | 8.554 | 8.683 | 203,673 | -0.11(-1.23%) |
Oct 09, 2012 | 8.770 | 8.849 | 8.626 | 8.791 | 65,005 | -0.02(-0.24%) |
Oct 08, 2012 | 9.136 | 9.143 | 8.748 | 8.813 | 76,882 | -0.35(-3.77%) |
Oct 05, 2012 | 9.553 | 9.632 | 9.131 | 9.158 | 51,436 | -0.40(-4.21%) |
Oct 04, 2012 | 9.603 | 9.632 | 9.431 | 9.560 | 33,676 | +0.03(+0.30%) |
Oct 03, 2012 | 9.495 | 9.740 | 9.380 | 9.531 | 73,531 | +0.03(+0.30%) |
Oct 02, 2012 | 9.122 | 9.510 | 9.122 | 9.503 | 85,553 | +0.45(+5.00%) |