Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.25 | 11.43 | 10.93 | 10.95 | 0 | -0.29(-2.58%) |
Sep 26, 2013 | 10.80 | 11.25 | 10.73 | 11.24 | 164,093 | +0.46(+4.27%) |
Sep 25, 2013 | 11.29 | 11.29 | 10.76 | 10.78 | 252,386 | -0.71(-6.18%) |
Sep 24, 2013 | 11.63 | 11.76 | 11.39 | 11.49 | 50,810 | -0.09(-0.78%) |
Sep 23, 2013 | 11.65 | 11.68 | 11.51 | 11.58 | 34,331 | -0.04(-0.34%) |
Sep 20, 2013 | 11.57 | 11.88 | 11.57 | 11.62 | 0 | +0.05(+0.43%) |
Sep 19, 2013 | 11.40 | 11.67 | 11.37 | 11.57 | 0 | +0.16(+1.40%) |
Sep 18, 2013 | 11.32 | 11.45 | 11.15 | 11.41 | 0 | +0.03(+0.26%) |
Sep 17, 2013 | 11.50 | 11.50 | 11.20 | 11.38 | 0 | -0.09(-0.78%) |
Sep 16, 2013 | 11.44 | 11.50 | 11.29 | 11.47 | 0 | +0.19(+1.68%) |
Sep 13, 2013 | 11.23 | 11.34 | 11.01 | 11.28 | 0 | +0.09(+0.80%) |
Sep 12, 2013 | 11.04 | 11.34 | 11.00 | 11.19 | 0 | +0.18(+1.63%) |
Sep 11, 2013 | 10.97 | 11.20 | 10.83 | 11.01 | 0 | +0.09(+0.82%) |
Sep 10, 2013 | 10.71 | 11.06 | 10.71 | 10.92 | 112,120 | +0.25(+2.34%) |
Sep 09, 2013 | 10.25 | 10.69 | 10.24 | 10.67 | 0 | +0.47(+4.61%) |
Sep 06, 2013 | 10.26 | 10.48 | 10.18 | 10.20 | 0 | +0.01(+0.10%) |
Sep 05, 2013 | 10.46 | 10.46 | 10.17 | 10.19 | 0 | -0.24(-2.30%) |
Sep 04, 2013 | 10.23 | 10.61 | 10.23 | 10.43 | 0 | +0.20(+1.96%) |
Sep 03, 2013 | 10.17 | 10.35 | 10.06 | 10.23 | 0 | +0.17(+1.69%) |
Aug 30, 2013 | 10.13 | 10.15 | 10.02 | 10.06 | 0 | -0.07(-0.69%) |
Aug 29, 2013 | 10.03 | 10.24 | 10.01 | 10.13 | 45,925 | +0.10(+1.00%) |
Aug 28, 2013 | 10.07 | 10.34 | 10.00 | 10.03 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.02 | 10.05 | 56,862 | -0.45(-4.29%) |
Aug 26, 2013 | 10.58 | 10.73 | 10.47 | 10.50 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.43 | 10.54 | 10.25 | 10.49 | 0 | +0.11(+1.06%) |
Aug 22, 2013 | 10.21 | 10.72 | 10.06 | 10.38 | 108,773 | +0.23(+2.27%) |
Aug 21, 2013 | 10.15 | 10.34 | 10.04 | 10.15 | 0 | -0.01(-0.10%) |
Aug 20, 2013 | 10.25 | 10.25 | 10.03 | 10.16 | 64,143 | +0.04(+0.40%) |
Aug 19, 2013 | 10.12 | 10.29 | 10.11 | 10.12 | 52,607 | +0.00(+0.00%) |
Aug 16, 2013 | 10.08 | 10.21 | 10.04 | 10.12 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 10.32 | 10.38 | 10.07 | 10.12 | 96,353 | -0.27(-2.60%) |
Aug 14, 2013 | 10.51 | 10.57 | 10.22 | 10.39 | 82,857 | -0.12(-1.14%) |
Aug 13, 2013 | 10.91 | 10.98 | 10.50 | 10.51 | 171,281 | -0.43(-3.93%) |
Aug 12, 2013 | 10.96 | 11.20 | 10.86 | 10.94 | 103,183 | -0.01(-0.09%) |
Aug 09, 2013 | 11.10 | 11.35 | 10.86 | 10.95 | 220,274 | -0.15(-1.35%) |
Aug 08, 2013 | 11.40 | 11.43 | 10.72 | 11.10 | 250,965 | -0.30(-2.63%) |
Aug 07, 2013 | 11.38 | 11.55 | 11.14 | 11.40 | 100,662 | -0.02(-0.18%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.38 | 11.42 | 81,416 | -0.56(-4.67%) |
Aug 05, 2013 | 11.57 | 12.25 | 11.57 | 11.98 | 105,460 | +0.37(+3.19%) |
Aug 02, 2013 | 11.71 | 11.73 | 11.38 | 11.61 | 66,268 | -0.10(-0.85%) |
Aug 01, 2013 | 11.54 | 11.92 | 11.54 | 11.71 | 92,118 | +0.17(+1.47%) |
Jul 31, 2013 | 11.24 | 11.59 | 11.14 | 11.54 | 0 | +0.29(+2.58%) |
Jul 30, 2013 | 11.23 | 11.40 | 11.10 | 11.25 | 0 | +0.09(+0.81%) |
Jul 29, 2013 | 10.90 | 11.36 | 10.88 | 11.16 | 0 | +0.28(+2.57%) |
Jul 26, 2013 | 10.98 | 11.08 | 10.78 | 10.88 | 0 | -0.15(-1.36%) |
Jul 25, 2013 | 11.08 | 11.31 | 10.99 | 11.03 | 0 | -0.12(-1.08%) |
Jul 24, 2013 | 11.24 | 11.42 | 11.13 | 11.15 | 0 | -0.09(-0.80%) |
Jul 23, 2013 | 11.38 | 11.74 | 11.17 | 11.24 | 0 | -0.11(-0.97%) |
Jul 22, 2013 | 11.31 | 11.45 | 11.17 | 11.35 | 0 | +0.03(+0.27%) |
Jul 19, 2013 | 11.22 | 11.60 | 11.22 | 11.32 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.32 | 11.70 | 11.29 | 11.32 | 0 | -0.00(-0.04%) |
Jul 17, 2013 | 11.43 | 11.55 | 11.19 | 11.32 | 69,532 | -0.07(-0.57%) |
Jul 16, 2013 | 10.96 | 11.64 | 10.82 | 11.39 | 0 | +0.47(+4.30%) |
Jul 15, 2013 | 10.44 | 10.96 | 10.44 | 10.92 | 0 | +0.46(+4.40%) |
Jul 12, 2013 | 10.32 | 10.55 | 10.32 | 10.46 | 0 | +0.17(+1.65%) |
Jul 11, 2013 | 10.49 | 10.65 | 10.26 | 10.29 | 0 | -0.11(-1.06%) |
Jul 10, 2013 | 10.12 | 10.49 | 10.12 | 10.40 | 0 | +0.24(+2.36%) |
Jul 09, 2013 | 10.49 | 10.45 | 10.06 | 10.16 | 0 | -0.29(-2.78%) |
Jul 08, 2013 | 10.31 | 10.59 | 10.22 | 10.45 | 0 | +0.16(+1.55%) |
Jul 05, 2013 | 10.35 | 10.35 | 10.22 | 10.29 | 0 | +0.03(+0.29%) |
Jul 03, 2013 | 10.29 | 10.35 | 10.20 | 10.26 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.38 | 10.64 | 10.19 | 10.26 | 0 | -0.16(-1.54%) |
Jul 01, 2013 | 10.99 | 11.02 | 10.31 | 10.42 | 0 | -0.53(-4.84%) |
Jun 28, 2013 | 10.76 | 11.21 | 10.72 | 10.95 | 1,705,791 | +0.48(+4.58%) |
Jun 26, 2013 | 10.49 | 10.60 | 10.34 | 10.47 | 0 | -0.04(-0.38%) |
Jun 25, 2013 | 10.54 | 10.72 | 10.31 | 10.51 | 0 | +0.03(+0.29%) |
Jun 24, 2013 | 10.58 | 10.59 | 10.05 | 10.48 | 0 | -0.03(-0.29%) |
Jun 21, 2013 | 10.57 | 10.89 | 10.34 | 10.51 | 79,547 | +0.04(+0.38%) |
Jun 20, 2013 | 10.50 | 10.68 | 10.32 | 10.47 | 0 | +0.02(+0.19%) |
Jun 19, 2013 | 10.34 | 10.70 | 10.29 | 10.45 | 0 | +0.06(+0.58%) |
Jun 18, 2013 | 10.10 | 10.47 | 9.860 | 10.39 | 0 | +0.34(+3.38%) |
Jun 17, 2013 | 10.40 | 10.45 | 10.04 | 10.05 | 0 | -0.46(-4.38%) |
Jun 14, 2013 | 10.54 | 10.71 | 10.50 | 10.51 | 0 | -0.01(-0.10%) |
Jun 13, 2013 | 10.37 | 10.70 | 10.37 | 10.52 | 46,087 | +0.11(+1.06%) |
Jun 12, 2013 | 10.59 | 10.76 | 10.22 | 10.41 | 66,977 | -0.04(-0.38%) |
Jun 11, 2013 | 9.920 | 10.52 | 9.890 | 10.45 | 62,272 | +0.43(+4.29%) |
Jun 10, 2013 | 10.17 | 10.19 | 9.870 | 10.02 | 0 | -0.19(-1.86%) |
Jun 07, 2013 | 10.41 | 10.60 | 10.15 | 10.21 | 0 | -0.16(-1.54%) |
Jun 06, 2013 | 10.48 | 10.68 | 10.21 | 10.37 | 0 | -0.08(-0.77%) |
Jun 05, 2013 | 10.81 | 10.81 | 10.44 | 10.45 | 0 | -0.42(-3.86%) |
Jun 04, 2013 | 10.80 | 10.98 | 10.63 | 10.87 | 0 | +0.08(+0.74%) |
Jun 03, 2013 | 10.99 | 11.18 | 10.55 | 10.79 | 133,203 | -0.06(-0.55%) |
May 31, 2013 | 10.53 | 11.00 | 10.52 | 10.85 | 110,275 | +0.28(+2.65%) |
May 30, 2013 | 10.68 | 10.85 | 10.27 | 10.57 | 0 | +0.53(+5.28%) |
May 29, 2013 | 10.25 | 10.25 | 10.02 | 10.04 | 175,716 | -0.12(-1.18%) |
May 28, 2013 | 10.67 | 10.68 | 10.06 | 10.16 | 126,525 | -0.23(-2.21%) |
May 24, 2013 | 10.55 | 10.59 | 10.36 | 10.39 | 0 | -0.23(-2.17%) |
May 23, 2013 | 10.25 | 10.72 | 10.24 | 10.62 | 0 | +0.24(+2.31%) |
May 22, 2013 | 10.46 | 10.73 | 10.26 | 10.38 | 0 | -0.08(-0.76%) |
May 21, 2013 | 10.87 | 10.98 | 10.40 | 10.46 | 0 | -0.42(-3.86%) |
May 20, 2013 | 10.85 | 11.05 | 10.82 | 10.88 | 0 | -0.10(-0.91%) |
May 17, 2013 | 11.00 | 11.26 | 10.89 | 10.98 | 0 | +0.02(+0.18%) |
May 16, 2013 | 10.90 | 11.05 | 10.74 | 10.96 | 46,922 | -0.02(-0.18%) |
May 15, 2013 | 11.15 | 11.15 | 10.92 | 10.98 | 0 | -0.07(-0.63%) |
May 13, 2013 | 11.16 | 11.25 | 11.00 | 11.05 | 0 | -0.21(-1.87%) |
May 10, 2013 | 11.27 | 11.29 | 11.15 | 11.26 | 0 | +0.00(+0.00%) |
May 09, 2013 | 10.70 | 11.30 | 10.70 | 11.26 | 0 | +0.14(+1.26%) |
May 08, 2013 | 10.70 | 11.18 | 10.68 | 11.12 | 78,744 | +0.14(+1.28%) |
May 07, 2013 | 11.21 | 11.29 | 10.96 | 10.98 | 0 | -0.22(-1.96%) |
May 06, 2013 | 10.93 | 11.41 | 10.91 | 11.20 | 0 | +0.08(+0.72%) |
May 03, 2013 | 10.68 | 11.30 | 10.54 | 11.12 | 0 | +0.58(+5.50%) |
May 02, 2013 | 10.13 | 10.59 | 10.04 | 10.54 | 0 | +0.49(+4.88%) |
May 01, 2013 | 10.11 | 10.30 | 10.04 | 10.05 | 0 | -0.08(-0.79%) |
Apr 30, 2013 | 10.16 | 10.23 | 10.04 | 10.13 | 0 | -0.11(-1.07%) |
Apr 29, 2013 | 10.17 | 10.50 | 9.670 | 10.24 | 480,117 | -0.49(-4.57%) |
Apr 26, 2013 | 10.80 | 10.87 | 10.53 | 10.73 | 162,372 | -0.14(-1.29%) |
Apr 25, 2013 | 10.80 | 11.15 | 10.55 | 10.87 | 0 | +0.11(+1.02%) |
Apr 24, 2013 | 10.35 | 10.82 | 10.14 | 10.76 | 0 | +0.34(+3.26%) |
Apr 23, 2013 | 10.51 | 10.63 | 10.14 | 10.42 | 93,375 | +0.10(+0.97%) |
Apr 22, 2013 | 10.06 | 10.46 | 9.710 | 10.32 | 117,038 | +0.31(+3.10%) |
Apr 19, 2013 | 10.01 | 10.35 | 9.930 | 10.01 | 84,562 | -0.01(-0.10%) |
Apr 18, 2013 | 10.27 | 10.27 | 9.670 | 10.02 | 190,795 | -0.27(-2.62%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.19 | 10.29 | 80,757 | -0.46(-4.28%) |
Apr 16, 2013 | 10.45 | 10.83 | 10.37 | 10.75 | 108,879 | +0.43(+4.17%) |
Apr 15, 2013 | 11.04 | 11.04 | 10.08 | 10.32 | 273,357 | -0.70(-6.35%) |
Apr 12, 2013 | 11.33 | 11.43 | 10.69 | 11.02 | 82,934 | -0.40(-3.50%) |
Apr 11, 2013 | 11.71 | 12.06 | 11.33 | 11.42 | 101,100 | -0.44(-3.71%) |
Apr 10, 2013 | 11.33 | 11.96 | 11.32 | 11.86 | 110,899 | +0.53(+4.68%) |
Apr 09, 2013 | 10.95 | 11.50 | 10.85 | 11.33 | 75,514 | +0.46(+4.23%) |
Apr 08, 2013 | 10.77 | 10.97 | 10.61 | 10.87 | 128,069 | +0.05(+0.46%) |
Apr 05, 2013 | 10.61 | 10.90 | 10.43 | 10.82 | 107,376 | -0.09(-0.82%) |
Apr 04, 2013 | 10.69 | 10.94 | 10.21 | 10.91 | 237,777 | +0.22(+2.06%) |
Apr 03, 2013 | 11.70 | 11.70 | 10.43 | 10.69 | 614,509 | -1.04(-8.87%) |
Apr 02, 2013 | 12.48 | 12.95 | 11.51 | 11.73 | 460,932 | -0.59(-4.79%) |
Apr 01, 2013 | 12.50 | 12.84 | 12.18 | 12.32 | 112,571 | -0.09(-0.73%) |
Mar 28, 2013 | 12.71 | 12.86 | 12.03 | 12.41 | 251,303 | -0.34(-2.67%) |
Mar 27, 2013 | 12.00 | 12.75 | 11.99 | 12.75 | 280,167 | +0.72(+5.99%) |
Mar 26, 2013 | 12.60 | 13.08 | 11.96 | 12.03 | 332,899 | -0.42(-3.37%) |
Mar 25, 2013 | 11.85 | 13.14 | 11.83 | 12.45 | 732,320 | +0.68(+5.78%) |
Mar 22, 2013 | 11.25 | 11.84 | 11.03 | 11.77 | 215,927 | +0.66(+5.94%) |
Mar 21, 2013 | 11.61 | 11.79 | 11.00 | 11.11 | 168,331 | -0.59(-5.04%) |
Mar 20, 2013 | 10.85 | 11.92 | 10.80 | 11.70 | 447,441 | +1.04(+9.76%) |
Mar 19, 2013 | 10.76 | 10.85 | 10.42 | 10.66 | 112,071 | -0.21(-1.93%) |
Mar 18, 2013 | 10.18 | 10.98 | 10.00 | 10.87 | 189,308 | +0.57(+5.53%) |
Mar 15, 2013 | 9.940 | 10.48 | 9.880 | 10.30 | 171,401 | +0.31(+3.10%) |
Mar 14, 2013 | 10.31 | 10.31 | 9.900 | 9.990 | 148,585 | -0.25(-2.44%) |
Mar 13, 2013 | 10.43 | 10.63 | 10.10 | 10.24 | 105,818 | -0.29(-2.73%) |
Mar 12, 2013 | 10.70 | 11.00 | 10.43 | 10.53 | 179,273 | -0.07(-0.69%) |
Mar 11, 2013 | 10.55 | 10.80 | 10.40 | 10.60 | 143,465 | +0.09(+0.86%) |
Mar 08, 2013 | 11.08 | 11.08 | 10.32 | 10.51 | 190,325 | -0.54(-4.89%) |
Mar 07, 2013 | 10.71 | 11.09 | 10.66 | 11.05 | 238,646 | +0.40(+3.76%) |
Mar 06, 2013 | 10.09 | 10.80 | 10.09 | 10.65 | 281,723 | +0.63(+6.29%) |
Mar 05, 2013 | 10.00 | 10.20 | 9.950 | 10.02 | 119,494 | +0.11(+1.11%) |
Mar 04, 2013 | 9.910 | 10.09 | 9.750 | 9.910 | 114,130 | +0.00(+0.00%) |
Mar 01, 2013 | 9.580 | 10.02 | 9.502 | 9.910 | 185,226 | +0.33(+3.44%) |
Feb 28, 2013 | 9.660 | 9.790 | 9.580 | 9.580 | 66,385 | +0.05(+0.52%) |
Feb 27, 2013 | 9.630 | 9.700 | 9.300 | 9.530 | 126,780 | -0.12(-1.24%) |
Feb 26, 2013 | 9.660 | 9.910 | 9.600 | 9.650 | 102,571 | -0.25(-2.53%) |
Feb 22, 2013 | 9.900 | 10.18 | 9.710 | 9.900 | 132,453 | +0.18(+1.85%) |
Feb 21, 2013 | 10.02 | 10.10 | 9.610 | 9.720 | 268,922 | -0.42(-4.14%) |
Feb 20, 2013 | 10.98 | 11.00 | 10.12 | 10.14 | 231,875 | -0.82(-7.48%) |
Feb 19, 2013 | 11.48 | 11.48 | 10.93 | 10.96 | 93,036 | -0.36(-3.18%) |
Feb 15, 2013 | 11.44 | 11.58 | 11.27 | 11.32 | 67,265 | -0.07(-0.61%) |
Feb 14, 2013 | 11.29 | 11.49 | 10.89 | 11.39 | 120,090 | +0.08(+0.71%) |
Feb 13, 2013 | 11.44 | 11.50 | 11.26 | 11.31 | 98,453 | -0.09(-0.79%) |
Feb 12, 2013 | 11.35 | 11.60 | 11.19 | 11.40 | 118,932 | +0.05(+0.44%) |
Feb 11, 2013 | 11.41 | 11.46 | 11.07 | 11.35 | 152,503 | +0.04(+0.35%) |
Feb 08, 2013 | 10.91 | 11.64 | 10.82 | 11.31 | 199,979 | +0.34(+3.10%) |
Feb 07, 2013 | 11.77 | 11.79 | 10.28 | 10.97 | 394,819 | -0.72(-6.16%) |
Feb 06, 2013 | 11.45 | 11.95 | 11.27 | 11.69 | 421,037 | +1.12(+10.60%) |
Feb 04, 2013 | 10.49 | 10.74 | 10.35 | 10.57 | 149,271 | +0.10(+0.96%) |
Feb 01, 2013 | 9.730 | 10.65 | 9.730 | 10.47 | 273,963 | +0.75(+7.72%) |
Jan 31, 2013 | 9.770 | 9.770 | 9.550 | 9.720 | 40,707 | -0.05(-0.51%) |
Jan 30, 2013 | 9.780 | 9.900 | 9.620 | 9.770 | 80,030 | -0.01(-0.10%) |
Jan 29, 2013 | 9.620 | 9.790 | 9.510 | 9.780 | 84,384 | +0.17(+1.77%) |
Jan 28, 2013 | 9.460 | 9.676 | 9.430 | 9.610 | 190,592 | +0.18(+1.91%) |
Jan 25, 2013 | 9.020 | 9.490 | 9.020 | 9.430 | 87,369 | +0.30(+3.29%) |
Jan 24, 2013 | 8.990 | 9.200 | 8.970 | 9.130 | 135,877 | +0.10(+1.11%) |
Jan 23, 2013 | 9.060 | 9.152 | 8.830 | 9.030 | 60,623 | -0.05(-0.55%) |
Jan 22, 2013 | 9.080 | 9.250 | 8.930 | 9.080 | 68,491 | +0.06(+0.67%) |
Jan 18, 2013 | 8.650 | 9.170 | 8.650 | 9.020 | 343,232 | +0.40(+4.64%) |
Jan 17, 2013 | 8.400 | 8.700 | 8.310 | 8.620 | 214,775 | +0.25(+2.99%) |
Jan 16, 2013 | 8.330 | 8.460 | 8.280 | 8.370 | 73,639 | +0.05(+0.60%) |
Jan 15, 2013 | 8.400 | 8.400 | 8.217 | 8.320 | 97,128 | -0.10(-1.19%) |
Jan 14, 2013 | 8.480 | 8.500 | 8.350 | 8.420 | 43,243 | +0.00(+0.00%) |
Jan 11, 2013 | 8.420 | 8.580 | 8.395 | 8.420 | 50,294 | -0.05(-0.59%) |
Jan 10, 2013 | 8.680 | 8.760 | 8.360 | 8.470 | 156,335 | -0.08(-0.94%) |
Jan 09, 2013 | 8.530 | 8.790 | 8.470 | 8.550 | 102,159 | -0.05(-0.58%) |
Jan 08, 2013 | 8.250 | 8.650 | 8.250 | 8.600 | 141,975 | +0.30(+3.61%) |
Jan 07, 2013 | 8.310 | 8.390 | 8.220 | 8.300 | 61,360 | +0.00(+0.00%) |
Jan 04, 2013 | 7.880 | 8.390 | 7.880 | 8.300 | 261,991 | +0.36(+4.53%) |
Jan 03, 2013 | 7.930 | 8.020 | 7.750 | 7.940 | 103,967 | -0.05(-0.63%) |
Jan 02, 2013 | 7.840 | 8.000 | 7.140 | 7.990 | 210,955 | +0.85(+11.90%) |
Dec 31, 2012 | 7.090 | 7.220 | 7.080 | 7.140 | 61,817 | +0.00(+0.00%) |
Dec 28, 2012 | 7.120 | 7.210 | 7.100 | 7.140 | 89,250 | +0.03(+0.42%) |
Dec 27, 2012 | 7.240 | 7.350 | 7.100 | 7.110 | 24,169 | -0.11(-1.52%) |
Dec 26, 2012 | 7.260 | 7.360 | 7.190 | 7.220 | 28,519 | +0.03(+0.42%) |
Dec 24, 2012 | 7.360 | 7.440 | 7.190 | 7.190 | 18,515 | -0.14(-1.91%) |
Dec 21, 2012 | 7.300 | 7.440 | 7.210 | 7.330 | 78,154 | -0.08(-1.08%) |
Dec 20, 2012 | 7.310 | 7.470 | 7.200 | 7.410 | 48,361 | +0.07(+0.95%) |
Dec 19, 2012 | 7.300 | 7.460 | 7.100 | 7.340 | 88,828 | +0.04(+0.55%) |
Dec 18, 2012 | 7.000 | 7.320 | 7.000 | 7.300 | 145,669 | +0.15(+2.10%) |
Dec 17, 2012 | 7.060 | 7.300 | 6.600 | 7.150 | 276,365 | -0.21(-2.85%) |
Dec 14, 2012 | 7.250 | 7.433 | 7.250 | 7.360 | 45,485 | +0.08(+1.10%) |
Dec 13, 2012 | 7.350 | 7.430 | 7.260 | 7.280 | 53,922 | -0.09(-1.22%) |
Dec 12, 2012 | 7.330 | 7.520 | 7.330 | 7.370 | 43,083 | +0.04(+0.55%) |
Dec 11, 2012 | 7.340 | 7.400 | 7.220 | 7.330 | 86,950 | +0.13(+1.81%) |
Dec 10, 2012 | 7.230 | 7.400 | 7.180 | 7.200 | 71,267 | -0.08(-1.10%) |
Dec 07, 2012 | 7.260 | 7.420 | 7.230 | 7.280 | 23,450 | +0.00(+0.00%) |
Dec 06, 2012 | 7.400 | 7.470 | 7.250 | 7.280 | 63,488 | -0.11(-1.49%) |
Dec 05, 2012 | 7.630 | 7.630 | 7.380 | 7.390 | 58,714 | -0.19(-2.51%) |
Dec 04, 2012 | 7.680 | 7.740 | 7.573 | 7.580 | 16,163 | -0.04(-0.52%) |
Nov 30, 2012 | 7.570 | 7.670 | 7.560 | 7.620 | 27,829 | +0.02(+0.26%) |
Nov 29, 2012 | 7.600 | 7.670 | 7.550 | 7.600 | 32,511 | +0.00(+0.00%) |
Nov 28, 2012 | 7.590 | 7.680 | 7.540 | 7.600 | 67,896 | +0.00(+0.00%) |
Nov 27, 2012 | 7.640 | 7.640 | 7.570 | 7.600 | 24,703 | -0.01(-0.13%) |
Nov 26, 2012 | 7.570 | 7.680 | 7.560 | 7.610 | 95,265 | +0.05(+0.66%) |
Nov 23, 2012 | 7.650 | 7.650 | 7.560 | 7.560 | 15,143 | -0.04(-0.53%) |
Nov 21, 2012 | 7.540 | 7.639 | 7.530 | 7.600 | 25,147 | +0.11(+1.47%) |
Nov 20, 2012 | 7.460 | 7.671 | 7.460 | 7.490 | 97,452 | -0.05(-0.66%) |
Nov 19, 2012 | 7.500 | 7.550 | 7.100 | 7.540 | 126,091 | +0.46(+6.50%) |
Nov 16, 2012 | 6.880 | 7.200 | 6.800 | 7.080 | 110,261 | +0.24(+3.51%) |
Nov 15, 2012 | 7.060 | 7.070 | 6.640 | 6.840 | 85,739 | -0.30(-4.20%) |
Nov 14, 2012 | 7.330 | 7.360 | 7.060 | 7.140 | 76,549 | -0.15(-2.06%) |
Nov 13, 2012 | 7.100 | 7.380 | 7.060 | 7.290 | 52,536 | +0.12(+1.67%) |
Nov 12, 2012 | 7.140 | 7.250 | 7.040 | 7.170 | 75,836 | +0.13(+1.85%) |
Nov 09, 2012 | 7.000 | 7.410 | 6.660 | 7.040 | 259,493 | -0.15(-2.09%) |
Nov 08, 2012 | 7.310 | 7.440 | 7.050 | 7.190 | 73,159 | -0.12(-1.64%) |
Nov 07, 2012 | 7.460 | 7.460 | 7.300 | 7.310 | 37,366 | -0.20(-2.66%) |
Nov 06, 2012 | 7.490 | 7.600 | 7.420 | 7.510 | 89,502 | +0.12(+1.62%) |
Nov 05, 2012 | 7.190 | 7.510 | 7.040 | 7.390 | 222,273 | +0.38(+5.42%) |
Nov 02, 2012 | 7.090 | 7.190 | 6.950 | 7.010 | 54,485 | -0.06(-0.85%) |
Nov 01, 2012 | 7.100 | 7.150 | 6.960 | 7.070 | 42,076 | -0.01(-0.14%) |
Oct 31, 2012 | 6.850 | 7.150 | 6.800 | 7.080 | 57,019 | +0.23(+3.36%) |
Oct 26, 2012 | 6.690 | 6.850 | 6.850 | 6.850 | 37,200 | +0.18(+2.70%) |
Oct 25, 2012 | 6.820 | 6.830 | 6.630 | 6.670 | 30,784 | -0.05(-0.74%) |
Oct 24, 2012 | 6.860 | 6.860 | 6.630 | 6.720 | 24,062 | -0.06(-0.88%) |
Oct 23, 2012 | 6.960 | 7.000 | 6.750 | 6.780 | 46,114 | -0.16(-2.31%) |
Oct 19, 2012 | 6.900 | 6.990 | 6.900 | 6.940 | 16,005 | +0.02(+0.29%) |
Oct 18, 2012 | 6.990 | 7.220 | 6.900 | 6.920 | 58,408 | -0.13(-1.84%) |
Oct 17, 2012 | 7.050 | 7.090 | 6.930 | 7.050 | 30,324 | -0.01(-0.14%) |
Oct 16, 2012 | 6.980 | 7.190 | 6.960 | 7.060 | 56,500 | +0.10(+1.44%) |
Oct 15, 2012 | 7.100 | 7.100 | 6.930 | 6.960 | 54,417 | -0.11(-1.56%) |
Oct 12, 2012 | 6.940 | 7.140 | 6.810 | 7.070 | 64,516 | +0.17(+2.46%) |
Oct 11, 2012 | 7.000 | 7.000 | 6.820 | 6.900 | 58,343 | -0.02(-0.29%) |
Oct 10, 2012 | 7.130 | 7.240 | 6.900 | 6.920 | 49,814 | -0.24(-3.35%) |
Oct 09, 2012 | 7.290 | 7.290 | 7.100 | 7.160 | 30,817 | -0.10(-1.38%) |
Oct 08, 2012 | 7.160 | 7.330 | 7.160 | 7.260 | 25,945 | +0.02(+0.28%) |
Oct 05, 2012 | 7.140 | 7.300 | 7.101 | 7.240 | 23,808 | +0.10(+1.40%) |
Oct 04, 2012 | 7.240 | 7.240 | 7.000 | 7.140 | 44,494 | -0.04(-0.56%) |
Oct 03, 2012 | 7.170 | 7.250 | 7.050 | 7.180 | 32,709 | +0.05(+0.70%) |
Oct 02, 2012 | 7.130 | 7.170 | 7.050 | 7.130 | 19,056 | +0.08(+1.13%) |