Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.68 | 10.70 | 10.39 | 10.39 | 15,700 | -0.33(-3.06%) |
Oct 30, 2013 | 10.45 | 10.72 | 10.45 | 10.72 | 4,400 | +0.25(+2.41%) |
Oct 29, 2013 | 10.38 | 10.51 | 10.38 | 10.46 | 9,085 | +0.00(+0.05%) |
Oct 28, 2013 | 10.39 | 10.46 | 10.37 | 10.46 | 15,800 | +0.03(+0.27%) |
Oct 25, 2013 | 10.47 | 10.49 | 10.38 | 10.43 | 2,760 | -0.07(-0.68%) |
Oct 24, 2013 | 10.54 | 10.54 | 10.41 | 10.50 | 4,024 | +0.07(+0.67%) |
Oct 23, 2013 | 10.49 | 10.49 | 10.43 | 10.43 | 12,808 | -0.11(-1.05%) |
Oct 22, 2013 | 10.61 | 10.79 | 10.54 | 10.54 | 15,060 | -0.01(-0.07%) |
Oct 21, 2013 | 10.33 | 10.55 | 10.32 | 10.55 | 18,873 | +0.15(+1.44%) |
Oct 18, 2013 | 10.35 | 10.47 | 10.25 | 10.40 | 7,500 | -0.02(-0.23%) |
Oct 17, 2013 | 10.23 | 10.42 | 10.22 | 10.42 | 4,590 | +0.27(+2.70%) |
Oct 16, 2013 | 10.15 | 10.20 | 10.13 | 10.15 | 15,345 | -0.08(-0.78%) |
Oct 15, 2013 | 10.22 | 10.25 | 10.22 | 10.23 | 5,200 | -0.04(-0.39%) |
Oct 14, 2013 | 10.27 | 10.27 | 10.27 | 10.27 | 7,500 | +0.00(+0.00%) |
Oct 11, 2013 | 10.26 | 10.32 | 10.24 | 10.27 | 7,475 | -0.05(-0.48%) |
Oct 10, 2013 | 10.35 | 10.40 | 10.32 | 10.32 | 4,797 | -0.13(-1.24%) |
Oct 09, 2013 | 10.44 | 10.47 | 10.40 | 10.45 | 6,657 | +0.01(+0.10%) |
Oct 08, 2013 | 10.49 | 10.49 | 10.43 | 10.44 | 3,400 | -0.11(-1.04%) |
Oct 07, 2013 | 10.77 | 10.77 | 10.47 | 10.55 | 3,930 | -0.09(-0.86%) |
Oct 04, 2013 | 10.61 | 10.65 | 10.61 | 10.64 | 4,230 | +0.03(+0.29%) |
Oct 03, 2013 | 10.61 | 10.65 | 10.61 | 10.61 | 2,050 | -0.05(-0.47%) |
Oct 02, 2013 | 10.64 | 10.84 | 10.64 | 10.66 | 7,266 | +0.06(+0.57%) |
Oct 01, 2013 | 10.68 | 10.68 | 10.50 | 10.60 | 7,553 | -0.23(-2.12%) |
Sep 30, 2013 | 10.48 | 10.83 | 10.48 | 10.83 | 5,462 | +0.33(+3.15%) |
Sep 27, 2013 | 10.53 | 10.66 | 10.50 | 10.50 | 4,650 | -0.01(-0.06%) |
Sep 26, 2013 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.12(-1.17%) |
Sep 25, 2013 | 10.64 | 10.78 | 10.52 | 10.63 | 1,850 | -0.04(-0.36%) |
Sep 24, 2013 | 10.82 | 10.82 | 10.67 | 10.67 | 1,800 | -0.16(-1.49%) |
Sep 23, 2013 | 10.86 | 10.96 | 10.80 | 10.83 | 5,329 | -0.27(-2.43%) |
Sep 20, 2013 | 11.06 | 11.11 | 11.06 | 11.10 | 5,311 | -0.02(-0.18%) |
Sep 19, 2013 | 10.99 | 11.12 | 10.93 | 11.12 | 11,100 | +0.16(+1.42%) |
Sep 18, 2013 | 11.00 | 11.00 | 10.84 | 10.96 | 2,800 | -0.11(-0.96%) |
Sep 17, 2013 | 10.76 | 11.07 | 10.76 | 11.07 | 9,600 | +0.28(+2.59%) |
Sep 16, 2013 | 10.50 | 10.79 | 10.51 | 10.79 | 12,300 | +0.29(+2.76%) |
Sep 13, 2013 | 10.29 | 10.50 | 10.28 | 10.50 | 8,010 | +0.12(+1.16%) |
Sep 12, 2013 | 10.37 | 10.50 | 10.36 | 10.38 | 5,700 | -0.04(-0.38%) |
Sep 11, 2013 | 10.41 | 10.55 | 10.37 | 10.42 | 7,791 | +0.04(+0.39%) |
Sep 10, 2013 | 10.54 | 10.54 | 10.27 | 10.38 | 14,785 | +0.03(+0.26%) |
Sep 09, 2013 | 10.72 | 10.73 | 10.35 | 10.35 | 13,667 | -0.34(-3.15%) |
Sep 06, 2013 | 10.56 | 10.69 | 10.56 | 10.69 | 4,300 | +0.19(+1.81%) |
Sep 05, 2013 | 10.50 | 11.02 | 10.48 | 10.50 | 6,200 | -0.01(-0.10%) |
Sep 04, 2013 | 10.51 | 10.62 | 10.50 | 10.51 | 4,697 | -0.05(-0.46%) |
Sep 03, 2013 | 10.62 | 10.67 | 10.55 | 10.56 | 2,518 | -0.13(-1.23%) |
Aug 30, 2013 | 10.50 | 10.69 | 10.50 | 10.69 | 2,150 | +0.05(+0.48%) |
Aug 29, 2013 | 10.77 | 10.82 | 10.51 | 10.64 | 18,536 | -0.21(-1.94%) |
Aug 28, 2013 | 10.89 | 10.90 | 10.77 | 10.85 | 4,680 | -0.12(-1.09%) |
Aug 27, 2013 | 10.93 | 10.97 | 10.85 | 10.97 | 9,960 | +0.12(+1.12%) |
Aug 26, 2013 | 10.86 | 10.90 | 10.82 | 10.85 | 9,689 | +0.07(+0.63%) |
Aug 23, 2013 | 10.86 | 10.90 | 10.78 | 10.78 | 11,845 | -0.06(-0.55%) |
Aug 22, 2013 | 10.81 | 10.92 | 10.81 | 10.84 | 4,389 | +0.01(+0.09%) |
Aug 21, 2013 | 11.02 | 11.07 | 10.82 | 10.83 | 6,859 | -0.22(-1.98%) |
Aug 20, 2013 | 10.85 | 11.10 | 10.85 | 11.05 | 7,468 | +0.03(+0.26%) |
Aug 19, 2013 | 11.20 | 11.22 | 10.99 | 11.02 | 15,493 | -0.02(-0.16%) |
Aug 16, 2013 | 11.06 | 11.06 | 11.00 | 11.04 | 9,952 | +0.03(+0.30%) |
Aug 15, 2013 | 10.99 | 11.00 | 10.90 | 11.00 | 5,965 | +0.10(+0.96%) |
Aug 14, 2013 | 10.90 | 10.95 | 10.87 | 10.90 | 7,091 | +0.05(+0.46%) |
Aug 13, 2013 | 10.72 | 10.98 | 10.70 | 10.85 | 7,635 | +0.19(+1.78%) |
Aug 12, 2013 | 10.50 | 10.87 | 10.50 | 10.66 | 12,684 | +0.16(+1.52%) |
Aug 09, 2013 | 10.42 | 10.50 | 10.09 | 10.50 | 4,300 | +0.39(+3.86%) |
Aug 08, 2013 | 10.07 | 10.13 | 10.00 | 10.11 | 8,380 | +0.14(+1.40%) |
Aug 07, 2013 | 10.00 | 10.00 | 9.970 | 9.970 | 7,600 | -0.06(-0.60%) |
Aug 06, 2013 | 10.19 | 10.20 | 10.03 | 10.03 | 2,848 | -0.16(-1.54%) |
Aug 05, 2013 | 10.20 | 10.25 | 10.18 | 10.19 | 2,200 | -0.09(-0.90%) |
Aug 02, 2013 | 10.28 | 10.31 | 10.28 | 10.28 | 4,250 | -0.01(-0.10%) |
Aug 01, 2013 | 10.35 | 10.40 | 10.28 | 10.29 | 15,950 | -0.12(-1.12%) |
Jul 31, 2013 | 10.13 | 10.41 | 10.13 | 10.41 | 6,789 | +0.23(+2.28%) |
Jul 30, 2013 | 10.00 | 10.20 | 10.00 | 10.17 | 8,866 | +0.03(+0.34%) |
Jul 29, 2013 | 10.30 | 10.30 | 10.07 | 10.14 | 14,240 | -0.01(-0.10%) |
Jul 26, 2013 | 10.05 | 10.15 | 10.02 | 10.15 | 7,700 | +0.05(+0.51%) |
Jul 25, 2013 | 10.01 | 10.10 | 10.01 | 10.10 | 1,883 | -0.05(-0.51%) |
Jul 24, 2013 | 10.16 | 10.16 | 10.02 | 10.15 | 3,879 | +0.16(+1.58%) |
Jul 23, 2013 | 10.07 | 10.14 | 9.992 | 9.992 | 10,232 | -0.01(-0.08%) |
Jul 22, 2013 | 10.00 | 10.06 | 9.852 | 10.000 | 7,800 | +0.15(+1.50%) |
Jul 19, 2013 | 9.792 | 9.920 | 9.787 | 9.852 | 9,000 | +0.10(+1.03%) |
Jul 18, 2013 | 9.718 | 9.751 | 9.636 | 9.751 | 12,350 | +0.04(+0.36%) |
Jul 17, 2013 | 9.643 | 9.790 | 9.643 | 9.716 | 9,650 | +0.01(+0.14%) |
Jul 16, 2013 | 9.762 | 9.768 | 9.630 | 9.703 | 7,780 | +0.00(+0.03%) |
Jul 15, 2013 | 9.640 | 9.770 | 9.625 | 9.700 | 5,750 | +0.13(+1.36%) |
Jul 12, 2013 | 9.450 | 9.612 | 9.450 | 9.570 | 13,550 | +0.09(+0.90%) |
Jul 11, 2013 | 9.467 | 9.546 | 9.400 | 9.485 | 8,400 | +0.26(+2.78%) |
Jul 10, 2013 | 9.450 | 9.477 | 9.229 | 9.229 | 3,060 | -0.17(-1.82%) |
Jul 09, 2013 | 9.530 | 9.580 | 9.400 | 9.400 | 8,200 | +0.00(+0.04%) |
Jul 08, 2013 | 9.142 | 9.490 | 9.095 | 9.396 | 13,795 | +0.23(+2.46%) |
Jul 05, 2013 | 8.990 | 9.170 | 8.990 | 9.170 | 4,570 | +0.04(+0.44%) |
Jul 03, 2013 | 9.133 | 9.180 | 9.084 | 9.130 | 3,700 | +0.02(+0.22%) |
Jul 02, 2013 | 9.070 | 9.384 | 9.070 | 9.110 | 22,900 | +0.04(+0.44%) |
Jul 01, 2013 | 9.185 | 9.185 | 9.060 | 9.070 | 8,990 | -0.06(-0.68%) |
Jun 28, 2013 | 8.910 | 9.277 | 8.840 | 9.132 | 14,605 | +0.15(+1.67%) |
Jun 27, 2013 | 8.750 | 8.982 | 8.700 | 8.982 | 14,725 | +0.25(+2.81%) |
Jun 26, 2013 | 8.830 | 8.880 | 8.736 | 8.736 | 33,625 | -0.03(-0.38%) |
Jun 25, 2013 | 8.730 | 8.920 | 8.710 | 8.770 | 38,066 | +0.02(+0.20%) |
Jun 24, 2013 | 9.040 | 9.050 | 8.681 | 8.752 | 53,319 | -0.51(-5.48%) |
Jun 21, 2013 | 9.200 | 9.547 | 9.180 | 9.260 | 16,450 | -0.02(-0.22%) |
Jun 20, 2013 | 9.500 | 9.546 | 9.250 | 9.280 | 32,259 | -0.27(-2.83%) |
Jun 19, 2013 | 9.720 | 9.739 | 9.550 | 9.550 | 36,350 | -0.19(-1.95%) |
Jun 18, 2013 | 9.767 | 9.840 | 9.700 | 9.740 | 20,850 | -0.06(-0.61%) |
Jun 17, 2013 | 10.13 | 10.20 | 9.800 | 9.800 | 15,550 | -0.34(-3.35%) |
Jun 14, 2013 | 10.33 | 10.37 | 10.14 | 10.14 | 24,904 | +0.22(+2.26%) |
Jun 13, 2013 | 9.992 | 10.10 | 9.916 | 9.916 | 18,959 | -0.07(-0.73%) |
Jun 12, 2013 | 10.05 | 10.10 | 9.989 | 9.989 | 8,200 | -0.01(-0.11%) |
Jun 11, 2013 | 10.22 | 10.23 | 9.998 | 9.999 | 10,540 | -0.40(-3.81%) |
Jun 10, 2013 | 10.30 | 10.58 | 10.24 | 10.39 | 10,925 | -0.07(-0.62%) |
Jun 07, 2013 | 10.54 | 10.63 | 10.39 | 10.46 | 28,015 | -0.15(-1.41%) |
Jun 06, 2013 | 10.20 | 10.61 | 10.10 | 10.61 | 52,162 | +0.69(+7.00%) |
Jun 05, 2013 | 9.583 | 9.923 | 9.550 | 9.916 | 16,878 | +0.38(+3.94%) |
Jun 04, 2013 | 9.717 | 9.717 | 9.540 | 9.540 | 10,462 | -0.25(-2.60%) |
Jun 03, 2013 | 9.660 | 9.795 | 9.647 | 9.795 | 2,750 | +0.24(+2.48%) |
May 31, 2013 | 9.742 | 9.750 | 9.558 | 9.558 | 5,870 | -0.14(-1.47%) |
May 30, 2013 | 9.590 | 9.795 | 9.570 | 9.700 | 7,180 | +0.08(+0.83%) |
May 29, 2013 | 9.700 | 9.700 | 9.590 | 9.620 | 8,525 | -0.05(-0.53%) |
May 28, 2013 | 9.732 | 9.780 | 9.671 | 9.671 | 8,674 | +0.04(+0.43%) |
May 24, 2013 | 9.600 | 9.680 | 9.600 | 9.630 | 3,755 | -0.18(-1.83%) |
May 23, 2013 | 9.600 | 9.810 | 9.600 | 9.810 | 4,250 | +0.20(+2.08%) |
May 22, 2013 | 9.630 | 9.890 | 9.610 | 9.610 | 9,100 | -0.02(-0.23%) |
May 21, 2013 | 9.683 | 9.683 | 9.580 | 9.632 | 13,035 | +0.00(+0.02%) |
May 20, 2013 | 9.650 | 9.660 | 9.560 | 9.630 | 28,625 | -0.06(-0.57%) |
May 17, 2013 | 9.798 | 9.820 | 9.650 | 9.685 | 24,050 | -0.16(-1.64%) |
May 16, 2013 | 9.870 | 9.946 | 9.793 | 9.847 | 9,487 | -0.11(-1.10%) |
May 15, 2013 | 10.00 | 10.12 | 9.957 | 9.957 | 39,530 | -0.28(-2.74%) |
May 13, 2013 | 10.14 | 10.33 | 10.14 | 10.24 | 16,321 | +0.11(+1.07%) |
May 10, 2013 | 10.00 | 10.13 | 10.00 | 10.13 | 12,787 | +0.06(+0.62%) |
May 09, 2013 | 10.00 | 10.28 | 10.00 | 10.07 | 15,700 | -0.00(-0.02%) |
May 08, 2013 | 10.24 | 10.28 | 10.07 | 10.07 | 7,500 | -0.24(-2.33%) |
May 07, 2013 | 10.32 | 10.39 | 10.25 | 10.31 | 7,573 | -0.19(-1.80%) |
May 06, 2013 | 10.65 | 10.65 | 10.40 | 10.50 | 6,700 | -0.09(-0.88%) |
May 03, 2013 | 10.55 | 10.65 | 10.52 | 10.59 | 16,050 | +0.07(+0.68%) |
May 02, 2013 | 10.19 | 11.36 | 10.19 | 10.52 | 10,029 | +0.27(+2.63%) |
May 01, 2013 | 10.68 | 10.68 | 10.25 | 10.25 | 10,255 | -0.28(-2.63%) |
Apr 30, 2013 | 10.70 | 10.70 | 10.42 | 10.53 | 16,717 | -0.07(-0.69%) |
Apr 29, 2013 | 10.16 | 10.70 | 10.13 | 10.60 | 16,662 | +0.57(+5.71%) |
Apr 26, 2013 | 9.790 | 10.27 | 9.680 | 10.03 | 64,150 | +0.35(+3.58%) |
Apr 25, 2013 | 9.580 | 9.790 | 9.500 | 9.680 | 12,910 | +0.28(+2.98%) |
Apr 24, 2013 | 9.369 | 9.500 | 9.300 | 9.400 | 17,150 | -0.05(-0.53%) |
Apr 23, 2013 | 9.595 | 9.630 | 9.450 | 9.450 | 21,550 | -0.20(-2.07%) |
Apr 22, 2013 | 9.710 | 9.750 | 9.580 | 9.650 | 28,436 | -0.01(-0.08%) |
Apr 19, 2013 | 9.490 | 9.670 | 9.445 | 9.658 | 15,788 | +0.27(+2.87%) |
Apr 18, 2013 | 9.303 | 9.502 | 8.920 | 9.389 | 54,921 | +0.08(+0.91%) |
Apr 17, 2013 | 10.13 | 10.13 | 9.070 | 9.304 | 100,952 | -0.62(-6.28%) |
Apr 16, 2013 | 9.931 | 10.35 | 9.890 | 9.928 | 26,276 | +0.03(+0.28%) |
Apr 15, 2013 | 10.91 | 10.92 | 9.612 | 9.900 | 117,149 | -1.11(-10.08%) |
Apr 12, 2013 | 11.35 | 11.35 | 11.00 | 11.01 | 16,896 | -0.36(-3.12%) |
Apr 11, 2013 | 11.29 | 11.41 | 11.27 | 11.37 | 18,702 | +0.10(+0.84%) |
Apr 10, 2013 | 11.59 | 11.59 | 11.26 | 11.27 | 7,300 | -0.31(-2.69%) |
Apr 09, 2013 | 11.72 | 11.72 | 11.52 | 11.58 | 23,141 | +0.08(+0.71%) |
Apr 08, 2013 | 11.70 | 11.70 | 11.30 | 11.50 | 21,025 | +0.17(+1.52%) |
Apr 05, 2013 | 11.47 | 11.50 | 11.30 | 11.33 | 16,225 | -0.08(-0.69%) |
Apr 04, 2013 | 11.42 | 11.71 | 11.40 | 11.41 | 25,856 | +0.16(+1.39%) |
Apr 03, 2013 | 11.55 | 11.62 | 11.25 | 11.25 | 16,350 | -0.21(-1.83%) |
Apr 02, 2013 | 11.74 | 11.74 | 11.46 | 11.46 | 5,571 | -0.29(-2.47%) |
Apr 01, 2013 | 11.80 | 12.05 | 11.52 | 11.75 | 10,550 | -0.04(-0.37%) |
Mar 28, 2013 | 11.32 | 11.79 | 11.32 | 11.79 | 11,906 | +0.45(+3.96%) |
Mar 27, 2013 | 11.51 | 11.57 | 11.34 | 11.34 | 15,120 | -0.15(-1.34%) |
Mar 26, 2013 | 11.50 | 11.57 | 11.50 | 11.50 | 6,230 | -0.00(-0.01%) |
Mar 25, 2013 | 11.50 | 11.51 | 11.42 | 11.50 | 13,250 | -0.00(-0.02%) |
Mar 22, 2013 | 11.79 | 11.89 | 11.50 | 11.50 | 18,504 | -0.33(-2.77%) |
Mar 21, 2013 | 11.93 | 12.04 | 11.83 | 11.83 | 18,250 | -0.07(-0.63%) |
Mar 20, 2013 | 12.42 | 12.42 | 11.83 | 11.90 | 13,050 | -0.67(-5.29%) |
Mar 19, 2013 | 12.79 | 12.85 | 12.50 | 12.57 | 12,525 | -0.36(-2.81%) |
Mar 18, 2013 | 12.69 | 13.16 | 12.69 | 12.93 | 26,110 | +0.10(+0.77%) |
Mar 15, 2013 | 11.75 | 12.83 | 11.74 | 12.83 | 15,325 | +1.00(+8.46%) |
Mar 14, 2013 | 11.83 | 11.83 | 11.69 | 11.83 | 7,300 | +0.11(+0.97%) |
Mar 13, 2013 | 11.91 | 11.92 | 11.70 | 11.72 | 11,200 | -0.19(-1.64%) |
Mar 12, 2013 | 11.78 | 11.96 | 11.78 | 11.91 | 4,550 | +0.19(+1.60%) |
Mar 11, 2013 | 11.70 | 11.73 | 11.58 | 11.73 | 8,100 | +0.04(+0.33%) |
Mar 08, 2013 | 11.55 | 11.74 | 11.55 | 11.69 | 2,714 | +0.09(+0.77%) |
Mar 07, 2013 | 11.36 | 11.72 | 11.36 | 11.60 | 8,850 | +0.33(+2.96%) |
Mar 06, 2013 | 11.20 | 11.30 | 10.99 | 11.27 | 13,150 | +0.17(+1.50%) |
Mar 05, 2013 | 10.94 | 11.10 | 10.93 | 11.10 | 45,720 | +0.26(+2.43%) |
Mar 04, 2013 | 10.95 | 11.08 | 10.83 | 10.84 | 48,640 | +0.14(+1.29%) |
Mar 01, 2013 | 11.25 | 11.34 | 10.68 | 10.70 | 55,262 | -0.65(-5.73%) |
Feb 28, 2013 | 11.50 | 11.50 | 11.35 | 11.35 | 22,141 | -0.15(-1.30%) |
Feb 27, 2013 | 11.56 | 11.58 | 11.47 | 11.50 | 33,414 | -0.05(-0.46%) |
Feb 26, 2013 | 11.54 | 11.60 | 11.51 | 11.55 | 9,678 | -0.01(-0.11%) |
Feb 25, 2013 | 11.63 | 11.70 | 11.52 | 11.56 | 23,235 | -0.21(-1.74%) |
Feb 22, 2013 | 11.80 | 11.80 | 11.74 | 11.77 | 15,505 | -0.16(-1.30%) |
Feb 21, 2013 | 12.30 | 12.35 | 11.82 | 11.93 | 52,391 | -0.47(-3.83%) |
Feb 20, 2013 | 12.51 | 12.61 | 12.37 | 12.40 | 78,426 | -0.20(-1.59%) |
Feb 19, 2013 | 12.59 | 12.63 | 12.52 | 12.60 | 25,159 | -0.05(-0.40%) |
Feb 15, 2013 | 12.56 | 12.70 | 12.50 | 12.65 | 56,205 | -0.01(-0.10%) |
Feb 14, 2013 | 12.73 | 12.79 | 12.66 | 12.66 | 4,950 | -0.07(-0.56%) |
Feb 13, 2013 | 12.66 | 12.81 | 12.65 | 12.73 | 30,610 | +0.08(+0.64%) |
Feb 12, 2013 | 12.71 | 12.72 | 12.65 | 12.65 | 11,734 | -0.08(-0.60%) |
Feb 11, 2013 | 12.70 | 12.76 | 12.61 | 12.73 | 18,216 | -0.05(-0.42%) |
Feb 08, 2013 | 12.62 | 12.96 | 12.61 | 12.78 | 41,040 | +0.13(+1.00%) |
Feb 07, 2013 | 12.66 | 12.76 | 12.49 | 12.66 | 45,655 | -0.11(-0.88%) |
Feb 06, 2013 | 12.65 | 12.81 | 12.64 | 12.77 | 30,615 | +0.08(+0.63%) |
Feb 04, 2013 | 12.65 | 12.75 | 12.57 | 12.69 | 43,775 | +0.03(+0.21%) |
Feb 01, 2013 | 12.62 | 12.73 | 12.60 | 12.66 | 33,175 | +0.05(+0.36%) |
Jan 31, 2013 | 12.43 | 12.70 | 12.40 | 12.62 | 26,588 | +0.25(+1.99%) |
Jan 30, 2013 | 12.25 | 12.45 | 12.22 | 12.37 | 27,650 | +0.15(+1.23%) |
Jan 29, 2013 | 12.24 | 12.27 | 12.12 | 12.22 | 25,653 | +0.09(+0.75%) |
Jan 28, 2013 | 12.38 | 12.41 | 12.12 | 12.13 | 35,138 | -0.31(-2.49%) |
Jan 25, 2013 | 12.50 | 12.55 | 12.42 | 12.44 | 47,604 | -0.13(-1.06%) |
Jan 24, 2013 | 12.84 | 12.85 | 12.56 | 12.57 | 40,300 | -0.34(-2.61%) |
Jan 23, 2013 | 12.60 | 12.91 | 12.44 | 12.91 | 64,204 | +0.39(+3.11%) |
Jan 22, 2013 | 12.54 | 12.56 | 12.48 | 12.52 | 69,339 | -0.03(-0.23%) |
Jan 18, 2013 | 12.73 | 12.74 | 12.29 | 12.55 | 73,375 | -0.11(-0.85%) |
Jan 17, 2013 | 12.00 | 12.92 | 11.74 | 12.65 | 182,893 | +1.21(+10.54%) |
Jan 16, 2013 | 11.30 | 11.50 | 11.27 | 11.45 | 13,300 | +0.18(+1.58%) |
Jan 15, 2013 | 11.28 | 11.30 | 11.27 | 11.27 | 5,310 | -0.06(-0.53%) |
Jan 14, 2013 | 11.19 | 11.33 | 11.19 | 11.33 | 10,200 | +0.15(+1.35%) |
Jan 12, 2013 | 11.23 | 11.26 | 11.15 | 11.18 | 5,700 | +0.00(+0.00%) |
Jan 11, 2013 | 11.23 | 11.26 | 11.15 | 11.18 | 5,700 | -0.01(-0.09%) |
Jan 10, 2013 | 11.29 | 11.33 | 10.97 | 11.19 | 54,650 | -0.02(-0.18%) |
Jan 09, 2013 | 11.27 | 11.35 | 11.13 | 11.21 | 17,158 | +0.07(+0.63%) |
Jan 08, 2013 | 11.14 | 11.37 | 11.11 | 11.14 | 31,666 | -0.06(-0.54%) |
Jan 07, 2013 | 10.83 | 11.20 | 10.78 | 11.20 | 38,395 | +0.52(+4.87%) |
Jan 04, 2013 | 10.33 | 10.70 | 10.31 | 10.68 | 12,243 | +0.39(+3.79%) |
Jan 03, 2013 | 10.14 | 10.34 | 10.13 | 10.29 | 5,290 | +0.16(+1.58%) |
Jan 02, 2013 | 10.17 | 10.20 | 9.702 | 10.13 | 7,470 | +0.43(+4.41%) |
Dec 31, 2012 | 9.863 | 9.928 | 9.702 | 9.702 | 23,746 | -0.22(-2.20%) |
Dec 28, 2012 | 9.760 | 10.00 | 9.730 | 9.920 | 13,382 | +0.03(+0.30%) |
Dec 27, 2012 | 10.12 | 10.24 | 9.890 | 9.890 | 9,415 | -0.16(-1.59%) |
Dec 26, 2012 | 10.32 | 10.32 | 10.04 | 10.05 | 21,412 | -0.25(-2.46%) |
Dec 24, 2012 | 10.12 | 10.30 | 10.00 | 10.30 | 14,800 | +0.24(+2.42%) |
Dec 21, 2012 | 10.01 | 10.06 | 9.978 | 10.06 | 2,700 | -0.09(-0.89%) |
Dec 20, 2012 | 10.11 | 10.15 | 10.04 | 10.15 | 9,900 | +0.01(+0.13%) |
Dec 19, 2012 | 10.01 | 10.14 | 9.998 | 10.14 | 7,600 | +0.25(+2.48%) |
Dec 18, 2012 | 9.770 | 10.01 | 9.770 | 9.892 | 9,510 | +0.14(+1.48%) |
Dec 17, 2012 | 9.840 | 9.840 | 9.738 | 9.748 | 10,000 | -0.09(-0.91%) |
Dec 14, 2012 | 9.817 | 9.838 | 9.810 | 9.838 | 2,851 | -0.01(-0.12%) |
Dec 13, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 1,399 | -0.05(-0.48%) |
Dec 12, 2012 | 9.987 | 10.03 | 9.870 | 9.898 | 12,230 | +0.01(+0.07%) |
Dec 11, 2012 | 9.860 | 9.910 | 9.820 | 9.891 | 16,700 | -0.02(-0.19%) |
Dec 10, 2012 | 9.660 | 9.910 | 9.610 | 9.910 | 8,932 | +0.27(+2.80%) |
Dec 07, 2012 | 9.780 | 9.780 | 9.570 | 9.640 | 25,034 | -0.13(-1.37%) |
Dec 06, 2012 | 9.930 | 9.930 | 9.720 | 9.774 | 21,566 | -0.14(-1.36%) |
Dec 05, 2012 | 9.870 | 9.909 | 9.823 | 9.909 | 16,610 | -0.00(-0.01%) |
Dec 04, 2012 | 9.920 | 9.960 | 9.880 | 9.910 | 7,900 | -0.05(-0.47%) |
Nov 30, 2012 | 9.899 | 10.00 | 9.899 | 9.957 | 6,800 | -0.04(-0.43%) |
Nov 29, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 2,300 | +0.00(+0.00%) |
Nov 28, 2012 | 9.860 | 10.00 | 9.860 | 10.00 | 10,400 | +0.20(+2.07%) |
Nov 27, 2012 | 9.770 | 9.842 | 9.739 | 9.797 | 18,605 | +0.05(+0.49%) |
Nov 26, 2012 | 9.960 | 9.960 | 9.748 | 9.750 | 14,360 | +0.01(+0.09%) |
Nov 24, 2012 | 9.680 | 9.770 | 9.600 | 9.742 | 3,500 | +0.00(+0.00%) |
Nov 23, 2012 | 9.680 | 9.770 | 9.600 | 9.742 | 3,500 | +0.14(+1.48%) |
Nov 21, 2012 | 9.615 | 9.615 | 9.550 | 9.600 | 21,360 | -0.05(-0.52%) |
Nov 20, 2012 | 9.857 | 9.870 | 9.560 | 9.650 | 37,080 | -0.17(-1.76%) |
Nov 19, 2012 | 9.400 | 9.848 | 9.347 | 9.823 | 29,455 | +0.51(+5.48%) |
Nov 16, 2012 | 9.588 | 9.588 | 9.292 | 9.313 | 16,303 | -0.36(-3.70%) |
Nov 15, 2012 | 9.760 | 9.819 | 9.671 | 9.671 | 24,320 | -0.09(-0.92%) |
Nov 14, 2012 | 10.04 | 10.04 | 9.736 | 9.760 | 28,591 | -0.32(-3.18%) |
Nov 13, 2012 | 10.02 | 10.29 | 9.995 | 10.08 | 30,400 | -0.01(-0.08%) |
Nov 12, 2012 | 10.27 | 10.27 | 10.05 | 10.09 | 11,600 | -0.29(-2.81%) |
Nov 09, 2012 | 10.37 | 10.39 | 10.33 | 10.38 | 1,300 | +0.04(+0.39%) |
Nov 08, 2012 | 10.06 | 10.36 | 10.05 | 10.34 | 4,075 | +0.20(+1.92%) |
Nov 07, 2012 | 10.16 | 10.16 | 10.14 | 10.14 | 4,600 | -0.12(-1.12%) |
Nov 06, 2012 | 10.14 | 10.26 | 10.14 | 10.26 | 2,300 | +0.11(+1.03%) |
Nov 05, 2012 | 10.21 | 10.21 | 10.12 | 10.15 | 4,200 | -0.12(-1.22%) |
Nov 02, 2012 | 10.21 | 10.29 | 10.20 | 10.28 | 13,028 | -0.08(-0.80%) |