Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.59 | 12.59 | 12.25 | 12.51 | 125,260 | -0.05(-0.43%) |
Oct 30, 2013 | 12.47 | 12.74 | 12.45 | 12.57 | 115,958 | +0.14(+1.12%) |
Oct 29, 2013 | 13.10 | 13.14 | 11.95 | 12.43 | 323,061 | -0.72(-5.50%) |
Oct 28, 2013 | 13.12 | 13.18 | 12.99 | 13.15 | 70,122 | -0.01(-0.04%) |
Oct 25, 2013 | 13.58 | 13.60 | 12.88 | 13.15 | 228,159 | -0.35(-2.58%) |
Oct 24, 2013 | 13.86 | 13.86 | 13.42 | 13.50 | 146,897 | -0.31(-2.25%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.75 | 13.81 | 97,134 | -0.11(-0.77%) |
Oct 22, 2013 | 13.91 | 14.11 | 13.74 | 13.92 | 147,586 | -0.02(-0.12%) |
Oct 21, 2013 | 14.02 | 14.03 | 13.81 | 13.94 | 66,313 | -0.05(-0.38%) |
Oct 18, 2013 | 13.98 | 14.08 | 13.82 | 13.99 | 125,609 | +0.09(+0.65%) |
Oct 17, 2013 | 13.84 | 14.08 | 13.79 | 13.90 | 138,841 | +0.07(+0.50%) |
Oct 16, 2013 | 13.71 | 14.13 | 13.68 | 13.83 | 147,907 | +0.16(+1.14%) |
Oct 15, 2013 | 13.61 | 13.79 | 13.59 | 13.67 | 81,076 | +0.06(+0.43%) |
Oct 14, 2013 | 13.41 | 13.79 | 13.40 | 13.61 | 86,454 | +0.21(+1.60%) |
Oct 11, 2013 | 13.46 | 13.63 | 13.29 | 13.40 | 95,307 | -0.11(-0.83%) |
Oct 10, 2013 | 13.00 | 13.63 | 12.91 | 13.51 | 343,736 | +0.57(+4.43%) |
Oct 09, 2013 | 12.83 | 13.06 | 12.63 | 12.94 | 81,706 | +0.10(+0.75%) |
Oct 08, 2013 | 13.34 | 13.34 | 12.81 | 12.84 | 100,511 | -0.49(-3.65%) |
Oct 07, 2013 | 13.35 | 13.49 | 13.22 | 13.33 | 112,002 | -0.20(-1.50%) |
Oct 04, 2013 | 13.12 | 13.53 | 13.01 | 13.53 | 191,336 | +0.52(+4.03%) |
Oct 03, 2013 | 13.25 | 13.48 | 12.87 | 13.01 | 268,104 | -0.31(-2.29%) |
Oct 02, 2013 | 12.62 | 13.32 | 12.52 | 13.31 | 275,676 | +0.59(+4.67%) |
Oct 01, 2013 | 12.70 | 12.94 | 12.53 | 12.72 | 58,739 | -0.01(-0.04%) |
Sep 30, 2013 | 12.67 | 12.85 | 12.40 | 12.73 | 236,243 | -0.11(-0.83%) |
Sep 27, 2013 | 12.95 | 13.12 | 12.81 | 12.83 | 127,554 | -0.12(-0.91%) |
Sep 26, 2013 | 13.03 | 13.27 | 12.75 | 12.95 | 284,289 | -0.03(-0.21%) |
Sep 25, 2013 | 12.54 | 13.31 | 12.55 | 12.98 | 333,004 | +0.43(+3.41%) |
Sep 24, 2013 | 11.86 | 12.77 | 11.85 | 12.55 | 297,978 | +0.70(+5.92%) |
Sep 23, 2013 | 12.23 | 12.23 | 11.47 | 11.85 | 249,439 | -0.39(-3.15%) |
Sep 20, 2013 | 12.60 | 12.60 | 12.17 | 12.23 | 98,817 | -0.31(-2.48%) |
Sep 19, 2013 | 12.26 | 12.68 | 12.07 | 12.54 | 199,514 | +0.25(+2.05%) |
Sep 18, 2013 | 12.15 | 12.36 | 12.00 | 12.29 | 92,784 | +0.13(+1.06%) |
Sep 17, 2013 | 12.06 | 12.19 | 11.87 | 12.16 | 167,988 | +0.17(+1.38%) |
Sep 16, 2013 | 12.25 | 12.41 | 11.91 | 12.00 | 455,664 | -0.13(-1.06%) |
Sep 13, 2013 | 12.06 | 12.17 | 11.99 | 12.13 | 113,545 | +0.01(+0.04%) |
Sep 12, 2013 | 12.12 | 12.31 | 11.91 | 12.12 | 70,897 | -0.02(-0.18%) |
Sep 11, 2013 | 12.08 | 12.38 | 11.89 | 12.14 | 142,352 | +0.10(+0.84%) |
Sep 10, 2013 | 11.92 | 12.10 | 11.88 | 12.04 | 134,280 | +0.21(+1.81%) |
Sep 09, 2013 | 12.05 | 12.40 | 11.81 | 11.83 | 282,034 | -0.10(-0.85%) |
Sep 06, 2013 | 10.59 | 12.43 | 10.59 | 11.93 | 1,001,851 | +1.34(+12.70%) |
Sep 05, 2013 | 10.57 | 10.59 | 10.49 | 10.58 | 45,154 | +0.02(+0.20%) |
Sep 04, 2013 | 10.45 | 10.57 | 10.44 | 10.56 | 32,065 | +0.09(+0.87%) |
Sep 03, 2013 | 10.56 | 10.56 | 10.37 | 10.47 | 36,355 | -0.04(-0.36%) |
Aug 30, 2013 | 10.50 | 10.54 | 10.45 | 10.51 | 48,197 | +0.01(+0.05%) |
Aug 29, 2013 | 10.48 | 10.60 | 10.45 | 10.50 | 137,644 | -0.04(-0.35%) |
Aug 28, 2013 | 10.38 | 10.58 | 10.24 | 10.54 | 104,622 | +0.17(+1.65%) |
Aug 27, 2013 | 10.14 | 10.55 | 10.04 | 10.37 | 102,217 | +0.13(+1.25%) |
Aug 26, 2013 | 10.48 | 10.56 | 10.20 | 10.24 | 143,611 | -0.33(-3.09%) |
Aug 23, 2013 | 10.45 | 10.60 | 10.21 | 10.57 | 123,078 | +0.18(+1.75%) |
Aug 22, 2013 | 10.04 | 10.43 | 10.04 | 10.39 | 49,172 | +0.37(+3.74%) |
Aug 21, 2013 | 10.12 | 10.12 | 9.846 | 10.01 | 105,879 | -0.14(-1.37%) |
Aug 20, 2013 | 10.22 | 10.22 | 9.787 | 10.15 | 191,859 | -0.16(-1.51%) |
Aug 19, 2013 | 10.51 | 10.52 | 10.25 | 10.31 | 74,518 | -0.23(-2.18%) |
Aug 16, 2013 | 10.18 | 10.61 | 10.18 | 10.54 | 255,556 | +0.20(+1.92%) |
Aug 15, 2013 | 10.47 | 10.60 | 10.32 | 10.34 | 85,018 | -0.24(-2.23%) |
Aug 14, 2013 | 10.60 | 10.64 | 10.53 | 10.57 | 101,036 | +0.00(+0.00%) |
Aug 13, 2013 | 10.55 | 10.61 | 10.33 | 10.57 | 85,765 | +0.04(+0.40%) |
Aug 12, 2013 | 10.28 | 10.57 | 10.28 | 10.53 | 101,364 | +0.25(+2.38%) |
Aug 09, 2013 | 10.50 | 10.59 | 10.15 | 10.29 | 183,472 | -0.22(-2.08%) |
Aug 08, 2013 | 10.60 | 10.60 | 10.49 | 10.50 | 242,250 | -0.10(-0.90%) |
Aug 07, 2013 | 10.47 | 10.60 | 10.39 | 10.60 | 267,470 | +0.16(+1.53%) |
Aug 06, 2013 | 9.988 | 10.49 | 9.988 | 10.44 | 352,879 | +0.45(+4.53%) |
Aug 05, 2013 | 9.162 | 10.04 | 9.136 | 9.988 | 440,796 | +0.95(+10.49%) |
Aug 02, 2013 | 9.189 | 9.189 | 9.040 | 9.040 | 79,949 | -0.06(-0.64%) |
Aug 01, 2013 | 9.056 | 9.258 | 8.981 | 9.098 | 137,560 | +0.15(+1.67%) |
Jul 31, 2013 | 8.906 | 9.069 | 8.891 | 8.949 | 21,981 | +0.09(+1.02%) |
Jul 30, 2013 | 9.056 | 9.173 | 8.776 | 8.859 | 83,544 | -0.14(-1.60%) |
Jul 29, 2013 | 9.104 | 9.114 | 8.992 | 9.002 | 26,700 | -0.07(-0.82%) |
Jul 26, 2013 | 8.949 | 9.338 | 8.779 | 9.077 | 304,015 | +0.13(+1.49%) |
Jul 25, 2013 | 8.954 | 8.992 | 8.912 | 8.944 | 24,857 | +0.01(+0.12%) |
Jul 24, 2013 | 8.960 | 9.002 | 8.922 | 8.933 | 43,290 | -0.05(-0.53%) |
Jul 23, 2013 | 9.050 | 9.050 | 8.949 | 8.981 | 28,728 | -0.07(-0.77%) |
Jul 22, 2013 | 9.061 | 9.061 | 8.960 | 9.050 | 16,559 | +0.06(+0.71%) |
Jul 19, 2013 | 9.194 | 9.194 | 8.901 | 8.986 | 62,523 | -0.25(-2.65%) |
Jul 18, 2013 | 8.976 | 9.236 | 8.949 | 9.231 | 108,343 | +0.30(+3.40%) |
Jul 17, 2013 | 8.976 | 8.976 | 8.795 | 8.928 | 31,829 | +0.03(+0.36%) |
Jul 16, 2013 | 9.029 | 9.088 | 8.890 | 8.896 | 100,592 | -0.18(-2.00%) |
Jul 15, 2013 | 9.322 | 9.413 | 8.976 | 9.077 | 79,195 | -0.22(-2.35%) |
Jul 12, 2013 | 9.167 | 9.402 | 9.162 | 9.295 | 207,273 | +0.04(+0.46%) |
Jul 11, 2013 | 9.258 | 9.333 | 9.178 | 9.253 | 92,803 | +0.02(+0.17%) |
Jul 10, 2013 | 9.242 | 9.370 | 9.167 | 9.237 | 150,960 | -0.01(-0.12%) |
Jul 09, 2013 | 9.263 | 9.295 | 9.173 | 9.247 | 57,523 | +0.03(+0.35%) |
Jul 08, 2013 | 9.333 | 9.333 | 9.179 | 9.215 | 61,633 | -0.08(-0.86%) |
Jul 05, 2013 | 9.444 | 9.444 | 9.285 | 9.295 | 29,901 | +0.01(+0.11%) |
Jul 03, 2013 | 9.290 | 9.381 | 9.279 | 9.285 | 16,955 | -0.07(-0.74%) |
Jul 02, 2013 | 9.407 | 9.514 | 9.327 | 9.354 | 45,561 | -0.13(-1.40%) |
Jul 01, 2013 | 9.540 | 9.540 | 9.397 | 9.487 | 23,959 | +0.10(+1.02%) |
Jun 28, 2013 | 9.269 | 9.391 | 9.247 | 9.391 | 67,276 | +0.12(+1.32%) |
Jun 27, 2013 | 9.317 | 9.385 | 9.237 | 9.269 | 41,508 | -0.05(-0.57%) |
Jun 26, 2013 | 9.455 | 9.567 | 9.253 | 9.322 | 80,627 | +0.21(+2.34%) |
Jun 25, 2013 | 9.175 | 9.221 | 9.033 | 9.109 | 150,663 | -0.01(-0.11%) |
Jun 24, 2013 | 9.033 | 9.119 | 9.033 | 9.119 | 142,498 | +0.05(+0.50%) |
Jun 21, 2013 | 9.099 | 9.134 | 9.033 | 9.073 | 87,089 | +0.01(+0.06%) |
Jun 20, 2013 | 9.048 | 9.175 | 9.033 | 9.068 | 103,687 | -0.03(-0.34%) |
Jun 19, 2013 | 9.175 | 9.338 | 9.033 | 9.099 | 99,108 | -0.08(-0.83%) |
Jun 18, 2013 | 9.175 | 9.251 | 9.139 | 9.175 | 76,254 | +0.05(+0.50%) |
Jun 17, 2013 | 9.200 | 9.216 | 9.083 | 9.129 | 37,527 | -0.02(-0.17%) |
Jun 14, 2013 | 9.099 | 9.292 | 9.058 | 9.145 | 102,779 | -0.01(-0.06%) |
Jun 13, 2013 | 9.063 | 9.160 | 9.063 | 9.150 | 31,589 | +0.10(+1.07%) |
Jun 12, 2013 | 9.043 | 9.155 | 9.043 | 9.053 | 73,391 | +0.02(+0.17%) |
Jun 11, 2013 | 9.033 | 9.120 | 9.033 | 9.038 | 26,652 | -0.04(-0.45%) |
Jun 10, 2013 | 9.139 | 9.155 | 9.051 | 9.078 | 35,205 | +0.05(+0.51%) |
Jun 07, 2013 | 9.058 | 9.104 | 9.033 | 9.033 | 36,036 | -0.01(-0.06%) |
Jun 06, 2013 | 8.961 | 9.094 | 8.961 | 9.038 | 75,220 | +0.06(+0.68%) |
Jun 05, 2013 | 9.038 | 9.083 | 8.956 | 8.977 | 113,738 | -0.01(-0.06%) |
Jun 04, 2013 | 8.773 | 9.063 | 8.773 | 8.982 | 178,182 | +0.28(+3.22%) |
Jun 03, 2013 | 8.310 | 8.773 | 8.218 | 8.702 | 138,192 | +0.36(+4.27%) |
May 31, 2013 | 8.300 | 8.422 | 8.223 | 8.346 | 65,532 | -0.06(-0.67%) |
May 30, 2013 | 8.346 | 8.498 | 8.325 | 8.402 | 35,822 | -0.02(-0.18%) |
May 29, 2013 | 8.157 | 8.575 | 8.147 | 8.417 | 100,847 | +0.18(+2.23%) |
May 28, 2013 | 8.351 | 8.442 | 8.178 | 8.234 | 47,508 | -0.12(-1.40%) |
May 24, 2013 | 8.213 | 8.381 | 8.203 | 8.351 | 30,956 | +0.08(+0.92%) |
May 23, 2013 | 8.300 | 8.386 | 8.244 | 8.274 | 44,014 | -0.07(-0.79%) |
May 22, 2013 | 8.478 | 8.478 | 8.295 | 8.340 | 56,630 | -0.06(-0.73%) |
May 21, 2013 | 8.508 | 8.549 | 8.396 | 8.402 | 40,772 | -0.07(-0.78%) |
May 20, 2013 | 8.325 | 8.519 | 8.209 | 8.468 | 97,583 | +0.14(+1.71%) |
May 17, 2013 | 8.463 | 8.504 | 8.208 | 8.325 | 59,768 | -0.11(-1.27%) |
May 16, 2013 | 8.223 | 8.478 | 8.188 | 8.432 | 119,414 | +0.15(+1.84%) |
May 15, 2013 | 8.447 | 8.458 | 8.269 | 8.279 | 71,522 | +0.02(+0.25%) |
May 13, 2013 | 8.142 | 8.462 | 8.137 | 8.259 | 167,327 | +0.30(+3.71%) |
May 10, 2013 | 7.582 | 8.127 | 7.582 | 7.964 | 212,275 | +0.42(+5.60%) |
May 09, 2013 | 7.531 | 7.567 | 7.498 | 7.542 | 38,384 | -0.03(-0.40%) |
May 08, 2013 | 7.674 | 7.715 | 7.384 | 7.572 | 68,256 | -0.03(-0.33%) |
May 07, 2013 | 7.328 | 7.613 | 7.328 | 7.598 | 66,114 | +0.32(+4.41%) |
May 06, 2013 | 7.277 | 7.379 | 7.190 | 7.277 | 49,560 | -0.01(-0.14%) |
May 03, 2013 | 7.216 | 7.394 | 7.160 | 7.287 | 30,950 | +0.13(+1.78%) |
May 02, 2013 | 7.190 | 7.307 | 7.129 | 7.160 | 113,565 | -0.04(-0.50%) |
May 01, 2013 | 7.206 | 7.226 | 7.140 | 7.196 | 31,978 | -0.07(-0.98%) |
Apr 30, 2013 | 7.196 | 7.277 | 7.180 | 7.267 | 48,153 | +0.07(+0.99%) |
Apr 29, 2013 | 7.201 | 7.282 | 7.196 | 7.196 | 42,397 | -0.03(-0.35%) |
Apr 26, 2013 | 7.277 | 7.282 | 7.196 | 7.221 | 41,890 | -0.09(-1.25%) |
Apr 25, 2013 | 7.206 | 7.353 | 7.206 | 7.313 | 49,145 | +0.08(+1.05%) |
Apr 24, 2013 | 7.221 | 7.284 | 7.133 | 7.236 | 61,696 | +0.09(+1.28%) |
Apr 23, 2013 | 7.302 | 7.371 | 7.099 | 7.145 | 83,077 | -0.18(-2.50%) |
Apr 22, 2013 | 7.643 | 7.715 | 7.343 | 7.328 | 72,982 | -0.32(-4.13%) |
Apr 19, 2013 | 6.997 | 7.745 | 6.997 | 7.643 | 212,721 | +0.75(+10.85%) |
Apr 18, 2013 | 6.951 | 6.982 | 6.875 | 6.895 | 60,325 | -0.06(-0.81%) |
Apr 17, 2013 | 7.063 | 7.089 | 6.900 | 6.951 | 45,714 | -0.11(-1.51%) |
Apr 16, 2013 | 7.022 | 7.119 | 7.022 | 7.058 | 34,020 | +0.12(+1.69%) |
Apr 15, 2013 | 7.124 | 7.140 | 6.880 | 6.941 | 45,677 | -0.21(-2.99%) |
Apr 12, 2013 | 7.236 | 7.314 | 7.114 | 7.155 | 60,568 | -0.16(-2.16%) |
Apr 11, 2013 | 7.272 | 7.313 | 7.226 | 7.313 | 51,364 | +0.03(+0.35%) |
Apr 10, 2013 | 6.936 | 7.343 | 6.885 | 7.287 | 74,768 | +0.42(+6.15%) |
Apr 09, 2013 | 6.921 | 7.035 | 6.844 | 6.865 | 484,740 | -0.08(-1.17%) |
Apr 08, 2013 | 7.272 | 7.425 | 6.834 | 6.946 | 289,005 | -0.25(-3.47%) |
Apr 05, 2013 | 7.531 | 7.531 | 7.124 | 7.196 | 150,343 | -0.43(-5.61%) |
Apr 04, 2013 | 8.035 | 8.101 | 7.567 | 7.623 | 164,694 | -0.45(-5.55%) |
Apr 03, 2013 | 8.117 | 8.203 | 8.020 | 8.071 | 50,063 | +0.01(+0.06%) |
Apr 02, 2013 | 8.153 | 8.167 | 7.994 | 8.066 | 68,519 | -0.09(-1.12%) |
Apr 01, 2013 | 8.076 | 8.244 | 7.938 | 8.157 | 88,925 | +0.02(+0.25%) |
Mar 28, 2013 | 8.101 | 8.279 | 7.954 | 8.137 | 52,429 | +0.04(+0.44%) |
Mar 27, 2013 | 7.984 | 8.203 | 7.913 | 8.101 | 36,272 | +0.09(+1.08%) |
Mar 26, 2013 | 8.198 | 8.234 | 7.994 | 8.015 | 45,242 | -0.13(-1.56%) |
Mar 25, 2013 | 8.132 | 8.229 | 8.010 | 8.142 | 89,512 | +0.05(+0.57%) |
Mar 22, 2013 | 8.254 | 8.254 | 8.010 | 8.096 | 105,279 | -0.09(-1.12%) |
Mar 21, 2013 | 8.142 | 8.229 | 7.979 | 8.188 | 67,468 | -0.04(-0.49%) |
Mar 20, 2013 | 8.234 | 8.274 | 8.180 | 8.229 | 41,638 | +0.08(+0.94%) |
Mar 19, 2013 | 8.020 | 8.167 | 7.964 | 8.152 | 50,363 | +0.11(+1.39%) |
Mar 18, 2013 | 7.837 | 8.066 | 7.837 | 8.040 | 40,569 | +0.10(+1.28%) |
Mar 15, 2013 | 7.888 | 8.025 | 7.804 | 7.938 | 113,862 | -0.05(-0.57%) |
Mar 14, 2013 | 8.066 | 8.066 | 7.938 | 7.984 | 36,474 | -0.09(-1.07%) |
Mar 13, 2013 | 7.908 | 8.071 | 7.908 | 8.071 | 19,501 | +0.11(+1.41%) |
Mar 12, 2013 | 8.000 | 8.045 | 7.938 | 7.959 | 28,753 | -0.04(-0.51%) |
Mar 11, 2013 | 7.989 | 8.081 | 7.979 | 8.000 | 53,881 | -0.04(-0.51%) |
Mar 08, 2013 | 7.577 | 8.117 | 7.552 | 8.040 | 120,701 | +0.41(+5.40%) |
Mar 07, 2013 | 7.506 | 7.781 | 7.491 | 7.628 | 65,880 | +0.04(+0.54%) |
Mar 06, 2013 | 7.801 | 7.801 | 7.572 | 7.587 | 123,554 | -0.24(-3.12%) |
Mar 05, 2013 | 7.847 | 7.888 | 7.786 | 7.832 | 108,782 | -0.01(-0.13%) |
Mar 04, 2013 | 7.938 | 7.938 | 7.821 | 7.842 | 56,601 | -0.13(-1.66%) |
Mar 01, 2013 | 7.888 | 8.081 | 7.842 | 7.974 | 63,610 | +0.05(+0.64%) |
Feb 28, 2013 | 7.954 | 8.004 | 7.760 | 7.923 | 101,050 | -0.03(-0.32%) |
Feb 27, 2013 | 8.015 | 8.127 | 7.888 | 7.949 | 246,739 | -0.48(-5.68%) |
Feb 26, 2013 | 8.249 | 8.483 | 8.208 | 8.427 | 62,850 | +0.18(+2.22%) |
Feb 25, 2013 | 8.575 | 8.600 | 8.244 | 8.244 | 63,315 | -0.30(-3.51%) |
Feb 22, 2013 | 8.544 | 8.631 | 8.422 | 8.544 | 47,048 | +0.06(+0.72%) |
Feb 21, 2013 | 8.488 | 8.753 | 8.376 | 8.483 | 113,901 | -0.08(-0.89%) |
Feb 20, 2013 | 9.027 | 9.027 | 8.473 | 8.559 | 153,465 | -0.43(-4.76%) |
Feb 19, 2013 | 8.681 | 9.027 | 8.641 | 8.987 | 113,455 | +0.37(+4.25%) |
Feb 15, 2013 | 8.529 | 8.681 | 8.524 | 8.620 | 50,190 | +0.09(+1.01%) |
Feb 14, 2013 | 8.381 | 8.544 | 8.361 | 8.534 | 26,171 | +0.12(+1.39%) |
Feb 13, 2013 | 8.391 | 8.458 | 8.386 | 8.417 | 31,826 | +0.05(+0.61%) |
Feb 12, 2013 | 8.351 | 8.427 | 8.305 | 8.366 | 47,520 | +0.02(+0.24%) |
Feb 11, 2013 | 8.335 | 8.376 | 8.269 | 8.346 | 31,184 | -0.08(-0.91%) |
Feb 08, 2013 | 8.193 | 8.452 | 8.193 | 8.422 | 60,444 | +0.18(+2.22%) |
Feb 07, 2013 | 8.371 | 8.447 | 8.218 | 8.239 | 88,160 | -0.21(-2.47%) |
Feb 06, 2013 | 8.625 | 8.625 | 8.193 | 8.447 | 158,358 | -0.11(-1.31%) |
Feb 04, 2013 | 8.809 | 8.814 | 8.524 | 8.559 | 97,795 | -0.28(-3.22%) |
Feb 01, 2013 | 8.727 | 8.880 | 8.600 | 8.844 | 98,691 | +0.12(+1.34%) |
Jan 31, 2013 | 9.160 | 9.211 | 8.727 | 8.727 | 180,871 | -0.48(-5.20%) |
Jan 30, 2013 | 9.312 | 9.312 | 9.160 | 9.206 | 47,488 | -0.16(-1.68%) |
Jan 29, 2013 | 9.368 | 9.389 | 9.221 | 9.363 | 73,414 | +0.02(+0.16%) |
Jan 28, 2013 | 9.312 | 9.419 | 9.160 | 9.348 | 116,788 | +0.12(+1.32%) |
Jan 25, 2013 | 9.109 | 9.251 | 9.104 | 9.226 | 82,790 | +0.10(+1.06%) |
Jan 24, 2013 | 9.241 | 9.256 | 9.099 | 9.129 | 97,233 | -0.10(-1.05%) |
Jan 23, 2013 | 9.185 | 9.261 | 9.160 | 9.226 | 73,353 | +0.02(+0.17%) |
Jan 22, 2013 | 9.195 | 9.256 | 9.160 | 9.211 | 52,912 | +0.06(+0.61%) |
Jan 18, 2013 | 9.160 | 9.272 | 9.134 | 9.155 | 91,189 | +0.05(+0.56%) |
Jan 17, 2013 | 9.007 | 9.165 | 8.931 | 9.104 | 47,787 | +0.10(+1.13%) |
Jan 16, 2013 | 8.865 | 9.073 | 8.865 | 9.002 | 172,831 | +0.09(+1.03%) |
Jan 15, 2013 | 8.676 | 8.987 | 8.580 | 8.910 | 83,407 | +0.16(+1.86%) |
Jan 14, 2013 | 8.865 | 8.956 | 8.641 | 8.748 | 94,213 | -0.08(-0.87%) |
Jan 11, 2013 | 8.849 | 8.975 | 8.676 | 8.824 | 85,476 | -0.06(-0.63%) |
Jan 10, 2013 | 8.900 | 9.012 | 8.824 | 8.880 | 116,415 | +0.09(+1.04%) |
Jan 09, 2013 | 8.727 | 8.844 | 8.727 | 8.788 | 100,468 | +0.08(+0.88%) |
Jan 08, 2013 | 8.921 | 8.951 | 8.661 | 8.712 | 107,342 | -0.24(-2.67%) |
Jan 07, 2013 | 8.737 | 9.007 | 8.514 | 8.951 | 135,887 | +0.21(+2.39%) |
Jan 04, 2013 | 8.590 | 8.839 | 8.514 | 8.742 | 111,972 | +0.24(+2.87%) |
Jan 03, 2013 | 8.641 | 8.674 | 8.396 | 8.498 | 84,057 | -0.19(-2.22%) |
Jan 02, 2013 | 8.554 | 8.722 | 8.025 | 8.692 | 463,735 | +0.67(+8.31%) |
Dec 31, 2012 | 7.964 | 8.030 | 7.857 | 8.025 | 54,058 | +0.10(+1.28%) |
Dec 28, 2012 | 7.821 | 8.061 | 7.821 | 7.923 | 81,526 | +0.01(+0.13%) |
Dec 27, 2012 | 7.938 | 7.949 | 7.811 | 7.913 | 93,529 | +0.01(+0.13%) |
Dec 26, 2012 | 8.025 | 8.086 | 7.796 | 7.903 | 47,341 | -0.16(-1.96%) |
Dec 24, 2012 | 7.888 | 8.061 | 7.720 | 8.061 | 29,030 | +0.18(+2.26%) |
Dec 21, 2012 | 7.760 | 7.882 | 7.669 | 7.882 | 123,723 | +0.08(+1.04%) |
Dec 20, 2012 | 8.030 | 8.030 | 7.776 | 7.801 | 63,695 | -0.20(-2.48%) |
Dec 19, 2012 | 8.015 | 8.074 | 7.989 | 8.000 | 30,936 | -0.04(-0.51%) |
Dec 18, 2012 | 8.076 | 8.076 | 7.928 | 8.040 | 39,504 | -0.05(-0.57%) |
Dec 17, 2012 | 8.015 | 8.106 | 7.979 | 8.086 | 50,418 | +0.11(+1.34%) |
Dec 14, 2012 | 7.989 | 8.193 | 7.938 | 7.979 | 148,651 | -0.01(-0.06%) |
Dec 13, 2012 | 8.045 | 8.096 | 7.837 | 7.984 | 73,155 | -0.13(-1.57%) |
Dec 12, 2012 | 7.938 | 8.127 | 7.938 | 8.111 | 42,888 | +0.07(+0.89%) |
Dec 11, 2012 | 8.142 | 8.244 | 8.000 | 8.040 | 111,926 | -0.10(-1.25%) |
Dec 10, 2012 | 8.111 | 8.142 | 8.066 | 8.142 | 66,534 | +0.10(+1.27%) |
Dec 07, 2012 | 7.989 | 8.066 | 7.984 | 8.040 | 35,069 | +0.08(+0.96%) |
Dec 06, 2012 | 7.832 | 8.005 | 7.816 | 7.964 | 37,258 | +0.09(+1.10%) |
Dec 05, 2012 | 7.872 | 7.974 | 7.811 | 7.877 | 88,188 | +0.00(+0.00%) |
Dec 04, 2012 | 7.771 | 7.877 | 7.684 | 7.877 | 60,826 | +0.10(+1.24%) |
Nov 30, 2012 | 7.898 | 7.898 | 7.709 | 7.781 | 28,224 | -0.06(-0.78%) |
Nov 29, 2012 | 7.816 | 7.888 | 7.741 | 7.842 | 45,345 | +0.02(+0.26%) |
Nov 28, 2012 | 7.684 | 7.832 | 7.664 | 7.821 | 70,474 | +0.07(+0.85%) |
Nov 27, 2012 | 7.832 | 7.852 | 7.684 | 7.755 | 86,830 | -0.03(-0.39%) |
Nov 26, 2012 | 7.704 | 7.806 | 7.511 | 7.786 | 104,858 | +0.13(+1.66%) |
Nov 23, 2012 | 7.572 | 7.709 | 7.572 | 7.659 | 37,863 | +0.12(+1.62%) |
Nov 21, 2012 | 7.455 | 7.547 | 7.455 | 7.536 | 59,658 | +0.05(+0.68%) |
Nov 20, 2012 | 7.450 | 7.557 | 7.379 | 7.486 | 69,451 | +0.05(+0.68%) |
Nov 19, 2012 | 7.272 | 7.501 | 7.241 | 7.435 | 140,199 | +0.25(+3.54%) |
Nov 16, 2012 | 7.170 | 7.246 | 7.099 | 7.180 | 50,033 | -0.02(-0.21%) |
Nov 15, 2012 | 7.282 | 7.333 | 7.145 | 7.196 | 80,443 | -0.09(-1.26%) |
Nov 14, 2012 | 7.231 | 7.363 | 7.231 | 7.287 | 60,617 | +0.01(+0.14%) |
Nov 13, 2012 | 7.302 | 7.368 | 7.094 | 7.277 | 78,486 | -0.06(-0.76%) |
Nov 12, 2012 | 6.890 | 7.419 | 6.890 | 7.333 | 169,510 | +0.37(+5.34%) |
Nov 09, 2012 | 6.824 | 7.098 | 6.743 | 6.961 | 47,801 | +0.01(+0.15%) |
Nov 08, 2012 | 7.175 | 7.211 | 6.946 | 6.951 | 94,384 | -0.30(-4.14%) |
Nov 07, 2012 | 7.399 | 7.399 | 7.181 | 7.251 | 62,166 | -0.17(-2.33%) |
Nov 06, 2012 | 7.455 | 7.475 | 7.353 | 7.425 | 90,967 | -0.02(-0.21%) |
Nov 05, 2012 | 7.379 | 7.475 | 7.307 | 7.440 | 43,550 | +0.08(+1.11%) |
Nov 02, 2012 | 7.338 | 7.463 | 7.282 | 7.358 | 65,862 | +0.01(+0.14%) |