Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.39 | 13.40 | 13.28 | 13.37 | 0 | +0.01(+0.06%) |
Oct 30, 2013 | 13.43 | 13.69 | 13.34 | 13.36 | 19,170 | -0.31(-2.24%) |
Oct 29, 2013 | 13.66 | 13.80 | 13.58 | 13.67 | 0 | +0.01(+0.06%) |
Oct 28, 2013 | 13.71 | 13.92 | 13.57 | 13.66 | 0 | -0.11(-0.80%) |
Oct 25, 2013 | 13.88 | 13.93 | 13.74 | 13.77 | 0 | -0.05(-0.37%) |
Oct 24, 2013 | 13.63 | 13.84 | 13.63 | 13.82 | 7,921 | +0.09(+0.68%) |
Oct 23, 2013 | 13.81 | 13.93 | 13.66 | 13.73 | 0 | -0.08(-0.56%) |
Oct 22, 2013 | 13.76 | 13.90 | 13.72 | 13.80 | 14,063 | +0.22(+1.63%) |
Oct 21, 2013 | 13.42 | 13.77 | 13.42 | 13.58 | 23,003 | +0.14(+1.01%) |
Oct 18, 2013 | 13.71 | 13.89 | 13.21 | 13.45 | 61,772 | -0.12(-0.88%) |
Oct 17, 2013 | 13.32 | 13.60 | 13.32 | 13.57 | 9,395 | +0.14(+1.01%) |
Oct 16, 2013 | 12.78 | 13.49 | 12.78 | 13.43 | 11,053 | +0.69(+5.42%) |
Oct 15, 2013 | 12.84 | 13.04 | 12.73 | 12.74 | 46,384 | -0.20(-1.52%) |
Oct 14, 2013 | 12.71 | 12.94 | 12.51 | 12.94 | 9,024 | +0.16(+1.27%) |
Oct 11, 2013 | 12.63 | 12.99 | 12.59 | 12.77 | 0 | +0.09(+0.74%) |
Oct 10, 2013 | 12.32 | 12.71 | 12.30 | 12.68 | 27,055 | +0.48(+3.91%) |
Oct 09, 2013 | 12.26 | 12.28 | 12.14 | 12.20 | 0 | +0.02(+0.14%) |
Oct 08, 2013 | 12.31 | 12.31 | 12.14 | 12.19 | 16,341 | -0.10(-0.83%) |
Oct 07, 2013 | 12.34 | 12.42 | 12.23 | 12.29 | 0 | -0.10(-0.82%) |
Oct 04, 2013 | 12.42 | 12.47 | 12.33 | 12.39 | 0 | -0.07(-0.55%) |
Oct 03, 2013 | 12.69 | 12.70 | 12.34 | 12.46 | 0 | -0.26(-2.08%) |
Oct 02, 2013 | 12.90 | 12.90 | 12.70 | 12.72 | 32,163 | -0.18(-1.39%) |
Oct 01, 2013 | 12.96 | 13.10 | 12.83 | 12.90 | 20,375 | -0.20(-1.56%) |
Sep 27, 2013 | 13.07 | 13.45 | 13.02 | 13.11 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 13.82 | 13.92 | 12.81 | 13.11 | 88,916 | -0.65(-4.71%) |
Sep 25, 2013 | 13.80 | 13.93 | 13.75 | 13.75 | 10,765 | -0.05(-0.37%) |
Sep 24, 2013 | 13.61 | 13.93 | 13.43 | 13.80 | 31,731 | +0.25(+1.82%) |
Sep 23, 2013 | 13.18 | 13.61 | 13.03 | 13.56 | 23,456 | +0.43(+3.24%) |
Sep 20, 2013 | 13.15 | 13.21 | 13.03 | 13.13 | 0 | +0.03(+0.20%) |
Sep 19, 2013 | 13.21 | 13.21 | 12.99 | 13.11 | 0 | -0.09(-0.65%) |
Sep 18, 2013 | 12.92 | 13.21 | 12.80 | 13.19 | 0 | +0.24(+1.84%) |
Sep 17, 2013 | 12.77 | 12.95 | 12.68 | 12.95 | 0 | +0.26(+2.01%) |
Sep 16, 2013 | 12.61 | 12.70 | 12.55 | 12.70 | 0 | +0.13(+1.02%) |
Sep 13, 2013 | 12.52 | 12.59 | 12.45 | 12.57 | 0 | +0.09(+0.75%) |
Sep 12, 2013 | 12.44 | 12.53 | 12.44 | 12.47 | 0 | +0.03(+0.20%) |
Sep 11, 2013 | 12.01 | 12.57 | 12.01 | 12.45 | 0 | +0.45(+3.76%) |
Sep 10, 2013 | 11.91 | 12.02 | 11.85 | 12.00 | 26,846 | +0.12(+1.00%) |
Sep 09, 2013 | 11.60 | 11.89 | 11.60 | 11.88 | 0 | +0.09(+0.72%) |
Sep 06, 2013 | 11.89 | 11.89 | 11.67 | 11.79 | 0 | -0.06(-0.50%) |
Sep 05, 2013 | 11.89 | 11.89 | 11.76 | 11.85 | 0 | -0.02(-0.14%) |
Sep 04, 2013 | 11.83 | 11.89 | 11.71 | 11.87 | 0 | +0.01(+0.07%) |
Sep 03, 2013 | 11.88 | 11.89 | 11.61 | 11.86 | 0 | +0.08(+0.65%) |
Aug 30, 2013 | 11.68 | 11.89 | 11.68 | 11.78 | 0 | +0.08(+0.66%) |
Aug 29, 2013 | 11.60 | 11.72 | 11.50 | 11.71 | 22,090 | +0.12(+1.03%) |
Aug 28, 2013 | 11.55 | 11.72 | 11.55 | 11.59 | 0 | +0.02(+0.15%) |
Aug 27, 2013 | 11.65 | 11.72 | 11.50 | 11.57 | 28,971 | -0.09(-0.80%) |
Aug 26, 2013 | 11.69 | 11.72 | 11.62 | 11.67 | 0 | -0.03(-0.29%) |
Aug 23, 2013 | 11.71 | 11.72 | 11.61 | 11.70 | 0 | -0.01(-0.07%) |
Aug 22, 2013 | 11.59 | 11.71 | 11.59 | 11.71 | 5,444 | +0.17(+1.48%) |
Aug 21, 2013 | 11.67 | 11.67 | 11.50 | 11.54 | 0 | -0.13(-1.10%) |
Aug 20, 2013 | 11.58 | 11.71 | 11.52 | 11.67 | 11,563 | +0.14(+1.18%) |
Aug 19, 2013 | 11.51 | 11.90 | 11.50 | 11.53 | 19,634 | -0.03(-0.29%) |
Aug 16, 2013 | 11.57 | 11.84 | 11.50 | 11.56 | 0 | -0.09(-0.73%) |
Aug 15, 2013 | 11.84 | 11.84 | 11.55 | 11.65 | 24,448 | -0.27(-2.29%) |
Aug 14, 2013 | 12.06 | 12.06 | 11.82 | 11.92 | 48,899 | -0.17(-1.41%) |
Aug 13, 2013 | 11.99 | 12.21 | 11.52 | 12.09 | 31,278 | +0.07(+0.57%) |
Aug 12, 2013 | 12.45 | 12.49 | 11.93 | 12.02 | 41,706 | -0.49(-3.88%) |
Aug 09, 2013 | 12.51 | 12.56 | 12.32 | 12.51 | 8,860 | +0.02(+0.14%) |
Aug 08, 2013 | 12.19 | 12.55 | 11.95 | 12.49 | 21,365 | +0.14(+1.10%) |
Aug 07, 2013 | 12.22 | 12.40 | 12.19 | 12.36 | 19,025 | +0.15(+1.26%) |
Aug 06, 2013 | 12.42 | 12.42 | 12.15 | 12.20 | 16,556 | -0.16(-1.31%) |
Aug 05, 2013 | 12.45 | 12.45 | 12.19 | 12.36 | 16,579 | -0.04(-0.34%) |
Aug 02, 2013 | 12.35 | 12.44 | 12.01 | 12.41 | 6,993 | +0.03(+0.21%) |
Aug 01, 2013 | 12.82 | 12.82 | 12.22 | 12.38 | 41,735 | -0.38(-3.00%) |
Jul 31, 2013 | 12.80 | 12.80 | 12.66 | 12.76 | 0 | +0.03(+0.20%) |
Jul 30, 2013 | 12.81 | 12.99 | 12.69 | 12.74 | 0 | +0.00(+0.01%) |
Jul 29, 2013 | 12.75 | 13.02 | 12.64 | 12.74 | 0 | -0.01(-0.07%) |
Jul 26, 2013 | 12.66 | 12.76 | 12.60 | 12.75 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 12.58 | 12.76 | 12.58 | 12.76 | 0 | +0.13(+1.01%) |
Jul 24, 2013 | 12.62 | 12.67 | 12.49 | 12.63 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 12.50 | 12.64 | 12.50 | 12.63 | 0 | +0.12(+0.95%) |
Jul 22, 2013 | 12.32 | 12.51 | 12.15 | 12.51 | 0 | +0.31(+2.51%) |
Jul 19, 2013 | 12.12 | 12.31 | 12.10 | 12.20 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 12.10 | 12.16 | 11.97 | 12.11 | 0 | +0.05(+0.42%) |
Jul 17, 2013 | 12.07 | 12.07 | 11.99 | 12.06 | 23,524 | +0.04(+0.35%) |
Jul 16, 2013 | 12.03 | 12.07 | 12.02 | 12.02 | 0 | +0.03(+0.21%) |
Jul 15, 2013 | 11.80 | 12.09 | 11.80 | 11.99 | 0 | +0.23(+1.95%) |
Jul 12, 2013 | 11.84 | 11.90 | 11.76 | 11.76 | 0 | -0.13(-1.07%) |
Jul 11, 2013 | 11.96 | 11.99 | 11.77 | 11.89 | 0 | +0.09(+0.72%) |
Jul 10, 2013 | 11.85 | 11.99 | 11.79 | 11.80 | 0 | -0.02(-0.14%) |
Jul 09, 2013 | 11.91 | 11.99 | 11.79 | 11.82 | 0 | -0.07(-0.57%) |
Jul 08, 2013 | 11.91 | 11.99 | 11.77 | 11.89 | 0 | -0.02(-0.14%) |
Jul 05, 2013 | 11.90 | 11.90 | 11.82 | 11.90 | 0 | +0.07(+0.57%) |
Jul 03, 2013 | 11.78 | 11.88 | 11.77 | 11.84 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 11.65 | 11.87 | 11.65 | 11.84 | 0 | +0.14(+1.24%) |
Jul 01, 2013 | 11.64 | 11.77 | 11.62 | 11.69 | 0 | +0.14(+1.25%) |
Jun 28, 2013 | 11.52 | 11.56 | 11.36 | 11.55 | 132,310 | +0.03(+0.30%) |
Jun 27, 2013 | 11.33 | 11.52 | 11.05 | 11.51 | 0 | +0.21(+1.88%) |
Jun 26, 2013 | 11.43 | 11.43 | 11.16 | 11.30 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 11.50 | 11.50 | 11.15 | 11.30 | 0 | -0.06(-0.52%) |
Jun 24, 2013 | 11.20 | 11.45 | 11.06 | 11.36 | 0 | +0.09(+0.83%) |
Jun 21, 2013 | 11.12 | 11.27 | 11.10 | 11.27 | 61,815 | +0.21(+1.92%) |
Jun 20, 2013 | 11.12 | 11.18 | 10.97 | 11.05 | 0 | -0.18(-1.59%) |
Jun 19, 2013 | 11.38 | 11.48 | 11.22 | 11.23 | 0 | -0.11(-0.98%) |
Jun 18, 2013 | 11.08 | 11.35 | 10.94 | 11.34 | 0 | +0.31(+2.85%) |
Jun 17, 2013 | 10.87 | 11.09 | 10.74 | 11.03 | 0 | +0.28(+2.61%) |
Jun 14, 2013 | 11.11 | 11.18 | 10.71 | 10.75 | 0 | -0.35(-3.14%) |
Jun 13, 2013 | 10.93 | 11.22 | 10.87 | 11.10 | 27,520 | +0.15(+1.40%) |
Jun 12, 2013 | 10.91 | 11.26 | 10.85 | 10.94 | 29,747 | +0.14(+1.26%) |
Jun 11, 2013 | 10.70 | 10.94 | 10.63 | 10.81 | 22,431 | +0.03(+0.32%) |
Jun 10, 2013 | 10.78 | 10.93 | 10.63 | 10.77 | 0 | -0.04(-0.39%) |
Jun 07, 2013 | 11.05 | 11.34 | 10.26 | 10.82 | 0 | -0.20(-1.78%) |
Jun 06, 2013 | 11.30 | 11.30 | 10.82 | 11.01 | 42,212 | -0.31(-2.78%) |
Jun 05, 2013 | 11.33 | 11.45 | 11.27 | 11.33 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 11.39 | 11.42 | 11.27 | 11.34 | 0 | -0.06(-0.52%) |
Jun 03, 2013 | 11.51 | 11.56 | 11.29 | 11.39 | 64,208 | -0.05(-0.45%) |
May 31, 2013 | 11.42 | 11.52 | 11.42 | 11.45 | 42,429 | -0.02(-0.15%) |
May 30, 2013 | 11.38 | 11.48 | 11.34 | 11.46 | 47,214 | +0.15(+1.35%) |
May 29, 2013 | 11.38 | 11.43 | 11.31 | 11.31 | 45,704 | -0.09(-0.75%) |
May 28, 2013 | 11.27 | 11.48 | 11.17 | 11.39 | 75,521 | +0.21(+1.90%) |
May 24, 2013 | 11.22 | 11.23 | 11.10 | 11.18 | 0 | -0.08(-0.75%) |
May 23, 2013 | 11.01 | 11.27 | 11.01 | 11.27 | 0 | +0.20(+1.77%) |
May 22, 2013 | 11.04 | 11.20 | 10.98 | 11.07 | 0 | +0.01(+0.08%) |
May 21, 2013 | 11.05 | 11.16 | 10.97 | 11.06 | 0 | -0.08(-0.76%) |
May 20, 2013 | 10.93 | 11.23 | 10.71 | 11.15 | 0 | +0.10(+0.92%) |
May 17, 2013 | 11.15 | 11.35 | 10.90 | 11.05 | 0 | -0.09(-0.84%) |
May 16, 2013 | 10.88 | 11.18 | 10.88 | 11.14 | 145,426 | +0.25(+2.26%) |
May 15, 2013 | 11.02 | 11.06 | 10.87 | 10.89 | 0 | -0.01(-0.08%) |
May 13, 2013 | 10.99 | 10.99 | 10.64 | 10.90 | 0 | -0.27(-2.44%) |
May 10, 2013 | 10.88 | 11.18 | 10.81 | 11.17 | 0 | +0.30(+2.74%) |
May 09, 2013 | 10.83 | 11.00 | 10.80 | 10.88 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.88 | 11.05 | 10.82 | 10.88 | 0 | +0.00(+0.00%) |
May 07, 2013 | 10.79 | 10.92 | 10.71 | 10.88 | 0 | +0.08(+0.79%) |
May 06, 2013 | 10.77 | 10.80 | 10.30 | 10.79 | 0 | -0.01(-0.08%) |
May 03, 2013 | 11.01 | 11.03 | 10.57 | 10.80 | 0 | +0.20(+1.84%) |
May 02, 2013 | 11.10 | 11.10 | 10.25 | 10.60 | 0 | -0.94(-8.11%) |
May 01, 2013 | 11.47 | 11.64 | 11.40 | 11.54 | 0 | +0.06(+0.52%) |
Apr 30, 2013 | 11.52 | 11.52 | 11.31 | 11.48 | 0 | -0.10(-0.88%) |
Apr 29, 2013 | 10.92 | 11.69 | 10.92 | 11.58 | 38,107 | +0.67(+6.17%) |
Apr 26, 2013 | 10.85 | 11.00 | 10.86 | 10.91 | 13,433 | +0.05(+0.47%) |
Apr 25, 2013 | 10.88 | 10.99 | 10.82 | 10.86 | 4,706 | +0.03(+0.31%) |
Apr 24, 2013 | 11.04 | 11.04 | 10.76 | 10.82 | 22,353 | -0.20(-1.77%) |
Apr 23, 2013 | 11.00 | 11.03 | 10.87 | 11.02 | 33,511 | +0.15(+1.41%) |
Apr 22, 2013 | 11.00 | 11.01 | 10.66 | 10.87 | 11,215 | -0.16(-1.46%) |
Apr 19, 2013 | 10.85 | 11.03 | 10.48 | 11.03 | 23,605 | +0.18(+1.64%) |
Apr 18, 2013 | 10.67 | 10.91 | 10.65 | 10.85 | 34,630 | +0.23(+2.16%) |
Apr 17, 2013 | 10.88 | 11.01 | 10.57 | 10.62 | 23,940 | -0.31(-2.87%) |
Apr 16, 2013 | 10.65 | 11.08 | 10.65 | 10.93 | 47,012 | +0.40(+3.78%) |
Apr 15, 2013 | 11.10 | 11.19 | 10.53 | 10.54 | 47,428 | -0.61(-5.48%) |
Apr 12, 2013 | 11.14 | 11.20 | 11.05 | 11.15 | 13,328 | +0.04(+0.38%) |
Apr 11, 2013 | 10.97 | 11.15 | 10.97 | 11.10 | 15,240 | +0.08(+0.69%) |
Apr 10, 2013 | 10.54 | 11.08 | 10.54 | 11.03 | 38,524 | +0.49(+4.67%) |
Apr 09, 2013 | 10.60 | 10.87 | 10.54 | 10.54 | 23,945 | +0.02(+0.16%) |
Apr 08, 2013 | 10.31 | 10.52 | 10.21 | 10.52 | 34,979 | +0.29(+2.82%) |
Apr 05, 2013 | 10.03 | 10.31 | 10.03 | 10.23 | 17,776 | -0.02(-0.17%) |
Apr 04, 2013 | 9.891 | 10.39 | 9.831 | 10.25 | 54,218 | +0.36(+3.69%) |
Apr 03, 2013 | 9.925 | 10.15 | 9.848 | 9.882 | 26,602 | +0.01(+0.09%) |
Apr 02, 2013 | 9.755 | 9.942 | 9.670 | 9.874 | 19,847 | +0.20(+2.11%) |
Apr 01, 2013 | 9.696 | 9.713 | 9.424 | 9.670 | 25,027 | -0.01(-0.09%) |
Mar 28, 2013 | 9.585 | 9.755 | 9.543 | 9.679 | 17,114 | +0.14(+1.51%) |
Mar 27, 2013 | 9.526 | 9.585 | 9.526 | 9.535 | 13,931 | +0.01(+0.09%) |
Mar 26, 2013 | 9.518 | 9.552 | 9.382 | 9.526 | 17,467 | +0.08(+0.90%) |
Mar 25, 2013 | 9.356 | 9.458 | 9.289 | 9.441 | 11,641 | +0.18(+1.92%) |
Mar 22, 2013 | 9.322 | 9.382 | 9.153 | 9.263 | 64,769 | -0.05(-0.55%) |
Mar 21, 2013 | 9.611 | 9.636 | 9.246 | 9.314 | 65,013 | -0.39(-4.02%) |
Mar 20, 2013 | 9.696 | 9.764 | 9.544 | 9.704 | 85,373 | +0.08(+0.88%) |
Mar 19, 2013 | 9.848 | 9.874 | 9.598 | 9.619 | 60,078 | -0.18(-1.82%) |
Mar 18, 2013 | 10.01 | 10.01 | 9.704 | 9.798 | 79,049 | -0.42(-4.15%) |
Mar 15, 2013 | 10.89 | 11.03 | 10.00 | 10.22 | 69,217 | -0.01(-0.08%) |
Mar 14, 2013 | 9.560 | 10.34 | 9.560 | 10.23 | 58,106 | +0.87(+9.34%) |
Mar 13, 2013 | 9.051 | 9.356 | 9.051 | 9.356 | 2,474 | +0.12(+1.29%) |
Mar 12, 2013 | 9.119 | 9.297 | 9.119 | 9.238 | 4,867 | +0.08(+0.83%) |
Mar 11, 2013 | 9.467 | 9.484 | 9.051 | 9.161 | 17,602 | -0.35(-3.66%) |
Mar 08, 2013 | 9.280 | 9.552 | 9.280 | 9.509 | 15,241 | +0.32(+3.51%) |
Mar 07, 2013 | 9.119 | 9.212 | 9.060 | 9.187 | 4,101 | +0.09(+1.03%) |
Mar 06, 2013 | 9.127 | 9.356 | 9.068 | 9.093 | 4,940 | -0.03(-0.37%) |
Mar 05, 2013 | 9.102 | 9.246 | 9.026 | 9.127 | 11,258 | +0.01(+0.09%) |
Mar 04, 2013 | 9.136 | 9.178 | 9.076 | 9.119 | 2,470 | -0.07(-0.74%) |
Mar 01, 2013 | 9.136 | 9.272 | 9.051 | 9.187 | 4,234 | -0.03(-0.37%) |
Feb 28, 2013 | 9.229 | 9.272 | 9.034 | 9.221 | 5,263 | -0.01(-0.09%) |
Feb 27, 2013 | 9.289 | 9.314 | 9.136 | 9.229 | 5,818 | +0.14(+1.49%) |
Feb 26, 2013 | 9.144 | 9.144 | 8.873 | 9.093 | 2,947 | -0.35(-3.68%) |
Feb 22, 2013 | 9.577 | 9.577 | 9.390 | 9.441 | 5,427 | -0.05(-0.54%) |
Feb 21, 2013 | 9.526 | 9.611 | 9.441 | 9.492 | 3,456 | +0.00(+0.00%) |
Feb 20, 2013 | 9.568 | 9.636 | 9.492 | 9.492 | 14,443 | -0.10(-1.06%) |
Feb 19, 2013 | 9.424 | 9.611 | 9.322 | 9.594 | 14,378 | +0.22(+2.35%) |
Feb 15, 2013 | 9.509 | 9.518 | 9.153 | 9.373 | 15,838 | -0.08(-0.90%) |
Feb 14, 2013 | 9.331 | 9.467 | 9.331 | 9.458 | 6,093 | +0.15(+1.64%) |
Feb 13, 2013 | 9.373 | 9.484 | 9.280 | 9.306 | 5,406 | -0.08(-0.90%) |
Feb 12, 2013 | 9.416 | 9.416 | 9.339 | 9.390 | 6,016 | +0.08(+0.91%) |
Feb 11, 2013 | 9.263 | 9.339 | 9.161 | 9.306 | 2,044 | +0.03(+0.37%) |
Feb 08, 2013 | 9.450 | 9.450 | 9.136 | 9.272 | 22,705 | +0.08(+0.92%) |
Feb 07, 2013 | 8.830 | 9.195 | 8.830 | 9.187 | 5,280 | +0.14(+1.50%) |
Feb 06, 2013 | 8.907 | 9.085 | 8.890 | 9.051 | 3,370 | +0.27(+3.09%) |
Feb 04, 2013 | 8.805 | 8.890 | 8.720 | 8.780 | 23,974 | -0.10(-1.15%) |
Feb 01, 2013 | 9.000 | 9.026 | 8.864 | 8.881 | 28,966 | -0.14(-1.60%) |
Jan 31, 2013 | 9.009 | 9.034 | 8.898 | 9.026 | 16,253 | +0.02(+0.19%) |
Jan 30, 2013 | 9.255 | 9.255 | 8.983 | 9.009 | 30,201 | -0.28(-3.06%) |
Jan 29, 2013 | 9.115 | 9.369 | 9.098 | 9.293 | 8,893 | +0.19(+2.14%) |
Jan 28, 2013 | 9.191 | 9.200 | 9.005 | 9.098 | 11,880 | -0.09(-1.01%) |
Jan 25, 2013 | 9.149 | 9.554 | 8.997 | 9.191 | 33,550 | +0.10(+1.12%) |
Jan 24, 2013 | 8.861 | 9.183 | 8.861 | 9.090 | 20,913 | +0.23(+2.58%) |
Jan 23, 2013 | 8.903 | 8.980 | 8.844 | 8.861 | 15,284 | -0.03(-0.29%) |
Jan 22, 2013 | 8.895 | 8.920 | 8.848 | 8.887 | 14,475 | -0.04(-0.47%) |
Jan 18, 2013 | 9.039 | 9.056 | 8.895 | 8.929 | 18,867 | -0.10(-1.12%) |
Jan 17, 2013 | 9.327 | 9.327 | 8.912 | 9.030 | 4,846 | +0.19(+2.11%) |
Jan 16, 2013 | 8.878 | 8.891 | 8.844 | 8.844 | 7,613 | -0.03(-0.38%) |
Jan 15, 2013 | 8.870 | 9.005 | 8.853 | 8.878 | 8,877 | -0.05(-0.57%) |
Jan 14, 2013 | 8.836 | 8.954 | 8.836 | 8.929 | 4,281 | +0.08(+0.96%) |
Jan 11, 2013 | 8.920 | 8.920 | 8.844 | 8.844 | 7,707 | -0.04(-0.48%) |
Jan 10, 2013 | 8.912 | 8.937 | 8.844 | 8.887 | 7,298 | +0.03(+0.29%) |
Jan 09, 2013 | 8.912 | 9.056 | 8.777 | 8.861 | 18,193 | +0.00(+0.00%) |
Jan 08, 2013 | 8.937 | 8.971 | 8.844 | 8.861 | 18,181 | -0.06(-0.66%) |
Jan 07, 2013 | 8.709 | 8.971 | 8.709 | 8.920 | 15,183 | +0.08(+0.96%) |
Jan 04, 2013 | 8.827 | 9.039 | 8.819 | 8.836 | 13,018 | +0.03(+0.38%) |
Jan 03, 2013 | 9.115 | 9.115 | 8.726 | 8.802 | 17,827 | -0.27(-2.99%) |
Jan 02, 2013 | 9.132 | 9.174 | 9.014 | 9.073 | 35,504 | +0.09(+1.04%) |
Dec 31, 2012 | 8.743 | 8.980 | 8.717 | 8.980 | 15,243 | +0.22(+2.51%) |
Dec 28, 2012 | 8.853 | 8.853 | 8.760 | 8.760 | 6,720 | -0.10(-1.15%) |
Dec 27, 2012 | 8.971 | 8.980 | 8.844 | 8.861 | 22,507 | -0.08(-0.85%) |
Dec 26, 2012 | 8.836 | 9.030 | 8.836 | 8.937 | 15,350 | +0.14(+1.54%) |
Dec 24, 2012 | 8.861 | 8.937 | 8.802 | 8.802 | 2,844 | -0.06(-0.67%) |
Dec 21, 2012 | 8.963 | 8.963 | 8.836 | 8.861 | 70,682 | -0.03(-0.29%) |
Dec 20, 2012 | 8.785 | 8.887 | 8.743 | 8.887 | 19,170 | +0.00(+0.00%) |
Dec 19, 2012 | 8.726 | 8.946 | 8.683 | 8.887 | 54,927 | +0.00(+0.00%) |
Dec 18, 2012 | 8.802 | 8.988 | 8.751 | 8.887 | 36,171 | +0.10(+1.16%) |
Dec 17, 2012 | 8.700 | 8.793 | 8.650 | 8.785 | 16,931 | +0.03(+0.29%) |
Dec 14, 2012 | 8.929 | 9.022 | 8.387 | 8.760 | 38,784 | -0.14(-1.52%) |
Dec 13, 2012 | 8.878 | 8.937 | 8.844 | 8.895 | 6,567 | +0.01(+0.10%) |
Dec 12, 2012 | 8.895 | 8.954 | 8.844 | 8.887 | 16,255 | +0.03(+0.29%) |
Dec 11, 2012 | 8.887 | 8.903 | 8.734 | 8.861 | 20,871 | +0.05(+0.58%) |
Dec 10, 2012 | 8.599 | 8.810 | 8.569 | 8.810 | 16,995 | +0.19(+2.26%) |
Dec 07, 2012 | 8.751 | 8.751 | 8.556 | 8.616 | 15,190 | -0.08(-0.97%) |
Dec 06, 2012 | 8.666 | 8.717 | 8.631 | 8.700 | 3,332 | +0.00(+0.00%) |
Dec 05, 2012 | 8.709 | 8.827 | 8.565 | 8.700 | 12,201 | +0.03(+0.39%) |
Dec 04, 2012 | 8.565 | 8.675 | 8.413 | 8.666 | 15,725 | +0.20(+2.40%) |
Nov 30, 2012 | 8.379 | 8.514 | 8.370 | 8.463 | 26,494 | +0.12(+1.42%) |
Nov 29, 2012 | 8.209 | 8.345 | 8.209 | 8.345 | 6,009 | +0.23(+2.82%) |
Nov 28, 2012 | 8.049 | 8.125 | 7.906 | 8.116 | 6,121 | +0.00(+0.00%) |
Nov 27, 2012 | 8.125 | 8.176 | 7.998 | 8.116 | 12,671 | +0.01(+0.10%) |
Nov 26, 2012 | 7.617 | 8.142 | 7.617 | 8.108 | 29,742 | -0.01(-0.10%) |
Nov 23, 2012 | 8.083 | 8.125 | 8.083 | 8.116 | 6,736 | +0.03(+0.31%) |
Nov 21, 2012 | 7.973 | 8.091 | 7.905 | 8.091 | 198,140 | +0.12(+1.49%) |
Nov 20, 2012 | 7.837 | 8.184 | 7.837 | 7.973 | 12,363 | +0.10(+1.29%) |
Nov 19, 2012 | 7.651 | 7.922 | 7.651 | 7.871 | 41,484 | +0.07(+0.87%) |
Nov 16, 2012 | 7.752 | 7.922 | 7.744 | 7.803 | 33,751 | +0.01(+0.11%) |
Nov 15, 2012 | 8.125 | 8.125 | 7.685 | 7.795 | 14,244 | -0.36(-4.46%) |
Nov 14, 2012 | 8.413 | 8.413 | 8.142 | 8.159 | 12,036 | -0.19(-2.33%) |
Nov 13, 2012 | 8.396 | 8.556 | 8.319 | 8.353 | 5,391 | -0.06(-0.70%) |
Nov 12, 2012 | 8.650 | 8.844 | 8.404 | 8.413 | 5,540 | -0.23(-2.64%) |
Nov 09, 2012 | 8.980 | 9.284 | 8.421 | 8.641 | 62,229 | -0.36(-4.04%) |
Nov 08, 2012 | 9.250 | 9.437 | 8.590 | 9.005 | 31,111 | -0.29(-3.10%) |
Nov 07, 2012 | 9.377 | 9.377 | 9.107 | 9.293 | 23,013 | -0.20(-2.14%) |
Nov 06, 2012 | 9.386 | 9.504 | 9.386 | 9.496 | 11,078 | +0.12(+1.26%) |
Nov 05, 2012 | 9.234 | 9.479 | 9.234 | 9.377 | 8,977 | +0.14(+1.47%) |
Nov 02, 2012 | 9.394 | 9.581 | 9.225 | 9.242 | 16,149 | -0.14(-1.53%) |