Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.36 | 14.48 | 14.15 | 14.17 | 989,324 | -0.23(-1.59%) |
Jun 27, 2013 | 14.11 | 14.42 | 14.05 | 14.40 | 0 | +0.41(+2.93%) |
Jun 26, 2013 | 14.29 | 14.29 | 13.97 | 13.99 | 0 | -0.30(-2.12%) |
Jun 25, 2013 | 14.23 | 14.31 | 14.09 | 14.29 | 0 | +0.24(+1.72%) |
Jun 24, 2013 | 14.43 | 14.43 | 13.80 | 14.05 | 0 | -0.54(-3.73%) |
Jun 21, 2013 | 14.63 | 14.89 | 14.46 | 14.59 | 323,543 | +0.03(+0.23%) |
Jun 20, 2013 | 14.88 | 15.17 | 14.42 | 14.56 | 0 | -0.59(-3.86%) |
Jun 19, 2013 | 15.20 | 15.42 | 15.14 | 15.14 | 0 | -0.07(-0.49%) |
Jun 18, 2013 | 14.73 | 15.27 | 14.73 | 15.22 | 0 | +0.48(+3.29%) |
Jun 17, 2013 | 15.26 | 15.29 | 14.49 | 14.73 | 0 | -0.34(-2.23%) |
Jun 14, 2013 | 14.36 | 15.09 | 14.26 | 15.07 | 0 | +0.66(+4.57%) |
Jun 13, 2013 | 14.10 | 14.45 | 13.85 | 14.41 | 452,755 | +0.27(+1.90%) |
Jun 12, 2013 | 14.53 | 14.59 | 14.00 | 14.14 | 193,448 | -0.27(-1.87%) |
Jun 11, 2013 | 14.51 | 14.61 | 14.35 | 14.41 | 200,179 | -0.30(-2.06%) |
Jun 10, 2013 | 14.77 | 14.81 | 14.60 | 14.71 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 14.78 | 14.93 | 14.46 | 14.71 | 0 | +0.07(+0.46%) |
Jun 06, 2013 | 14.61 | 14.83 | 14.42 | 14.65 | 182,034 | +0.03(+0.23%) |
Jun 05, 2013 | 14.91 | 14.91 | 14.54 | 14.61 | 0 | -0.32(-2.12%) |
Jun 04, 2013 | 15.30 | 15.45 | 14.88 | 14.93 | 0 | -0.36(-2.37%) |
Jun 03, 2013 | 15.14 | 15.44 | 14.92 | 15.29 | 379,599 | +0.24(+1.61%) |
May 31, 2013 | 15.08 | 15.28 | 15.05 | 15.05 | 165,174 | -0.17(-1.10%) |
May 30, 2013 | 15.13 | 15.31 | 14.89 | 15.22 | 187,403 | +0.15(+1.03%) |
May 29, 2013 | 15.07 | 15.31 | 14.93 | 15.06 | 152,739 | -0.09(-0.62%) |
May 28, 2013 | 14.90 | 15.24 | 14.82 | 15.16 | 252,591 | +0.48(+3.30%) |
May 24, 2013 | 14.61 | 14.77 | 14.50 | 14.67 | 0 | -0.06(-0.41%) |
May 23, 2013 | 14.47 | 14.75 | 14.31 | 14.73 | 0 | +0.01(+0.05%) |
May 22, 2013 | 14.96 | 15.15 | 14.61 | 14.73 | 0 | -0.24(-1.57%) |
May 21, 2013 | 15.04 | 15.08 | 14.85 | 14.96 | 0 | -0.11(-0.71%) |
May 20, 2013 | 14.97 | 15.26 | 14.91 | 15.07 | 0 | +0.03(+0.18%) |
May 17, 2013 | 14.89 | 15.08 | 14.69 | 15.04 | 0 | +0.26(+1.73%) |
May 16, 2013 | 14.63 | 14.97 | 14.50 | 14.79 | 364,810 | +0.07(+0.50%) |
May 15, 2013 | 14.64 | 14.72 | 14.58 | 14.71 | 0 | +0.10(+0.69%) |
May 13, 2013 | 14.46 | 14.72 | 14.38 | 14.61 | 0 | +0.12(+0.84%) |
May 10, 2013 | 14.56 | 14.70 | 14.34 | 14.49 | 0 | -0.08(-0.55%) |
May 09, 2013 | 14.59 | 14.71 | 14.36 | 14.57 | 0 | -0.09(-0.64%) |
May 08, 2013 | 14.68 | 14.80 | 14.42 | 14.67 | 0 | -0.03(-0.23%) |
May 07, 2013 | 14.28 | 14.71 | 14.17 | 14.70 | 0 | +0.49(+3.45%) |
May 06, 2013 | 13.76 | 14.26 | 13.74 | 14.21 | 0 | +0.48(+3.53%) |
May 03, 2013 | 13.28 | 13.83 | 13.01 | 13.72 | 0 | +0.71(+5.48%) |
May 02, 2013 | 12.78 | 13.14 | 12.44 | 13.01 | 0 | +0.36(+2.87%) |
May 01, 2013 | 13.59 | 13.59 | 12.57 | 12.65 | 0 | -1.04(-7.61%) |
Apr 30, 2013 | 13.45 | 13.76 | 13.23 | 13.69 | 0 | +0.19(+1.39%) |
Apr 29, 2013 | 13.26 | 13.58 | 13.21 | 13.50 | 376,829 | +0.33(+2.50%) |
Apr 26, 2013 | 13.07 | 13.23 | 12.83 | 13.17 | 635,126 | +0.05(+0.41%) |
Apr 25, 2013 | 13.22 | 13.39 | 13.11 | 13.12 | 418,213 | -0.02(-0.15%) |
Apr 24, 2013 | 13.00 | 13.23 | 12.81 | 13.14 | 178,495 | +0.11(+0.83%) |
Apr 23, 2013 | 12.98 | 13.09 | 12.80 | 13.03 | 120,612 | +0.18(+1.41%) |
Apr 22, 2013 | 12.83 | 12.92 | 12.40 | 12.85 | 205,005 | +0.07(+0.53%) |
Apr 19, 2013 | 12.68 | 12.92 | 12.43 | 12.78 | 157,315 | +0.16(+1.28%) |
Apr 18, 2013 | 13.25 | 13.25 | 12.57 | 12.62 | 251,288 | -0.59(-4.48%) |
Apr 17, 2013 | 13.11 | 13.28 | 12.96 | 13.21 | 420,023 | -0.09(-0.71%) |
Apr 16, 2013 | 12.92 | 13.33 | 12.82 | 13.31 | 316,586 | +0.53(+4.16%) |
Apr 15, 2013 | 13.45 | 13.54 | 12.62 | 12.78 | 537,053 | -0.76(-5.61%) |
Apr 12, 2013 | 13.35 | 13.56 | 13.32 | 13.54 | 193,151 | +0.09(+0.65%) |
Apr 11, 2013 | 13.37 | 13.54 | 13.35 | 13.45 | 208,788 | +0.09(+0.65%) |
Apr 10, 2013 | 13.22 | 13.57 | 13.15 | 13.36 | 562,220 | +0.23(+1.74%) |
Apr 09, 2013 | 13.28 | 13.28 | 13.07 | 13.13 | 277,465 | -0.09(-0.66%) |
Apr 08, 2013 | 13.03 | 13.25 | 12.92 | 13.22 | 272,383 | +0.19(+1.44%) |
Apr 05, 2013 | 12.24 | 13.28 | 12.01 | 13.03 | 628,016 | +0.47(+3.75%) |
Apr 04, 2013 | 12.24 | 12.60 | 12.24 | 12.56 | 370,891 | +0.32(+2.58%) |
Apr 03, 2013 | 12.00 | 12.28 | 11.44 | 12.24 | 1,346,389 | -0.35(-2.78%) |
Apr 02, 2013 | 12.84 | 12.90 | 12.41 | 12.59 | 378,117 | -0.27(-2.09%) |
Apr 01, 2013 | 13.68 | 13.72 | 12.63 | 12.86 | 583,765 | -0.85(-6.23%) |
Mar 28, 2013 | 13.54 | 13.80 | 13.30 | 13.72 | 311,159 | +0.22(+1.59%) |
Mar 27, 2013 | 13.34 | 13.55 | 13.15 | 13.50 | 354,916 | +0.03(+0.25%) |
Mar 26, 2013 | 13.62 | 13.62 | 13.31 | 13.47 | 240,450 | -0.06(-0.45%) |
Mar 25, 2013 | 13.65 | 13.72 | 13.37 | 13.53 | 147,009 | -0.11(-0.79%) |
Mar 22, 2013 | 13.49 | 13.70 | 13.47 | 13.64 | 165,665 | +0.18(+1.35%) |
Mar 21, 2013 | 13.39 | 13.57 | 13.35 | 13.46 | 152,043 | -0.05(-0.35%) |
Mar 20, 2013 | 13.51 | 13.68 | 13.35 | 13.50 | 221,466 | +0.12(+0.90%) |
Mar 19, 2013 | 13.40 | 13.64 | 13.29 | 13.38 | 141,654 | +0.05(+0.35%) |
Mar 18, 2013 | 13.61 | 13.72 | 13.29 | 13.33 | 393,133 | -0.49(-3.55%) |
Mar 15, 2013 | 14.01 | 14.12 | 13.68 | 13.83 | 443,945 | -0.16(-1.15%) |
Mar 14, 2013 | 13.94 | 14.09 | 13.83 | 13.99 | 248,158 | +0.11(+0.82%) |
Mar 13, 2013 | 13.67 | 13.91 | 13.50 | 13.87 | 232,609 | +0.22(+1.63%) |
Mar 12, 2013 | 13.66 | 13.74 | 13.48 | 13.65 | 284,469 | -0.09(-0.64%) |
Mar 11, 2013 | 13.75 | 13.79 | 13.46 | 13.74 | 289,688 | -0.07(-0.49%) |
Mar 08, 2013 | 13.74 | 13.83 | 13.43 | 13.80 | 270,725 | +0.19(+1.38%) |
Mar 07, 2013 | 13.37 | 13.62 | 13.35 | 13.62 | 362,279 | +0.22(+1.61%) |
Mar 06, 2013 | 12.96 | 13.44 | 12.78 | 13.40 | 971,640 | +0.56(+4.35%) |
Mar 05, 2013 | 13.95 | 13.99 | 12.79 | 12.84 | 685,199 | -0.50(-3.78%) |
Mar 04, 2013 | 12.98 | 13.43 | 12.98 | 13.35 | 351,735 | +0.30(+2.32%) |
Mar 01, 2013 | 12.98 | 13.29 | 12.78 | 13.05 | 250,846 | -0.04(-0.31%) |
Feb 28, 2013 | 13.08 | 13.21 | 12.94 | 13.09 | 226,168 | -0.02(-0.15%) |
Feb 27, 2013 | 12.53 | 13.29 | 12.22 | 13.11 | 278,066 | +0.55(+4.39%) |
Feb 26, 2013 | 12.76 | 12.87 | 12.35 | 12.55 | 369,462 | -0.56(-4.31%) |
Feb 22, 2013 | 12.81 | 13.15 | 12.58 | 13.12 | 277,749 | +0.37(+2.90%) |
Feb 21, 2013 | 13.29 | 13.32 | 12.73 | 12.75 | 875,767 | -0.65(-4.82%) |
Feb 20, 2013 | 13.45 | 14.24 | 13.37 | 13.39 | 738,431 | -0.09(-0.65%) |
Feb 19, 2013 | 13.32 | 13.62 | 13.27 | 13.48 | 511,666 | +0.20(+1.52%) |
Feb 15, 2013 | 13.50 | 13.57 | 13.19 | 13.28 | 319,599 | -0.14(-1.05%) |
Feb 14, 2013 | 13.25 | 13.54 | 13.17 | 13.42 | 134,969 | +0.14(+1.06%) |
Feb 13, 2013 | 13.50 | 13.55 | 13.05 | 13.28 | 263,068 | -0.16(-1.20%) |
Feb 12, 2013 | 13.25 | 13.66 | 13.23 | 13.44 | 347,508 | +0.24(+1.83%) |
Feb 11, 2013 | 13.36 | 13.51 | 13.09 | 13.20 | 154,171 | -0.12(-0.91%) |
Feb 08, 2013 | 13.29 | 13.51 | 13.22 | 13.32 | 174,627 | +0.10(+0.76%) |
Feb 07, 2013 | 13.34 | 13.43 | 13.17 | 13.22 | 136,996 | -0.14(-1.06%) |
Feb 06, 2013 | 13.37 | 13.39 | 13.09 | 13.36 | 189,250 | +0.11(+0.86%) |
Feb 04, 2013 | 13.27 | 13.31 | 12.94 | 13.25 | 358,431 | -0.11(-0.81%) |
Feb 01, 2013 | 12.96 | 13.47 | 12.96 | 13.35 | 495,868 | +0.39(+3.01%) |
Jan 31, 2013 | 12.66 | 12.99 | 12.53 | 12.96 | 225,058 | +0.24(+1.90%) |
Jan 30, 2013 | 12.67 | 12.77 | 12.44 | 12.72 | 337,390 | +0.01(+0.05%) |
Jan 29, 2013 | 12.92 | 12.92 | 12.49 | 12.72 | 402,088 | -0.44(-3.32%) |
Jan 28, 2013 | 13.29 | 13.33 | 12.92 | 13.15 | 201,796 | -0.12(-0.91%) |
Jan 25, 2013 | 12.73 | 13.28 | 12.62 | 13.27 | 269,168 | +0.59(+4.67%) |
Jan 24, 2013 | 13.02 | 13.15 | 12.49 | 12.68 | 411,175 | -0.34(-2.63%) |
Jan 23, 2013 | 13.00 | 13.15 | 12.79 | 13.02 | 344,883 | -0.02(-0.15%) |
Jan 22, 2013 | 12.66 | 13.19 | 12.48 | 13.05 | 618,305 | +0.40(+3.14%) |
Jan 18, 2013 | 12.45 | 12.78 | 12.21 | 12.65 | 588,779 | +0.26(+2.06%) |
Jan 17, 2013 | 11.88 | 12.42 | 11.88 | 12.39 | 331,899 | +0.53(+4.48%) |
Jan 16, 2013 | 11.88 | 11.91 | 11.81 | 11.86 | 97,726 | -0.07(-0.62%) |
Jan 15, 2013 | 11.84 | 12.03 | 11.79 | 11.94 | 178,044 | +0.02(+0.17%) |
Jan 14, 2013 | 11.90 | 12.07 | 11.55 | 11.92 | 300,635 | +0.05(+0.40%) |
Jan 11, 2013 | 11.72 | 11.90 | 11.63 | 11.87 | 250,147 | +0.13(+1.09%) |
Jan 10, 2013 | 11.77 | 11.79 | 11.54 | 11.74 | 149,127 | +0.06(+0.52%) |
Jan 09, 2013 | 11.72 | 11.85 | 11.64 | 11.68 | 246,511 | +0.02(+0.17%) |
Jan 08, 2013 | 11.61 | 11.73 | 11.53 | 11.66 | 154,193 | +0.07(+0.58%) |
Jan 07, 2013 | 11.48 | 11.70 | 11.44 | 11.59 | 200,005 | +0.03(+0.24%) |
Jan 04, 2013 | 11.71 | 11.77 | 11.53 | 11.57 | 340,696 | -0.07(-0.64%) |
Jan 03, 2013 | 10.59 | 11.65 | 10.59 | 11.64 | 667,521 | +1.06(+9.97%) |
Jan 02, 2013 | 10.48 | 10.73 | 9.945 | 10.58 | 1,000,784 | +0.43(+4.24%) |
Dec 31, 2012 | 9.925 | 10.21 | 9.925 | 10.15 | 360,253 | +0.19(+1.89%) |
Dec 28, 2012 | 10.11 | 10.24 | 9.952 | 9.965 | 123,327 | -0.21(-2.05%) |
Dec 27, 2012 | 10.18 | 10.23 | 10.02 | 10.17 | 305,578 | -0.02(-0.20%) |
Dec 26, 2012 | 10.43 | 10.52 | 10.11 | 10.19 | 238,277 | -0.17(-1.69%) |
Dec 24, 2012 | 10.42 | 10.48 | 10.30 | 10.37 | 81,936 | -0.06(-0.58%) |
Dec 21, 2012 | 10.36 | 10.44 | 9.965 | 10.43 | 382,297 | -0.03(-0.26%) |
Dec 20, 2012 | 10.43 | 10.48 | 10.27 | 10.46 | 264,681 | +0.01(+0.13%) |
Dec 19, 2012 | 10.13 | 10.47 | 10.05 | 10.44 | 411,285 | +0.30(+2.98%) |
Dec 18, 2012 | 9.912 | 10.17 | 9.858 | 10.14 | 314,261 | +0.23(+2.31%) |
Dec 17, 2012 | 9.831 | 9.999 | 9.622 | 9.912 | 257,268 | +0.13(+1.31%) |
Dec 14, 2012 | 9.831 | 9.952 | 9.730 | 9.784 | 181,588 | -0.11(-1.15%) |
Dec 13, 2012 | 10.09 | 10.13 | 9.804 | 9.898 | 238,716 | -0.21(-2.06%) |
Dec 12, 2012 | 10.32 | 10.32 | 10.08 | 10.11 | 160,509 | -0.15(-1.44%) |
Dec 11, 2012 | 10.32 | 10.38 | 10.12 | 10.25 | 238,277 | -0.02(-0.20%) |
Dec 10, 2012 | 10.15 | 10.28 | 10.15 | 10.27 | 216,661 | +0.08(+0.79%) |
Dec 07, 2012 | 10.26 | 10.37 | 10.16 | 10.19 | 346,271 | -0.01(-0.07%) |
Dec 06, 2012 | 10.24 | 10.27 | 10.09 | 10.20 | 107,101 | -0.07(-0.66%) |
Dec 05, 2012 | 10.59 | 10.63 | 10.23 | 10.27 | 215,358 | -0.25(-2.36%) |
Dec 04, 2012 | 10.47 | 10.56 | 10.16 | 10.52 | 313,780 | +0.06(+0.58%) |
Nov 30, 2012 | 10.60 | 10.66 | 10.27 | 10.46 | 357,558 | -0.09(-0.89%) |
Nov 29, 2012 | 10.44 | 10.72 | 10.20 | 10.55 | 279,116 | +0.22(+2.08%) |
Nov 28, 2012 | 10.08 | 10.37 | 9.945 | 10.34 | 185,282 | +0.20(+1.99%) |
Nov 27, 2012 | 10.12 | 10.27 | 9.959 | 10.13 | 371,190 | +0.01(+0.07%) |
Nov 26, 2012 | 10.31 | 10.89 | 10.09 | 10.13 | 321,247 | -0.20(-1.89%) |
Nov 23, 2012 | 10.01 | 10.32 | 10.01 | 10.32 | 93,843 | +0.24(+2.33%) |
Nov 21, 2012 | 10.13 | 10.30 | 10.03 | 10.09 | 291,747 | +0.01(+0.13%) |
Nov 20, 2012 | 10.11 | 10.13 | 9.932 | 10.07 | 154,467 | -0.07(-0.73%) |
Nov 19, 2012 | 10.21 | 10.52 | 10.01 | 10.15 | 254,970 | +0.22(+2.24%) |
Nov 16, 2012 | 9.844 | 10.01 | 9.622 | 9.925 | 251,489 | +0.07(+0.68%) |
Nov 15, 2012 | 10.10 | 10.10 | 9.696 | 9.858 | 334,152 | -0.24(-2.33%) |
Nov 14, 2012 | 10.50 | 10.50 | 10.05 | 10.09 | 263,326 | -0.34(-3.22%) |
Nov 13, 2012 | 10.44 | 10.52 | 9.872 | 10.43 | 555,205 | -0.07(-0.70%) |
Nov 12, 2012 | 10.49 | 10.66 | 10.34 | 10.50 | 265,200 | +0.04(+0.39%) |
Nov 09, 2012 | 10.10 | 10.64 | 9.831 | 10.46 | 302,972 | +0.30(+2.98%) |
Nov 08, 2012 | 10.46 | 10.66 | 10.16 | 10.16 | 519,099 | -0.36(-3.39%) |
Nov 07, 2012 | 10.44 | 10.61 | 10.31 | 10.52 | 294,569 | -0.03(-0.32%) |
Nov 06, 2012 | 10.63 | 10.76 | 10.52 | 10.55 | 302,831 | -0.04(-0.41%) |
Nov 05, 2012 | 10.41 | 10.65 | 10.37 | 10.59 | 356,302 | +0.15(+1.45%) |
Nov 02, 2012 | 10.23 | 10.60 | 10.08 | 10.44 | 566,084 | +0.33(+3.25%) |
Nov 01, 2012 | 9.831 | 10.27 | 9.353 | 10.11 | 680,355 | -0.12(-1.18%) |
Oct 31, 2012 | 9.367 | 10.89 | 9.105 | 10.23 | 847,005 | +0.95(+10.29%) |
Oct 26, 2012 | 9.589 | 9.279 | 9.279 | 9.279 | 375,654 | -0.30(-3.09%) |
Oct 25, 2012 | 9.743 | 9.791 | 9.522 | 9.575 | 306,313 | -0.05(-0.49%) |
Oct 24, 2012 | 9.743 | 9.770 | 9.448 | 9.622 | 537,077 | +0.04(+0.42%) |
Oct 23, 2012 | 9.609 | 9.757 | 9.353 | 9.582 | 970,556 | -0.61(-6.00%) |
Oct 19, 2012 | 10.07 | 10.32 | 9.965 | 10.19 | 540,124 | +0.01(+0.07%) |
Oct 18, 2012 | 10.08 | 10.25 | 9.522 | 10.19 | 1,120,751 | +0.08(+0.80%) |
Oct 17, 2012 | 9.078 | 10.17 | 9.078 | 10.11 | 978,978 | +1.19(+13.35%) |
Oct 16, 2012 | 8.876 | 9.004 | 8.816 | 8.916 | 172,267 | +0.08(+0.91%) |
Oct 15, 2012 | 8.694 | 8.849 | 8.573 | 8.836 | 192,874 | +0.22(+2.50%) |
Oct 12, 2012 | 8.634 | 8.748 | 8.489 | 8.621 | 288,714 | -0.03(-0.39%) |
Oct 11, 2012 | 8.621 | 8.735 | 8.573 | 8.654 | 229,586 | +0.13(+1.58%) |
Oct 10, 2012 | 8.412 | 8.600 | 8.304 | 8.520 | 424,746 | +0.11(+1.28%) |
Oct 09, 2012 | 8.412 | 8.473 | 8.311 | 8.412 | 309,287 | -0.01(-0.08%) |
Oct 08, 2012 | 8.432 | 8.479 | 8.325 | 8.419 | 148,872 | -0.07(-0.87%) |
Oct 05, 2012 | 8.473 | 8.688 | 8.439 | 8.493 | 253,190 | +0.06(+0.72%) |
Oct 04, 2012 | 8.251 | 8.533 | 8.230 | 8.432 | 492,972 | +0.20(+2.37%) |
Oct 03, 2012 | 8.022 | 8.257 | 7.914 | 8.237 | 419,877 | +0.22(+2.68%) |
Oct 02, 2012 | 8.022 | 8.116 | 7.746 | 8.022 | 525,880 | +0.05(+0.68%) |
Oct 01, 2012 | 8.217 | 8.244 | 7.807 | 7.968 | 505,398 | -0.18(-2.23%) |
Sep 28, 2012 | 8.264 | 8.325 | 8.123 | 8.150 | 309,894 | -0.18(-2.18%) |
Sep 27, 2012 | 8.170 | 8.694 | 8.083 | 8.331 | 429,078 | +0.21(+2.57%) |
Sep 26, 2012 | 8.331 | 8.405 | 8.049 | 8.123 | 345,792 | -0.19(-2.27%) |
Sep 25, 2012 | 8.587 | 8.760 | 8.264 | 8.311 | 670,745 | -0.20(-2.29%) |
Sep 24, 2012 | 8.735 | 8.809 | 8.358 | 8.506 | 618,290 | -0.31(-3.51%) |
Sep 21, 2012 | 8.977 | 9.199 | 8.809 | 8.816 | 1,046,777 | -0.02(-0.18%) |
Sep 20, 2012 | 8.506 | 8.910 | 8.446 | 8.831 | 1,221,696 | +0.21(+2.45%) |
Sep 19, 2012 | 8.325 | 8.634 | 8.316 | 8.621 | 862,878 | +0.31(+3.72%) |
Sep 18, 2012 | 8.164 | 8.320 | 8.133 | 8.312 | 678,767 | +0.11(+1.38%) |
Sep 17, 2012 | 8.133 | 8.216 | 8.090 | 8.199 | 655,171 | -0.03(-0.32%) |
Sep 14, 2012 | 8.220 | 8.246 | 8.155 | 8.225 | 671,499 | +0.09(+1.12%) |
Sep 13, 2012 | 8.220 | 8.311 | 7.977 | 8.133 | 668,248 | -0.05(-0.64%) |
Sep 12, 2012 | 8.286 | 8.286 | 8.117 | 8.186 | 595,043 | -0.09(-1.10%) |
Sep 11, 2012 | 8.368 | 8.473 | 8.255 | 8.277 | 454,890 | -0.08(-0.99%) |
Sep 10, 2012 | 8.360 | 8.455 | 8.251 | 8.360 | 300,522 | -0.03(-0.31%) |
Sep 07, 2012 | 8.429 | 8.621 | 8.360 | 8.386 | 597,620 | +0.03(+0.31%) |
Sep 06, 2012 | 8.025 | 8.381 | 7.868 | 8.360 | 1,339,493 | +0.03(+0.42%) |
Sep 05, 2012 | 8.103 | 8.473 | 8.051 | 8.325 | 1,446,579 | +0.26(+3.18%) |
Sep 04, 2012 | 7.812 | 8.077 | 7.742 | 8.068 | 1,309,027 | +0.37(+4.80%) |
Aug 31, 2012 | 7.755 | 7.790 | 7.625 | 7.698 | 619,186 | +0.04(+0.57%) |
Aug 30, 2012 | 7.755 | 7.803 | 7.651 | 7.655 | 504,975 | -0.14(-1.79%) |
Aug 29, 2012 | 7.833 | 7.877 | 7.768 | 7.794 | 391,757 | +0.03(+0.45%) |
Aug 27, 2012 | 8.042 | 8.059 | 7.742 | 7.759 | 904,007 | -0.13(-1.71%) |
Aug 24, 2012 | 7.964 | 8.046 | 7.877 | 7.894 | 862,770 | +0.05(+0.67%) |
Aug 23, 2012 | 7.951 | 7.976 | 7.772 | 7.842 | 592,521 | -0.09(-1.15%) |
Aug 22, 2012 | 8.090 | 8.194 | 7.872 | 7.933 | 1,153,545 | -0.16(-1.94%) |
Aug 21, 2012 | 8.460 | 8.460 | 7.938 | 8.090 | 2,839,783 | +0.48(+6.29%) |
Aug 20, 2012 | 7.651 | 7.651 | 7.555 | 7.611 | 335,657 | -0.04(-0.57%) |
Aug 17, 2012 | 7.685 | 7.690 | 7.581 | 7.655 | 316,823 | -0.04(-0.51%) |
Aug 16, 2012 | 7.572 | 7.759 | 7.490 | 7.694 | 328,882 | +0.14(+1.90%) |
Aug 15, 2012 | 7.529 | 7.594 | 7.451 | 7.551 | 310,318 | -0.01(-0.17%) |
Aug 14, 2012 | 7.694 | 7.694 | 7.529 | 7.564 | 169,874 | -0.07(-0.86%) |
Aug 13, 2012 | 7.890 | 7.986 | 7.403 | 7.629 | 468,471 | -0.29(-3.71%) |
Aug 10, 2012 | 7.951 | 8.033 | 7.798 | 7.922 | 951,630 | -0.03(-0.36%) |
Aug 09, 2012 | 8.103 | 8.133 | 7.916 | 7.951 | 287,743 | -0.15(-1.83%) |
Aug 08, 2012 | 7.907 | 8.251 | 7.907 | 8.099 | 386,453 | +0.12(+1.53%) |
Aug 07, 2012 | 7.872 | 8.225 | 7.872 | 7.977 | 405,672 | +0.14(+1.78%) |
Aug 06, 2012 | 7.394 | 8.042 | 7.394 | 7.838 | 914,257 | +0.53(+7.20%) |
Aug 03, 2012 | 7.311 | 7.451 | 7.133 | 7.311 | 703,488 | +0.17(+2.31%) |
Aug 02, 2012 | 6.481 | 7.307 | 6.315 | 7.146 | 1,342,859 | +1.04(+17.02%) |
Aug 01, 2012 | 6.215 | 6.276 | 6.037 | 6.107 | 625,548 | -0.03(-0.57%) |
Jul 31, 2012 | 6.150 | 6.315 | 6.113 | 6.141 | 234,294 | -0.07(-1.12%) |
Jul 30, 2012 | 6.281 | 6.515 | 6.150 | 6.211 | 345,277 | -0.06(-0.97%) |
Jul 27, 2012 | 5.824 | 6.315 | 5.798 | 6.272 | 394,585 | +0.50(+8.58%) |
Jul 26, 2012 | 5.698 | 5.846 | 5.646 | 5.776 | 318,625 | +0.20(+3.59%) |
Jul 25, 2012 | 5.589 | 5.619 | 5.476 | 5.576 | 268,931 | +0.03(+0.55%) |
Jul 24, 2012 | 6.102 | 6.107 | 5.476 | 5.545 | 490,824 | -0.52(-8.57%) |
Jul 23, 2012 | 6.002 | 6.159 | 5.941 | 6.065 | 271,587 | -0.14(-2.21%) |
Jul 20, 2012 | 6.185 | 6.246 | 6.063 | 6.202 | 361,443 | -0.07(-1.04%) |
Jul 19, 2012 | 6.546 | 6.546 | 6.224 | 6.267 | 254,331 | -0.22(-3.35%) |
Jul 18, 2012 | 6.541 | 6.785 | 6.341 | 6.485 | 503,938 | -0.09(-1.32%) |
Jul 17, 2012 | 6.602 | 6.655 | 6.424 | 6.572 | 119,839 | +0.06(+0.87%) |
Jul 16, 2012 | 6.650 | 6.668 | 6.455 | 6.515 | 417,965 | -0.16(-2.41%) |
Jul 13, 2012 | 6.494 | 6.724 | 6.494 | 6.676 | 285,453 | +0.19(+2.95%) |
Jul 12, 2012 | 6.411 | 6.507 | 6.228 | 6.485 | 347,082 | -0.03(-0.40%) |
Jul 11, 2012 | 6.685 | 6.737 | 6.424 | 6.511 | 375,268 | -0.14(-2.16%) |
Jul 10, 2012 | 6.889 | 7.085 | 6.620 | 6.655 | 511,758 | -0.15(-2.24%) |
Jul 09, 2012 | 6.568 | 6.861 | 6.398 | 6.807 | 640,801 | +0.19(+2.83%) |
Jul 06, 2012 | 6.711 | 6.727 | 6.498 | 6.620 | 455,780 | -0.21(-3.12%) |
Jul 05, 2012 | 6.685 | 6.866 | 6.494 | 6.833 | 397,110 | +0.14(+2.15%) |
Jul 03, 2012 | 6.389 | 6.698 | 6.351 | 6.689 | 144,509 | +0.28(+4.41%) |