Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.139 | 9.143 | 8.598 | 8.989 | 9,364 | +0.00(+0.00%) |
Jun 27, 2013 | 8.929 | 9.151 | 8.898 | 8.989 | 19,812 | +0.28(+3.27%) |
Jun 26, 2013 | 8.424 | 8.870 | 8.424 | 8.704 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.450 | 8.646 | 8.395 | 8.418 | 8,541 | -0.03(-0.37%) |
Jun 24, 2013 | 8.835 | 8.835 | 8.442 | 8.450 | 8,839 | -0.17(-1.92%) |
Jun 21, 2013 | 8.740 | 8.847 | 8.450 | 8.615 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.740 | 8.426 | 8.575 | 15,216 | -0.17(-1.93%) |
Jun 19, 2013 | 8.646 | 8.744 | 8.646 | 8.744 | 2,671 | -0.10(-1.16%) |
Jun 18, 2013 | 8.454 | 8.847 | 8.454 | 8.847 | 13,030 | +0.22(+2.55%) |
Jun 17, 2013 | 8.563 | 8.646 | 8.560 | 8.626 | 10,203 | -0.04(-0.41%) |
Jun 14, 2013 | 8.587 | 8.693 | 8.560 | 8.662 | 4,661 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.744 | 8.548 | 8.729 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.843 | 8.846 | 8.633 | 8.846 | 2,686 | +0.29(+3.35%) |
Jun 11, 2013 | 8.607 | 8.846 | 8.560 | 8.560 | 1,536 | +0.01(+0.14%) |
Jun 10, 2013 | 8.450 | 8.685 | 8.450 | 8.548 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.929 | 9.000 | 8.450 | 8.450 | 21,719 | -0.31(-3.54%) |
Jun 06, 2013 | 8.905 | 8.924 | 8.760 | 8.760 | 3,396 | +0.03(+0.32%) |
Jun 05, 2013 | 8.882 | 8.960 | 8.316 | 8.733 | 25,376 | -0.18(-2.02%) |
Jun 04, 2013 | 8.752 | 9.018 | 8.744 | 8.913 | 16,549 | +0.04(+0.43%) |
Jun 03, 2013 | 9.330 | 9.330 | 8.819 | 8.874 | 13,969 | -0.60(-6.35%) |
May 31, 2013 | 9.424 | 9.475 | 9.110 | 9.475 | 7,137 | +0.22(+2.35%) |
May 30, 2013 | 9.746 | 9.746 | 9.258 | 9.258 | 15,943 | -0.19(-2.01%) |
May 29, 2013 | 9.688 | 9.688 | 9.428 | 9.448 | 16,160 | -0.13(-1.33%) |
May 28, 2013 | 9.826 | 9.899 | 9.559 | 9.575 | 8,459 | -0.34(-3.44%) |
May 24, 2013 | 9.693 | 9.964 | 9.595 | 9.916 | 5,355 | +0.20(+2.01%) |
May 23, 2013 | 9.842 | 9.997 | 9.680 | 9.721 | 10,193 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.803 | 9.842 | 10,418 | -0.18(-1.76%) |
May 21, 2013 | 9.802 | 10.02 | 9.798 | 10.02 | 7,949 | +0.04(+0.43%) |
May 20, 2013 | 9.991 | 10.04 | 9.975 | 9.975 | 5,901 | +0.00(+0.04%) |
May 17, 2013 | 9.940 | 9.971 | 9.881 | 9.971 | 4,039 | +0.06(+0.61%) |
May 16, 2013 | 9.881 | 9.934 | 9.802 | 9.911 | 13,499 | -0.19(-1.84%) |
May 15, 2013 | 9.802 | 10.15 | 9.802 | 10.10 | 21,372 | +0.19(+1.92%) |
May 13, 2013 | 9.810 | 9.910 | 9.810 | 9.906 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.822 | 9.905 | 9.728 | 9.905 | 12,326 | +0.05(+0.53%) |
May 09, 2013 | 9.838 | 9.998 | 9.838 | 9.853 | 18,439 | -0.08(-0.83%) |
May 08, 2013 | 9.838 | 9.960 | 9.838 | 9.936 | 31,920 | +0.06(+0.64%) |
May 07, 2013 | 9.822 | 9.920 | 9.822 | 9.873 | 37,712 | +0.03(+0.28%) |
May 06, 2013 | 9.845 | 9.845 | 9.802 | 9.845 | 13,091 | +0.04(+0.40%) |
May 03, 2013 | 9.842 | 9.842 | 9.806 | 9.806 | 8,227 | -0.03(-0.32%) |
May 02, 2013 | 9.842 | 9.869 | 9.802 | 9.838 | 4,845 | +0.03(+0.28%) |
May 01, 2013 | 9.775 | 9.877 | 9.775 | 9.810 | 14,738 | -0.09(-0.86%) |
Apr 30, 2013 | 9.900 | 10.02 | 9.802 | 9.895 | 13,027 | -0.12(-1.22%) |
Apr 29, 2013 | 9.747 | 10.02 | 9.747 | 10.02 | 12,415 | +0.22(+2.20%) |
Apr 26, 2013 | 9.856 | 9.856 | 9.787 | 9.802 | 1,415 | -0.01(-0.08%) |
Apr 25, 2013 | 9.943 | 9.943 | 9.737 | 9.810 | 12,884 | -0.02(-0.20%) |
Apr 24, 2013 | 9.830 | 9.892 | 9.534 | 9.830 | 3,596 | -0.13(-1.33%) |
Apr 23, 2013 | 9.875 | 9.962 | 9.573 | 9.962 | 71,899 | +0.07(+0.75%) |
Apr 22, 2013 | 9.654 | 9.943 | 9.654 | 9.888 | 6,822 | +0.25(+2.54%) |
Apr 19, 2013 | 9.530 | 9.796 | 9.518 | 9.643 | 15,759 | +0.12(+1.31%) |
Apr 18, 2013 | 9.475 | 9.732 | 9.468 | 9.518 | 14,223 | +0.04(+0.42%) |
Apr 17, 2013 | 9.491 | 9.732 | 9.401 | 9.478 | 4,210 | -0.16(-1.62%) |
Apr 16, 2013 | 9.549 | 9.771 | 9.039 | 9.635 | 13,948 | -0.10(-1.00%) |
Apr 15, 2013 | 9.978 | 9.978 | 9.647 | 9.732 | 11,998 | -0.27(-2.72%) |
Apr 12, 2013 | 9.744 | 10.00 | 9.740 | 10.00 | 7,015 | +0.14(+1.38%) |
Apr 11, 2013 | 9.538 | 9.869 | 9.374 | 9.869 | 27,819 | +0.41(+4.32%) |
Apr 10, 2013 | 9.518 | 9.522 | 9.362 | 9.460 | 6,945 | +0.04(+0.41%) |
Apr 09, 2013 | 9.588 | 9.588 | 9.362 | 9.421 | 8,556 | -0.20(-2.10%) |
Apr 08, 2013 | 9.526 | 9.631 | 8.891 | 9.623 | 12,224 | +0.26(+2.83%) |
Apr 05, 2013 | 9.351 | 9.616 | 9.335 | 9.359 | 14,318 | +0.02(+0.17%) |
Apr 04, 2013 | 9.207 | 9.495 | 9.129 | 9.343 | 7,338 | -0.00(-0.04%) |
Apr 03, 2013 | 9.495 | 9.495 | 9.148 | 9.347 | 5,697 | -0.20(-2.04%) |
Apr 02, 2013 | 9.468 | 9.557 | 9.164 | 9.542 | 11,012 | +0.09(+0.91%) |
Apr 01, 2013 | 9.654 | 9.654 | 9.172 | 9.456 | 18,402 | -0.14(-1.46%) |
Mar 28, 2013 | 9.503 | 9.662 | 9.436 | 9.596 | 16,535 | +0.16(+1.65%) |
Mar 27, 2013 | 8.923 | 9.514 | 8.923 | 9.440 | 45,225 | +0.49(+5.43%) |
Mar 26, 2013 | 9.187 | 9.187 | 8.658 | 8.954 | 14,516 | -0.13(-1.39%) |
Mar 25, 2013 | 9.080 | 9.080 | 8.887 | 9.080 | 14,166 | +0.08(+0.86%) |
Mar 22, 2013 | 9.177 | 9.246 | 8.895 | 9.003 | 10,740 | +0.04(+0.43%) |
Mar 21, 2013 | 9.150 | 9.177 | 8.848 | 8.964 | 3,946 | -0.18(-1.94%) |
Mar 20, 2013 | 8.984 | 9.188 | 8.852 | 9.142 | 10,137 | -0.01(-0.13%) |
Mar 19, 2013 | 9.154 | 9.158 | 8.984 | 9.154 | 3,791 | +0.03(+0.30%) |
Mar 18, 2013 | 9.172 | 9.243 | 8.984 | 9.126 | 3,827 | +0.27(+3.00%) |
Mar 15, 2013 | 8.829 | 8.902 | 8.829 | 8.860 | 4,733 | +0.07(+0.79%) |
Mar 14, 2013 | 8.733 | 8.802 | 8.733 | 8.791 | 2,083 | +0.03(+0.32%) |
Mar 13, 2013 | 8.887 | 8.887 | 8.671 | 8.763 | 10,856 | -0.07(-0.80%) |
Mar 12, 2013 | 8.876 | 8.891 | 8.199 | 8.833 | 19,096 | +0.10(+1.15%) |
Mar 11, 2013 | 8.930 | 8.930 | 8.659 | 8.733 | 20,706 | -0.14(-1.53%) |
Mar 08, 2013 | 8.802 | 9.007 | 8.802 | 8.868 | 3,954 | -0.08(-0.91%) |
Mar 07, 2013 | 8.949 | 9.177 | 8.737 | 8.949 | 22,577 | -0.32(-3.50%) |
Mar 06, 2013 | 9.347 | 9.347 | 9.274 | 9.274 | 5,077 | +0.00(+0.00%) |
Mar 05, 2013 | 9.366 | 9.366 | 9.003 | 9.274 | 11,904 | -0.08(-0.83%) |
Mar 04, 2013 | 9.359 | 9.428 | 9.351 | 9.351 | 15,789 | +0.07(+0.80%) |
Mar 01, 2013 | 9.312 | 9.316 | 9.274 | 9.277 | 3,685 | -0.03(-0.34%) |
Feb 28, 2013 | 9.312 | 9.312 | 9.177 | 9.308 | 8,048 | -0.00(-0.04%) |
Feb 27, 2013 | 9.428 | 9.428 | 9.159 | 9.312 | 8,902 | +0.02(+0.17%) |
Feb 26, 2013 | 9.335 | 9.440 | 9.274 | 9.297 | 9,873 | +0.12(+1.34%) |
Feb 25, 2013 | 9.055 | 9.365 | 9.012 | 9.173 | 19,421 | +0.18(+2.06%) |
Feb 22, 2013 | 8.966 | 8.993 | 8.821 | 8.989 | 12,265 | +0.02(+0.25%) |
Feb 21, 2013 | 8.989 | 8.989 | 8.629 | 8.966 | 14,519 | +0.14(+1.61%) |
Feb 20, 2013 | 8.625 | 8.874 | 8.625 | 8.825 | 8,118 | +0.39(+4.64%) |
Feb 19, 2013 | 8.890 | 8.890 | 8.361 | 8.434 | 34,655 | -0.54(-6.02%) |
Feb 15, 2013 | 9.223 | 9.223 | 8.840 | 8.974 | 5,504 | +0.14(+1.61%) |
Feb 14, 2013 | 8.867 | 9.043 | 8.802 | 8.831 | 12,516 | -0.04(-0.40%) |
Feb 13, 2013 | 8.625 | 8.867 | 8.568 | 8.867 | 7,640 | +0.07(+0.78%) |
Feb 12, 2013 | 8.782 | 8.798 | 8.678 | 8.798 | 6,357 | +0.12(+1.44%) |
Feb 11, 2013 | 8.575 | 8.673 | 8.505 | 8.673 | 10,765 | +0.02(+0.28%) |
Feb 08, 2013 | 8.664 | 8.731 | 8.625 | 8.648 | 8,423 | +0.00(+0.04%) |
Feb 07, 2013 | 8.813 | 8.886 | 8.644 | 8.644 | 2,373 | -0.25(-2.80%) |
Feb 06, 2013 | 8.844 | 8.917 | 8.625 | 8.894 | 21,129 | -0.26(-2.81%) |
Feb 04, 2013 | 9.204 | 9.261 | 9.112 | 9.150 | 14,652 | -0.15(-1.61%) |
Feb 01, 2013 | 9.315 | 9.538 | 9.296 | 9.300 | 10,643 | -0.05(-0.54%) |
Jan 31, 2013 | 9.461 | 9.571 | 9.296 | 9.350 | 17,665 | -0.21(-2.20%) |
Jan 30, 2013 | 9.545 | 9.561 | 9.410 | 9.561 | 9,550 | +0.13(+1.42%) |
Jan 29, 2013 | 9.403 | 9.543 | 9.384 | 9.426 | 13,979 | +0.04(+0.43%) |
Jan 28, 2013 | 9.519 | 9.595 | 9.368 | 9.386 | 28,371 | +0.02(+0.20%) |
Jan 25, 2013 | 9.367 | 9.367 | 9.257 | 9.367 | 9,007 | +0.14(+1.51%) |
Jan 24, 2013 | 9.158 | 9.519 | 9.051 | 9.228 | 25,083 | +0.14(+1.52%) |
Jan 23, 2013 | 9.066 | 9.317 | 9.066 | 9.089 | 11,563 | +0.02(+0.17%) |
Jan 22, 2013 | 9.013 | 9.139 | 8.948 | 9.074 | 20,954 | +0.18(+2.01%) |
Jan 18, 2013 | 8.758 | 8.980 | 8.758 | 8.895 | 4,979 | +0.18(+2.01%) |
Jan 17, 2013 | 8.548 | 8.720 | 8.506 | 8.720 | 15,313 | +0.25(+2.91%) |
Jan 16, 2013 | 8.308 | 8.567 | 8.308 | 8.473 | 10,452 | +0.22(+2.68%) |
Jan 15, 2013 | 8.313 | 8.373 | 8.252 | 8.252 | 9,900 | -0.00(-0.02%) |
Jan 14, 2013 | 8.320 | 8.324 | 8.240 | 8.253 | 8,280 | +0.07(+0.86%) |
Jan 11, 2013 | 8.190 | 8.335 | 8.183 | 8.183 | 10,872 | -0.01(-0.12%) |
Jan 10, 2013 | 8.149 | 8.262 | 8.091 | 8.192 | 7,918 | -0.00(-0.03%) |
Jan 09, 2013 | 8.114 | 8.248 | 8.069 | 8.195 | 10,817 | +0.21(+2.58%) |
Jan 08, 2013 | 8.080 | 8.319 | 7.741 | 7.989 | 18,050 | -0.13(-1.59%) |
Jan 07, 2013 | 7.920 | 8.209 | 7.920 | 8.118 | 18,257 | +0.20(+2.50%) |
Jan 04, 2013 | 7.718 | 7.996 | 7.718 | 7.920 | 31,412 | +0.29(+3.84%) |
Jan 03, 2013 | 7.406 | 7.711 | 7.406 | 7.627 | 20,434 | +0.13(+1.73%) |
Jan 02, 2013 | 7.322 | 7.501 | 7.311 | 7.497 | 30,424 | +0.14(+1.97%) |
Dec 31, 2012 | 7.143 | 7.364 | 7.139 | 7.353 | 55,458 | +0.00(+0.05%) |
Dec 28, 2012 | 7.516 | 7.615 | 7.349 | 7.349 | 74,023 | -0.24(-3.17%) |
Dec 27, 2012 | 7.730 | 7.937 | 7.558 | 7.590 | 46,854 | -0.16(-2.08%) |
Dec 26, 2012 | 7.679 | 7.808 | 7.679 | 7.751 | 16,438 | +0.03(+0.40%) |
Dec 24, 2012 | 7.758 | 7.758 | 7.641 | 7.720 | 10,548 | +0.04(+0.54%) |
Dec 21, 2012 | 7.573 | 7.747 | 7.573 | 7.678 | 15,584 | +0.06(+0.83%) |
Dec 20, 2012 | 7.660 | 7.758 | 7.565 | 7.615 | 9,181 | -0.06(-0.83%) |
Dec 19, 2012 | 7.830 | 7.841 | 7.641 | 7.679 | 14,500 | -0.15(-1.93%) |
Dec 18, 2012 | 7.792 | 7.943 | 7.792 | 7.830 | 34,555 | -0.06(-0.72%) |
Dec 17, 2012 | 7.754 | 7.887 | 7.701 | 7.887 | 49,178 | +0.13(+1.71%) |
Dec 14, 2012 | 7.792 | 7.928 | 7.701 | 7.754 | 49,064 | -0.12(-1.54%) |
Dec 13, 2012 | 7.807 | 7.875 | 7.754 | 7.875 | 18,902 | -0.01(-0.10%) |
Dec 12, 2012 | 7.883 | 7.902 | 7.724 | 7.883 | 43,750 | -0.08(-1.00%) |
Dec 11, 2012 | 7.796 | 8.030 | 7.796 | 7.962 | 10,812 | +0.17(+2.18%) |
Dec 10, 2012 | 7.796 | 7.981 | 7.758 | 7.792 | 34,576 | -0.06(-0.76%) |
Dec 07, 2012 | 7.925 | 7.967 | 7.762 | 7.852 | 17,694 | -0.04(-0.49%) |
Dec 06, 2012 | 7.959 | 7.959 | 7.754 | 7.890 | 36,472 | -0.08(-1.00%) |
Dec 05, 2012 | 8.034 | 8.106 | 7.955 | 7.970 | 10,868 | -0.06(-0.80%) |
Dec 04, 2012 | 8.110 | 8.174 | 7.955 | 8.034 | 15,624 | -0.23(-2.79%) |
Nov 30, 2012 | 8.310 | 8.314 | 8.114 | 8.265 | 10,524 | +0.00(+0.00%) |
Nov 29, 2012 | 8.303 | 8.303 | 8.110 | 8.265 | 16,816 | +0.10(+1.20%) |
Nov 28, 2012 | 8.303 | 8.390 | 8.167 | 8.167 | 18,611 | -0.32(-3.80%) |
Nov 27, 2012 | 8.564 | 8.774 | 8.335 | 8.489 | 25,392 | -0.15(-1.74%) |
Nov 26, 2012 | 8.485 | 8.808 | 8.324 | 8.639 | 11,665 | -0.02(-0.22%) |
Nov 23, 2012 | 8.686 | 8.827 | 8.508 | 8.658 | 12,246 | +0.28(+3.40%) |
Nov 21, 2012 | 8.418 | 8.636 | 8.374 | 8.374 | 9,717 | +0.05(+0.64%) |
Nov 20, 2012 | 8.264 | 8.440 | 8.213 | 8.320 | 5,609 | -0.02(-0.27%) |
Nov 19, 2012 | 8.114 | 8.403 | 8.114 | 8.343 | 28,728 | +0.15(+1.88%) |
Nov 16, 2012 | 8.192 | 8.207 | 7.982 | 8.189 | 31,078 | -0.10(-1.19%) |
Nov 15, 2012 | 8.264 | 8.447 | 8.264 | 8.287 | 12,171 | -0.11(-1.29%) |
Nov 14, 2012 | 8.369 | 8.572 | 8.301 | 8.395 | 29,731 | +0.04(+0.50%) |
Nov 13, 2012 | 7.888 | 8.354 | 7.888 | 8.353 | 29,750 | +0.46(+5.83%) |
Nov 12, 2012 | 9.053 | 9.053 | 7.682 | 7.893 | 47,044 | -1.16(-12.81%) |
Nov 09, 2012 | 9.015 | 9.169 | 8.880 | 9.053 | 22,767 | +0.15(+1.64%) |
Nov 08, 2012 | 9.616 | 9.786 | 8.808 | 8.906 | 76,123 | -0.72(-7.53%) |
Nov 07, 2012 | 9.774 | 9.903 | 9.631 | 9.631 | 16,726 | -0.29(-2.88%) |
Nov 06, 2012 | 9.826 | 9.917 | 9.766 | 9.917 | 6,881 | +0.08(+0.80%) |
Nov 05, 2012 | 9.717 | 9.954 | 9.717 | 9.838 | 5,513 | +0.20(+2.11%) |
Nov 02, 2012 | 9.654 | 10.12 | 9.635 | 9.635 | 23,736 | -0.02(-0.18%) |
Nov 01, 2012 | 9.793 | 10.02 | 9.578 | 9.652 | 9,887 | -0.06(-0.60%) |
Oct 31, 2012 | 10.13 | 10.13 | 9.282 | 9.710 | 50,212 | +0.08(+0.79%) |
Oct 26, 2012 | 9.425 | 9.633 | 9.633 | 9.633 | 3,749 | +0.12(+1.31%) |
Oct 25, 2012 | 9.686 | 9.686 | 9.391 | 9.509 | 14,783 | -0.08(-0.88%) |
Oct 24, 2012 | 10.07 | 10.07 | 9.522 | 9.593 | 20,932 | -0.44(-4.39%) |
Oct 23, 2012 | 10.07 | 10.08 | 9.932 | 10.03 | 7,201 | -0.09(-0.85%) |
Oct 19, 2012 | 10.23 | 10.23 | 10.11 | 10.12 | 15,613 | -0.13(-1.28%) |
Oct 18, 2012 | 10.08 | 10.25 | 10.08 | 10.25 | 14,791 | +0.17(+1.67%) |
Oct 17, 2012 | 10.000 | 10.11 | 9.992 | 10.08 | 7,056 | +0.10(+0.97%) |
Oct 16, 2012 | 9.869 | 10.04 | 9.869 | 9.985 | 4,702 | +0.12(+1.25%) |
Oct 15, 2012 | 10.04 | 10.04 | 9.861 | 9.861 | 18,631 | -0.18(-1.79%) |
Oct 12, 2012 | 9.973 | 10.04 | 9.966 | 10.04 | 9,108 | +0.07(+0.71%) |
Oct 11, 2012 | 9.962 | 10.08 | 9.962 | 9.970 | 11,167 | -0.04(-0.37%) |
Oct 10, 2012 | 9.708 | 10.01 | 9.686 | 10.01 | 8,797 | +0.31(+3.20%) |
Oct 09, 2012 | 9.593 | 9.696 | 9.492 | 9.696 | 15,693 | -0.00(-0.05%) |
Oct 08, 2012 | 9.473 | 9.705 | 9.473 | 9.701 | 1,925 | +0.22(+2.28%) |
Oct 05, 2012 | 9.510 | 9.510 | 9.469 | 9.484 | 5,824 | -0.10(-1.05%) |
Oct 04, 2012 | 9.675 | 9.675 | 9.469 | 9.585 | 21,106 | -0.09(-0.93%) |
Oct 03, 2012 | 9.555 | 9.675 | 9.555 | 9.675 | 7,688 | +0.17(+1.81%) |
Oct 02, 2012 | 9.555 | 9.559 | 9.413 | 9.502 | 6,132 | +0.04(+0.43%) |
Oct 01, 2012 | 9.548 | 9.548 | 9.391 | 9.462 | 8,717 | +0.05(+0.51%) |
Sep 28, 2012 | 9.331 | 9.522 | 9.303 | 9.413 | 15,000 | +0.13(+1.38%) |
Sep 27, 2012 | 9.189 | 9.309 | 9.189 | 9.285 | 6,719 | +0.04(+0.43%) |
Sep 26, 2012 | 9.275 | 9.275 | 9.025 | 9.245 | 8,556 | -0.03(-0.32%) |
Sep 25, 2012 | 9.275 | 9.279 | 9.112 | 9.275 | 14,649 | +0.13(+1.42%) |
Sep 24, 2012 | 9.201 | 9.223 | 9.093 | 9.145 | 18,841 | +0.21(+2.33%) |
Sep 21, 2012 | 9.032 | 9.182 | 8.937 | 8.937 | 16,198 | +0.02(+0.21%) |
Sep 20, 2012 | 8.937 | 9.182 | 8.915 | 8.919 | 19,394 | -0.02(-0.21%) |
Sep 19, 2012 | 8.815 | 8.941 | 8.760 | 8.937 | 4,143 | +0.12(+1.39%) |
Sep 18, 2012 | 8.811 | 8.815 | 8.729 | 8.815 | 13,426 | +0.00(+0.05%) |
Sep 17, 2012 | 8.833 | 8.903 | 8.755 | 8.810 | 21,821 | -0.00(-0.05%) |
Sep 14, 2012 | 8.881 | 8.881 | 8.763 | 8.815 | 7,530 | +0.01(+0.07%) |
Sep 13, 2012 | 8.855 | 8.904 | 8.759 | 8.809 | 7,514 | -0.10(-1.11%) |
Sep 12, 2012 | 8.907 | 8.945 | 8.766 | 8.907 | 15,732 | +0.11(+1.22%) |
Sep 11, 2012 | 8.867 | 8.945 | 8.770 | 8.800 | 8,163 | -0.05(-0.55%) |
Sep 10, 2012 | 8.945 | 8.945 | 8.763 | 8.848 | 14,503 | -0.13(-1.41%) |
Sep 07, 2012 | 8.666 | 9.011 | 8.666 | 8.974 | 18,434 | +0.31(+3.55%) |
Sep 06, 2012 | 8.789 | 9.060 | 8.540 | 8.667 | 37,341 | +0.16(+1.84%) |
Sep 05, 2012 | 9.186 | 9.464 | 8.510 | 8.510 | 58,923 | -0.92(-9.72%) |
Sep 04, 2012 | 9.464 | 9.647 | 9.401 | 9.427 | 48,881 | -0.04(-0.39%) |
Aug 31, 2012 | 9.460 | 9.724 | 9.423 | 9.464 | 17,190 | -0.21(-2.19%) |
Aug 30, 2012 | 9.702 | 9.817 | 9.564 | 9.676 | 18,526 | -0.07(-0.69%) |
Aug 29, 2012 | 9.824 | 10.12 | 9.743 | 9.743 | 22,939 | -0.12(-1.27%) |
Aug 27, 2012 | 10.13 | 10.16 | 9.690 | 9.867 | 40,334 | -0.26(-2.59%) |
Aug 24, 2012 | 10.10 | 10.35 | 10.09 | 10.13 | 8,969 | -0.22(-2.11%) |
Aug 23, 2012 | 10.50 | 10.52 | 10.26 | 10.35 | 4,376 | -0.00(-0.01%) |
Aug 22, 2012 | 10.35 | 10.35 | 10.09 | 10.35 | 15,022 | -0.01(-0.09%) |
Aug 21, 2012 | 10.54 | 10.54 | 10.35 | 10.36 | 14,138 | -0.10(-0.97%) |
Aug 20, 2012 | 10.36 | 10.49 | 10.23 | 10.46 | 26,117 | +0.10(+1.00%) |
Aug 17, 2012 | 10.51 | 10.57 | 10.36 | 10.36 | 7,806 | -0.09(-0.81%) |
Aug 16, 2012 | 10.32 | 10.44 | 10.32 | 10.44 | 4,306 | +0.21(+2.10%) |
Aug 15, 2012 | 10.07 | 10.23 | 10.03 | 10.23 | 22,296 | +0.16(+1.62%) |
Aug 14, 2012 | 10.48 | 10.48 | 9.903 | 10.06 | 22,323 | -0.43(-4.09%) |
Aug 13, 2012 | 10.31 | 10.49 | 10.30 | 10.49 | 3,516 | +0.05(+0.46%) |
Aug 10, 2012 | 10.27 | 10.44 | 10.27 | 10.44 | 1,125 | +0.01(+0.11%) |
Aug 09, 2012 | 10.22 | 10.52 | 10.22 | 10.43 | 7,719 | +0.20(+1.95%) |
Aug 08, 2012 | 10.51 | 10.51 | 10.19 | 10.23 | 11,563 | -0.40(-3.72%) |
Aug 07, 2012 | 10.54 | 10.63 | 10.54 | 10.63 | 2,355 | -0.04(-0.38%) |
Aug 06, 2012 | 10.69 | 10.69 | 10.54 | 10.67 | 6,229 | -0.04(-0.35%) |
Aug 03, 2012 | 10.71 | 10.80 | 10.52 | 10.71 | 8,766 | -0.15(-1.40%) |
Aug 02, 2012 | 11.22 | 11.22 | 10.58 | 10.86 | 9,272 | -0.40(-3.55%) |
Aug 01, 2012 | 11.26 | 11.40 | 11.09 | 11.26 | 18,265 | +0.06(+0.50%) |
Jul 31, 2012 | 11.83 | 11.83 | 11.20 | 11.20 | 15,360 | -0.28(-2.42%) |
Jul 30, 2012 | 11.39 | 11.63 | 11.25 | 11.48 | 13,832 | +0.27(+2.38%) |
Jul 27, 2012 | 11.57 | 11.57 | 11.20 | 11.21 | 5,780 | +0.00(+0.01%) |
Jul 26, 2012 | 11.39 | 11.39 | 11.16 | 11.21 | 3,860 | -0.06(-0.51%) |
Jul 25, 2012 | 11.44 | 11.44 | 10.77 | 11.27 | 32,391 | -0.29(-2.55%) |
Jul 24, 2012 | 11.41 | 11.79 | 11.41 | 11.56 | 6,923 | +0.24(+2.08%) |
Jul 23, 2012 | 11.20 | 11.33 | 11.02 | 11.33 | 10,762 | +0.13(+1.18%) |
Jul 20, 2012 | 11.20 | 11.36 | 11.20 | 11.20 | 2,783 | -0.03(-0.26%) |
Jul 19, 2012 | 11.16 | 11.34 | 11.16 | 11.23 | 1,175 | -0.22(-1.91%) |
Jul 18, 2012 | 11.33 | 11.45 | 11.33 | 11.44 | 1,086 | +0.07(+0.58%) |
Jul 17, 2012 | 11.09 | 11.38 | 11.09 | 11.38 | 7,898 | +0.29(+2.62%) |
Jul 16, 2012 | 11.09 | 11.25 | 11.09 | 11.09 | 5,924 | +0.03(+0.29%) |
Jul 13, 2012 | 10.95 | 11.13 | 10.77 | 11.05 | 9,763 | +0.00(+0.04%) |
Jul 12, 2012 | 11.09 | 11.18 | 11.05 | 11.05 | 12,766 | -0.07(-0.66%) |
Jul 11, 2012 | 11.13 | 11.31 | 11.12 | 11.12 | 5,329 | -0.24(-2.11%) |
Jul 10, 2012 | 11.24 | 11.56 | 11.24 | 11.36 | 10,814 | -0.06(-0.48%) |
Jul 09, 2012 | 11.34 | 11.42 | 11.23 | 11.42 | 11,664 | +0.26(+2.36%) |
Jul 06, 2012 | 10.98 | 11.16 | 10.98 | 11.15 | 11,895 | +0.20(+1.80%) |
Jul 05, 2012 | 10.90 | 11.08 | 10.68 | 10.96 | 11,411 | -0.09(-0.83%) |
Jul 03, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 543 | -0.07(-0.66%) |