Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.290 | 7.340 | 7.110 | 7.140 | 38,927 | -0.13(-1.79%) |
Jul 30, 2013 | 7.330 | 7.390 | 7.180 | 7.270 | 42,232 | +0.01(+0.14%) |
Jul 29, 2013 | 7.170 | 7.290 | 6.981 | 7.260 | 71,797 | +0.08(+1.11%) |
Jul 26, 2013 | 7.580 | 7.590 | 7.160 | 7.180 | 42,784 | -0.51(-6.63%) |
Jul 25, 2013 | 7.200 | 7.730 | 7.150 | 7.690 | 63,690 | +0.45(+6.22%) |
Jul 24, 2013 | 7.520 | 7.540 | 7.090 | 7.240 | 63,536 | -0.24(-3.21%) |
Jul 23, 2013 | 7.200 | 7.570 | 7.140 | 7.480 | 61,263 | +0.26(+3.60%) |
Jul 22, 2013 | 7.080 | 7.310 | 6.960 | 7.220 | 151,397 | +0.02(+0.28%) |
Jul 19, 2013 | 7.030 | 7.200 | 6.910 | 7.200 | 60,997 | +0.16(+2.27%) |
Jul 18, 2013 | 7.080 | 7.150 | 6.980 | 7.040 | 60,471 | -0.01(-0.14%) |
Jul 17, 2013 | 7.120 | 7.240 | 7.050 | 7.050 | 35,392 | +0.00(+0.00%) |
Jul 16, 2013 | 6.920 | 7.140 | 6.830 | 7.050 | 70,934 | +0.12(+1.73%) |
Jul 15, 2013 | 6.740 | 6.970 | 6.670 | 6.930 | 107,719 | +0.18(+2.67%) |
Jul 12, 2013 | 6.800 | 6.810 | 6.650 | 6.750 | 64,342 | -0.11(-1.60%) |
Jul 11, 2013 | 6.840 | 6.890 | 6.720 | 6.860 | 52,425 | +0.11(+1.63%) |
Jul 10, 2013 | 6.620 | 6.790 | 6.620 | 6.750 | 54,459 | +0.11(+1.66%) |
Jul 09, 2013 | 6.600 | 6.680 | 6.540 | 6.640 | 99,429 | +0.05(+0.76%) |
Jul 08, 2013 | 6.250 | 6.590 | 6.165 | 6.590 | 68,772 | +0.36(+5.78%) |
Jul 05, 2013 | 6.170 | 6.270 | 6.010 | 6.230 | 81,147 | +0.16(+2.64%) |
Jul 03, 2013 | 6.030 | 6.070 | 5.960 | 6.070 | 22,392 | -0.02(-0.33%) |
Jul 02, 2013 | 6.210 | 6.290 | 6.000 | 6.090 | 47,742 | -0.14(-2.25%) |
Jul 01, 2013 | 5.950 | 6.330 | 5.950 | 6.230 | 134,512 | +0.25(+4.18%) |
Jun 28, 2013 | 6.070 | 6.090 | 5.920 | 5.980 | 375,090 | -0.13(-2.13%) |
Jun 27, 2013 | 6.120 | 6.160 | 5.980 | 6.110 | 92,546 | +0.02(+0.33%) |
Jun 26, 2013 | 6.430 | 6.430 | 6.080 | 6.090 | 65,760 | -0.37(-5.73%) |
Jun 25, 2013 | 6.510 | 6.580 | 6.400 | 6.460 | 91,601 | +0.00(+0.00%) |
Jun 24, 2013 | 6.500 | 6.640 | 6.420 | 6.460 | 120,483 | -0.16(-2.42%) |
Jun 21, 2013 | 6.400 | 6.660 | 6.360 | 6.620 | 216,045 | +0.24(+3.76%) |
Jun 20, 2013 | 6.510 | 6.620 | 6.360 | 6.380 | 59,875 | -0.27(-4.06%) |
Jun 19, 2013 | 7.060 | 7.210 | 6.620 | 6.650 | 71,605 | -0.43(-6.07%) |
Jun 18, 2013 | 6.870 | 7.100 | 6.830 | 7.080 | 120,383 | +0.22(+3.21%) |
Jun 17, 2013 | 6.470 | 6.870 | 6.450 | 6.860 | 57,074 | +0.49(+7.69%) |
Jun 14, 2013 | 6.700 | 6.700 | 6.340 | 6.370 | 44,742 | -0.34(-5.07%) |
Jun 13, 2013 | 6.500 | 6.740 | 6.440 | 6.710 | 37,311 | +0.21(+3.23%) |
Jun 12, 2013 | 6.700 | 6.820 | 6.490 | 6.500 | 49,302 | -0.16(-2.40%) |
Jun 11, 2013 | 6.700 | 6.770 | 6.609 | 6.660 | 51,299 | -0.14(-2.06%) |
Jun 10, 2013 | 6.340 | 6.870 | 6.340 | 6.800 | 79,915 | +0.38(+5.92%) |
Jun 07, 2013 | 6.280 | 6.480 | 6.210 | 6.420 | 63,059 | +0.19(+3.05%) |
Jun 06, 2013 | 6.200 | 6.310 | 6.130 | 6.230 | 59,021 | +0.02(+0.32%) |
Jun 05, 2013 | 6.210 | 6.320 | 6.110 | 6.210 | 44,055 | +0.00(+0.00%) |
Jun 04, 2013 | 6.380 | 6.510 | 6.160 | 6.210 | 87,002 | -0.18(-2.82%) |
Jun 03, 2013 | 6.110 | 6.460 | 6.060 | 6.390 | 256,024 | +0.31(+5.10%) |
May 31, 2013 | 6.170 | 6.260 | 6.080 | 6.080 | 114,606 | -0.15(-2.41%) |
May 30, 2013 | 6.240 | 6.290 | 6.180 | 6.230 | 50,575 | +0.00(+0.00%) |
May 29, 2013 | 6.250 | 6.290 | 6.180 | 6.230 | 36,389 | -0.06(-0.95%) |
May 28, 2013 | 6.200 | 6.420 | 6.131 | 6.290 | 144,470 | +0.18(+2.95%) |
May 24, 2013 | 6.110 | 6.160 | 6.070 | 6.110 | 52,856 | -0.04(-0.65%) |
May 23, 2013 | 6.070 | 6.240 | 6.030 | 6.150 | 59,683 | +0.01(+0.16%) |
May 22, 2013 | 6.260 | 6.280 | 6.100 | 6.140 | 65,883 | -0.09(-1.44%) |
May 21, 2013 | 6.260 | 6.260 | 6.210 | 6.230 | 32,179 | -0.04(-0.64%) |
May 20, 2013 | 6.290 | 6.330 | 6.210 | 6.270 | 63,685 | -0.06(-0.95%) |
May 17, 2013 | 6.430 | 6.430 | 6.280 | 6.330 | 74,646 | -0.08(-1.25%) |
May 16, 2013 | 6.430 | 6.430 | 6.350 | 6.410 | 19,085 | -0.04(-0.62%) |
May 15, 2013 | 6.480 | 6.560 | 6.370 | 6.450 | 46,696 | +0.11(+1.74%) |
May 13, 2013 | 6.350 | 6.370 | 6.280 | 6.340 | 59,118 | +0.00(+0.00%) |
May 10, 2013 | 6.350 | 6.380 | 6.300 | 6.340 | 30,455 | +0.02(+0.32%) |
May 09, 2013 | 6.420 | 6.420 | 6.260 | 6.320 | 42,159 | -0.09(-1.40%) |
May 08, 2013 | 6.440 | 6.460 | 6.350 | 6.410 | 64,515 | -0.05(-0.77%) |
May 07, 2013 | 6.430 | 6.520 | 6.400 | 6.460 | 105,890 | +0.06(+0.94%) |
May 06, 2013 | 6.320 | 6.440 | 6.310 | 6.400 | 129,277 | +0.08(+1.27%) |
May 03, 2013 | 6.320 | 6.455 | 6.220 | 6.320 | 180,022 | +0.11(+1.77%) |
May 02, 2013 | 6.170 | 6.335 | 6.150 | 6.210 | 404,748 | +0.11(+1.80%) |
May 01, 2013 | 6.490 | 6.530 | 6.060 | 6.100 | 155,677 | -0.44(-6.73%) |
Apr 30, 2013 | 6.650 | 6.650 | 6.460 | 6.540 | 116,281 | -0.10(-1.51%) |
Apr 29, 2013 | 6.490 | 6.690 | 6.450 | 6.640 | 72,947 | +0.17(+2.63%) |
Apr 26, 2013 | 6.580 | 6.590 | 6.420 | 6.470 | 103,330 | -0.12(-1.82%) |
Apr 25, 2013 | 6.800 | 6.860 | 6.540 | 6.590 | 65,871 | -0.20(-2.95%) |
Apr 24, 2013 | 6.850 | 6.880 | 6.750 | 6.790 | 38,120 | -0.08(-1.16%) |
Apr 23, 2013 | 6.880 | 6.930 | 6.810 | 6.870 | 79,247 | +0.07(+1.03%) |
Apr 22, 2013 | 6.970 | 6.970 | 6.760 | 6.800 | 118,490 | -0.19(-2.72%) |
Apr 19, 2013 | 6.940 | 7.070 | 6.910 | 6.990 | 90,984 | +0.05(+0.72%) |
Apr 18, 2013 | 7.110 | 7.220 | 6.890 | 6.940 | 56,684 | -0.16(-2.25%) |
Apr 17, 2013 | 7.150 | 7.380 | 7.000 | 7.100 | 84,020 | -0.10(-1.39%) |
Apr 16, 2013 | 7.200 | 7.420 | 7.180 | 7.200 | 83,500 | +0.07(+0.98%) |
Apr 15, 2013 | 7.520 | 7.530 | 7.080 | 7.130 | 104,004 | -0.42(-5.56%) |
Apr 12, 2013 | 7.530 | 7.610 | 7.260 | 7.550 | 91,633 | +0.00(+0.00%) |
Apr 11, 2013 | 7.740 | 7.770 | 7.500 | 7.550 | 46,765 | -0.24(-3.08%) |
Apr 10, 2013 | 7.870 | 7.980 | 7.760 | 7.790 | 89,526 | -0.07(-0.89%) |
Apr 09, 2013 | 7.920 | 7.990 | 7.830 | 7.860 | 71,819 | -0.07(-0.88%) |
Apr 08, 2013 | 7.700 | 7.950 | 7.640 | 7.930 | 84,551 | +0.28(+3.66%) |
Apr 05, 2013 | 7.730 | 7.870 | 7.590 | 7.650 | 54,745 | -0.23(-2.92%) |
Apr 04, 2013 | 8.030 | 8.070 | 7.850 | 7.880 | 40,459 | -0.12(-1.50%) |
Apr 03, 2013 | 8.090 | 8.150 | 8.000 | 8.000 | 69,669 | -0.09(-1.11%) |
Apr 02, 2013 | 8.260 | 8.310 | 8.050 | 8.090 | 65,357 | -0.13(-1.58%) |
Apr 01, 2013 | 8.390 | 8.390 | 8.030 | 8.220 | 115,259 | -0.17(-2.03%) |
Mar 28, 2013 | 8.710 | 8.740 | 8.362 | 8.390 | 77,837 | -0.29(-3.34%) |
Mar 27, 2013 | 8.800 | 8.800 | 8.660 | 8.680 | 30,935 | -0.17(-1.92%) |
Mar 26, 2013 | 8.900 | 8.900 | 8.690 | 8.850 | 52,609 | +0.00(+0.00%) |
Mar 25, 2013 | 8.750 | 8.900 | 8.740 | 8.850 | 59,829 | +0.08(+0.91%) |
Mar 22, 2013 | 8.870 | 8.950 | 8.750 | 8.770 | 38,955 | -0.07(-0.79%) |
Mar 21, 2013 | 8.760 | 8.910 | 8.750 | 8.840 | 47,212 | +0.02(+0.23%) |
Mar 20, 2013 | 9.030 | 9.030 | 8.770 | 8.820 | 34,136 | -0.11(-1.23%) |
Mar 19, 2013 | 8.940 | 9.140 | 8.800 | 8.930 | 77,889 | -0.03(-0.33%) |
Mar 18, 2013 | 9.030 | 9.120 | 8.950 | 8.960 | 49,404 | -0.19(-2.08%) |
Mar 15, 2013 | 9.150 | 9.280 | 9.060 | 9.150 | 168,061 | +0.06(+0.66%) |
Mar 14, 2013 | 9.020 | 9.120 | 9.000 | 9.090 | 60,530 | +0.05(+0.55%) |
Mar 13, 2013 | 9.210 | 9.250 | 9.030 | 9.040 | 53,258 | -0.19(-2.06%) |
Mar 12, 2013 | 9.390 | 9.438 | 9.200 | 9.230 | 65,106 | -0.26(-2.74%) |
Mar 11, 2013 | 9.310 | 9.600 | 9.150 | 9.490 | 74,454 | +0.12(+1.28%) |
Mar 08, 2013 | 9.380 | 9.400 | 9.320 | 9.370 | 74,545 | +0.11(+1.19%) |
Mar 07, 2013 | 9.410 | 9.450 | 9.150 | 9.260 | 29,943 | -0.17(-1.80%) |
Mar 06, 2013 | 9.550 | 9.590 | 9.300 | 9.430 | 27,259 | -0.11(-1.15%) |
Mar 05, 2013 | 9.590 | 9.730 | 9.520 | 9.540 | 81,272 | -0.04(-0.42%) |
Mar 04, 2013 | 9.430 | 9.600 | 9.330 | 9.580 | 67,973 | +0.09(+0.95%) |
Mar 01, 2013 | 9.140 | 9.530 | 9.000 | 9.490 | 111,859 | +0.30(+3.26%) |
Feb 28, 2013 | 9.270 | 9.310 | 9.170 | 9.190 | 54,421 | -0.08(-0.86%) |
Feb 27, 2013 | 9.270 | 9.400 | 9.250 | 9.270 | 78,511 | -0.03(-0.32%) |
Feb 26, 2013 | 9.240 | 9.440 | 9.240 | 9.300 | 76,735 | +0.09(+0.98%) |
Feb 25, 2013 | 9.370 | 9.500 | 9.210 | 9.210 | 95,447 | -0.10(-1.07%) |
Feb 22, 2013 | 9.430 | 9.450 | 9.250 | 9.310 | 65,412 | -0.03(-0.32%) |
Feb 21, 2013 | 9.180 | 9.540 | 9.150 | 9.340 | 61,610 | +0.15(+1.63%) |
Feb 20, 2013 | 9.380 | 9.380 | 9.190 | 9.190 | 106,508 | -0.20(-2.13%) |
Feb 19, 2013 | 9.410 | 9.470 | 9.340 | 9.390 | 53,552 | -0.01(-0.11%) |
Feb 15, 2013 | 9.500 | 9.540 | 9.250 | 9.400 | 112,822 | -0.06(-0.63%) |
Feb 14, 2013 | 9.430 | 9.600 | 9.410 | 9.460 | 48,395 | -0.02(-0.21%) |
Feb 13, 2013 | 9.700 | 9.759 | 9.400 | 9.480 | 36,088 | -0.22(-2.27%) |
Feb 12, 2013 | 9.680 | 9.720 | 9.610 | 9.700 | 40,020 | +0.00(+0.00%) |
Feb 11, 2013 | 9.610 | 9.700 | 9.580 | 9.700 | 48,639 | +0.08(+0.83%) |
Feb 08, 2013 | 9.460 | 9.720 | 9.460 | 9.620 | 91,426 | +0.16(+1.69%) |
Feb 07, 2013 | 9.580 | 9.620 | 9.430 | 9.460 | 59,803 | -0.11(-1.15%) |
Feb 06, 2013 | 9.920 | 9.920 | 9.510 | 9.570 | 60,314 | -0.81(-7.80%) |
Feb 04, 2013 | 10.32 | 10.45 | 10.26 | 10.38 | 115,561 | -0.08(-0.76%) |
Feb 01, 2013 | 10.06 | 10.49 | 10.03 | 10.46 | 160,096 | +0.45(+4.50%) |
Jan 31, 2013 | 9.340 | 10.08 | 9.300 | 10.01 | 199,365 | +0.71(+7.63%) |
Jan 30, 2013 | 9.280 | 9.460 | 9.200 | 9.300 | 155,217 | +0.00(+0.00%) |
Jan 29, 2013 | 9.190 | 9.400 | 9.190 | 9.300 | 146,663 | +0.10(+1.09%) |
Jan 28, 2013 | 9.170 | 9.230 | 9.140 | 9.200 | 148,401 | +0.02(+0.22%) |
Jan 25, 2013 | 9.280 | 9.300 | 9.100 | 9.180 | 52,750 | -0.06(-0.65%) |
Jan 24, 2013 | 9.490 | 9.490 | 9.200 | 9.240 | 47,929 | -0.25(-2.63%) |
Jan 23, 2013 | 9.780 | 9.780 | 9.470 | 9.490 | 40,357 | -0.28(-2.87%) |
Jan 22, 2013 | 9.670 | 9.790 | 9.550 | 9.770 | 50,445 | +0.07(+0.72%) |
Jan 18, 2013 | 9.680 | 9.720 | 9.540 | 9.700 | 69,464 | -0.01(-0.10%) |
Jan 17, 2013 | 9.820 | 9.880 | 9.630 | 9.710 | 53,618 | -0.07(-0.72%) |
Jan 16, 2013 | 10.10 | 10.10 | 9.670 | 9.780 | 48,215 | -0.40(-3.93%) |
Jan 15, 2013 | 10.02 | 10.30 | 10.01 | 10.18 | 58,659 | +0.03(+0.30%) |
Jan 14, 2013 | 10.21 | 10.28 | 10.11 | 10.15 | 39,632 | -0.13(-1.26%) |
Jan 11, 2013 | 10.39 | 10.44 | 10.24 | 10.28 | 55,377 | -0.09(-0.87%) |
Jan 10, 2013 | 10.67 | 10.70 | 10.29 | 10.37 | 44,341 | -0.24(-2.26%) |
Jan 09, 2013 | 10.52 | 10.67 | 10.46 | 10.61 | 44,221 | +0.10(+0.95%) |
Jan 08, 2013 | 10.60 | 10.60 | 10.40 | 10.51 | 81,847 | -0.04(-0.38%) |
Jan 07, 2013 | 10.86 | 10.99 | 10.55 | 10.55 | 73,359 | -0.43(-3.92%) |
Jan 04, 2013 | 11.12 | 11.30 | 10.87 | 10.98 | 60,611 | -0.08(-0.72%) |
Jan 03, 2013 | 11.49 | 11.49 | 11.03 | 11.06 | 54,270 | -0.40(-3.49%) |
Jan 02, 2013 | 11.37 | 11.71 | 11.28 | 11.46 | 191,981 | +0.41(+3.71%) |
Dec 31, 2012 | 10.53 | 11.05 | 10.51 | 11.05 | 58,280 | +0.50(+4.74%) |
Dec 28, 2012 | 10.72 | 10.82 | 10.52 | 10.55 | 28,113 | -0.26(-2.41%) |
Dec 27, 2012 | 10.88 | 10.88 | 10.50 | 10.81 | 36,299 | -0.03(-0.28%) |
Dec 26, 2012 | 10.82 | 10.90 | 10.61 | 10.84 | 51,228 | +0.06(+0.56%) |
Dec 24, 2012 | 10.80 | 10.84 | 10.76 | 10.78 | 11,305 | -0.02(-0.19%) |
Dec 21, 2012 | 10.68 | 10.94 | 10.68 | 10.80 | 184,525 | -0.09(-0.83%) |
Dec 20, 2012 | 10.65 | 10.89 | 10.64 | 10.89 | 61,538 | +0.22(+2.06%) |
Dec 19, 2012 | 10.66 | 10.70 | 10.54 | 10.67 | 37,316 | -0.01(-0.09%) |
Dec 18, 2012 | 10.61 | 10.69 | 10.46 | 10.68 | 62,608 | +0.11(+1.04%) |
Dec 17, 2012 | 10.06 | 10.64 | 10.05 | 10.57 | 79,785 | +0.58(+5.81%) |
Dec 14, 2012 | 9.960 | 10.03 | 9.888 | 9.990 | 57,950 | -0.10(-0.99%) |
Dec 13, 2012 | 10.08 | 10.22 | 10.00 | 10.09 | 25,895 | +0.00(+0.00%) |
Dec 12, 2012 | 10.45 | 10.47 | 10.04 | 10.09 | 49,698 | -0.35(-3.35%) |
Dec 11, 2012 | 8.800 | 10.52 | 8.550 | 10.44 | 121,059 | -0.04(-0.38%) |
Dec 10, 2012 | 10.40 | 10.49 | 10.31 | 10.48 | 61,335 | +0.09(+0.87%) |
Dec 07, 2012 | 10.43 | 10.48 | 10.32 | 10.39 | 40,759 | -0.01(-0.10%) |
Dec 06, 2012 | 10.23 | 10.44 | 10.11 | 10.40 | 35,529 | +0.14(+1.36%) |
Dec 05, 2012 | 10.49 | 10.49 | 10.24 | 10.26 | 35,432 | -0.23(-2.19%) |
Dec 04, 2012 | 10.28 | 10.50 | 10.15 | 10.49 | 67,259 | +0.43(+4.27%) |
Nov 30, 2012 | 10.18 | 10.18 | 9.720 | 10.06 | 124,082 | -0.13(-1.28%) |
Nov 29, 2012 | 10.11 | 10.21 | 9.860 | 10.19 | 33,198 | +0.21(+2.10%) |
Nov 28, 2012 | 9.890 | 10.00 | 9.800 | 9.980 | 33,614 | -0.01(-0.10%) |
Nov 27, 2012 | 10.20 | 10.30 | 9.990 | 9.990 | 41,148 | -0.26(-2.54%) |
Nov 26, 2012 | 10.10 | 10.38 | 10.07 | 10.25 | 81,478 | +0.07(+0.69%) |
Nov 23, 2012 | 9.970 | 10.22 | 9.970 | 10.18 | 31,085 | +0.25(+2.52%) |
Nov 21, 2012 | 9.760 | 9.930 | 9.610 | 9.930 | 32,838 | +0.14(+1.43%) |
Nov 20, 2012 | 9.770 | 9.880 | 9.550 | 9.790 | 66,236 | -0.05(-0.51%) |
Nov 19, 2012 | 9.420 | 9.840 | 9.350 | 9.840 | 41,919 | +0.56(+6.03%) |
Nov 16, 2012 | 9.330 | 9.410 | 9.070 | 9.280 | 63,169 | -0.11(-1.17%) |
Nov 15, 2012 | 9.200 | 9.510 | 9.180 | 9.390 | 37,113 | +0.17(+1.84%) |
Nov 14, 2012 | 9.360 | 9.510 | 9.200 | 9.220 | 89,707 | -0.12(-1.28%) |
Nov 13, 2012 | 9.380 | 9.650 | 9.250 | 9.340 | 60,341 | -0.19(-1.99%) |
Nov 12, 2012 | 9.460 | 9.670 | 9.410 | 9.530 | 20,193 | +0.09(+0.95%) |
Nov 09, 2012 | 9.200 | 9.680 | 9.190 | 9.440 | 37,229 | +0.19(+2.05%) |
Nov 08, 2012 | 9.510 | 9.650 | 9.250 | 9.250 | 58,586 | -0.26(-2.73%) |
Nov 07, 2012 | 10.09 | 10.09 | 9.500 | 9.510 | 111,400 | -0.78(-7.58%) |
Nov 06, 2012 | 10.17 | 10.50 | 10.09 | 10.29 | 52,021 | +0.11(+1.08%) |
Nov 05, 2012 | 9.630 | 10.19 | 9.600 | 10.18 | 66,640 | +0.53(+5.49%) |
Nov 02, 2012 | 10.13 | 10.13 | 9.650 | 9.650 | 63,876 | -0.46(-4.55%) |
Nov 01, 2012 | 10.18 | 10.28 | 9.900 | 10.11 | 83,776 | -0.08(-0.79%) |
Oct 31, 2012 | 10.03 | 10.19 | 9.900 | 10.19 | 59,808 | +0.06(+0.59%) |
Oct 26, 2012 | 10.26 | 10.13 | 10.13 | 10.13 | 37,400 | -0.17(-1.65%) |
Oct 25, 2012 | 10.28 | 10.34 | 10.10 | 10.30 | 32,997 | +0.12(+1.18%) |
Oct 24, 2012 | 10.16 | 10.34 | 10.05 | 10.18 | 47,328 | +0.05(+0.49%) |
Oct 23, 2012 | 9.930 | 10.17 | 9.860 | 10.13 | 74,299 | +0.20(+2.01%) |
Oct 19, 2012 | 10.11 | 10.25 | 9.800 | 9.930 | 75,570 | -0.30(-2.93%) |
Oct 18, 2012 | 10.52 | 10.65 | 10.23 | 10.23 | 52,912 | -0.33(-3.13%) |
Oct 17, 2012 | 10.64 | 10.68 | 10.40 | 10.56 | 19,875 | -0.09(-0.85%) |
Oct 16, 2012 | 10.79 | 10.85 | 10.42 | 10.65 | 74,050 | -0.08(-0.75%) |
Oct 15, 2012 | 10.26 | 10.75 | 10.08 | 10.73 | 58,287 | +0.49(+4.79%) |
Oct 12, 2012 | 10.37 | 10.42 | 10.08 | 10.24 | 30,111 | -0.16(-1.54%) |
Oct 11, 2012 | 10.51 | 10.53 | 10.29 | 10.40 | 28,477 | -0.02(-0.19%) |
Oct 10, 2012 | 10.28 | 10.57 | 10.22 | 10.42 | 41,141 | +0.16(+1.56%) |
Oct 09, 2012 | 10.39 | 10.39 | 10.05 | 10.26 | 60,534 | -0.17(-1.63%) |
Oct 08, 2012 | 10.20 | 10.50 | 10.13 | 10.43 | 41,853 | +0.14(+1.36%) |
Oct 05, 2012 | 10.19 | 10.48 | 10.19 | 10.29 | 39,985 | +0.13(+1.28%) |
Oct 04, 2012 | 10.20 | 10.20 | 9.920 | 10.16 | 50,929 | +0.01(+0.10%) |
Oct 03, 2012 | 10.35 | 10.37 | 10.13 | 10.15 | 45,094 | -0.20(-1.93%) |
Oct 02, 2012 | 10.77 | 10.86 | 10.26 | 10.35 | 73,822 | -0.38(-3.54%) |
Oct 01, 2012 | 10.56 | 10.92 | 10.49 | 10.73 | 96,718 | +0.24(+2.29%) |
Sep 28, 2012 | 10.70 | 10.76 | 10.48 | 10.49 | 63,091 | -0.29(-2.69%) |
Sep 27, 2012 | 10.78 | 10.90 | 10.60 | 10.78 | 51,846 | +0.04(+0.37%) |
Sep 26, 2012 | 10.62 | 10.78 | 10.54 | 10.74 | 64,372 | +0.13(+1.23%) |
Sep 25, 2012 | 11.02 | 11.20 | 10.60 | 10.61 | 112,139 | -0.34(-3.11%) |
Sep 24, 2012 | 10.69 | 11.15 | 10.69 | 10.95 | 74,586 | +0.17(+1.58%) |
Sep 21, 2012 | 10.96 | 11.10 | 10.75 | 10.78 | 203,732 | +0.01(+0.09%) |
Sep 20, 2012 | 10.80 | 10.98 | 10.66 | 10.77 | 57,809 | -0.14(-1.28%) |
Sep 19, 2012 | 11.02 | 11.08 | 10.80 | 10.91 | 61,440 | -0.14(-1.27%) |
Sep 18, 2012 | 10.74 | 11.13 | 10.74 | 11.05 | 75,672 | +0.22(+2.03%) |
Sep 17, 2012 | 10.68 | 10.91 | 10.50 | 10.83 | 66,322 | +0.05(+0.46%) |
Sep 14, 2012 | 10.70 | 10.99 | 10.67 | 10.78 | 105,452 | +0.07(+0.65%) |
Sep 13, 2012 | 10.08 | 10.73 | 10.01 | 10.71 | 81,264 | +0.63(+6.25%) |
Sep 12, 2012 | 10.13 | 10.20 | 9.870 | 10.08 | 48,563 | -0.02(-0.20%) |
Sep 11, 2012 | 9.990 | 10.15 | 9.720 | 10.10 | 98,800 | -0.02(-0.20%) |
Sep 10, 2012 | 10.16 | 10.27 | 9.930 | 10.12 | 49,392 | -0.08(-0.78%) |
Sep 07, 2012 | 10.18 | 10.30 | 9.980 | 10.20 | 44,235 | +0.09(+0.89%) |
Sep 06, 2012 | 10.14 | 10.32 | 9.970 | 10.11 | 75,863 | +0.03(+0.30%) |
Sep 05, 2012 | 10.18 | 10.40 | 10.06 | 10.08 | 64,120 | -0.03(-0.30%) |
Sep 04, 2012 | 9.740 | 10.30 | 9.520 | 10.11 | 134,606 | +0.34(+3.48%) |
Aug 31, 2012 | 9.850 | 9.850 | 9.560 | 9.770 | 52,845 | +0.06(+0.62%) |
Aug 30, 2012 | 9.840 | 9.840 | 9.560 | 9.710 | 33,183 | -0.26(-2.61%) |
Aug 29, 2012 | 9.870 | 10.15 | 9.750 | 9.970 | 42,693 | +0.37(+3.85%) |
Aug 27, 2012 | 9.530 | 9.760 | 9.390 | 9.600 | 24,394 | +0.10(+1.05%) |
Aug 24, 2012 | 9.390 | 9.630 | 9.350 | 9.500 | 25,135 | +0.05(+0.53%) |
Aug 23, 2012 | 9.700 | 9.700 | 9.440 | 9.450 | 16,270 | -0.25(-2.58%) |
Aug 22, 2012 | 9.980 | 9.990 | 9.630 | 9.700 | 53,903 | -0.33(-3.29%) |
Aug 21, 2012 | 9.770 | 10.40 | 9.580 | 10.03 | 70,969 | +0.32(+3.30%) |
Aug 20, 2012 | 9.640 | 9.730 | 9.540 | 9.710 | 32,473 | +0.03(+0.31%) |
Aug 17, 2012 | 9.510 | 9.700 | 9.260 | 9.680 | 82,821 | +0.14(+1.47%) |
Aug 16, 2012 | 9.430 | 9.570 | 9.180 | 9.540 | 47,177 | +0.07(+0.74%) |
Aug 15, 2012 | 9.220 | 9.490 | 9.220 | 9.470 | 43,037 | +0.19(+2.05%) |
Aug 14, 2012 | 9.540 | 9.540 | 9.220 | 9.280 | 43,503 | -0.21(-2.21%) |
Aug 13, 2012 | 9.220 | 9.570 | 9.180 | 9.490 | 44,492 | +0.27(+2.93%) |
Aug 10, 2012 | 9.250 | 9.360 | 9.100 | 9.220 | 36,512 | -0.13(-1.39%) |
Aug 09, 2012 | 9.580 | 9.610 | 9.270 | 9.350 | 38,045 | -0.28(-2.91%) |
Aug 08, 2012 | 9.840 | 9.950 | 9.600 | 9.630 | 35,240 | -0.26(-2.63%) |
Aug 07, 2012 | 10.49 | 10.50 | 9.860 | 9.890 | 85,127 | -0.52(-5.00%) |
Aug 06, 2012 | 10.35 | 10.50 | 10.07 | 10.41 | 82,905 | +0.02(+0.19%) |
Aug 03, 2012 | 9.590 | 10.49 | 9.590 | 10.39 | 105,130 | +0.98(+10.41%) |
Aug 02, 2012 | 9.500 | 9.610 | 9.280 | 9.410 | 75,735 | -0.22(-2.28%) |