Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.400 | 5.470 | 5.350 | 5.370 | 0 | -0.04(-0.74%) |
Jul 30, 2013 | 5.480 | 5.490 | 5.340 | 5.410 | 0 | -0.01(-0.18%) |
Jul 29, 2013 | 5.510 | 5.620 | 5.390 | 5.420 | 0 | -0.09(-1.63%) |
Jul 26, 2013 | 5.530 | 5.630 | 5.400 | 5.510 | 0 | -0.07(-1.25%) |
Jul 25, 2013 | 5.540 | 5.650 | 5.470 | 5.580 | 0 | +0.02(+0.36%) |
Jul 24, 2013 | 5.590 | 5.900 | 5.510 | 5.560 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.700 | 5.700 | 5.500 | 5.560 | 0 | -0.12(-2.11%) |
Jul 22, 2013 | 5.660 | 5.870 | 5.550 | 5.680 | 0 | -0.04(-0.70%) |
Jul 19, 2013 | 5.850 | 5.920 | 5.715 | 5.720 | 0 | -0.17(-2.89%) |
Jul 18, 2013 | 5.970 | 6.080 | 5.830 | 5.890 | 0 | -0.06(-1.01%) |
Jul 17, 2013 | 5.900 | 6.050 | 5.755 | 5.950 | 116,836 | +0.08(+1.36%) |
Jul 16, 2013 | 5.770 | 5.900 | 5.710 | 5.870 | 0 | +0.09(+1.56%) |
Jul 15, 2013 | 5.840 | 5.980 | 5.750 | 5.780 | 0 | -0.07(-1.20%) |
Jul 12, 2013 | 5.810 | 5.940 | 5.700 | 5.850 | 0 | +0.05(+0.86%) |
Jul 11, 2013 | 5.660 | 5.820 | 5.540 | 5.800 | 0 | +0.22(+3.94%) |
Jul 10, 2013 | 5.420 | 5.590 | 5.420 | 5.580 | 0 | +0.17(+3.14%) |
Jul 09, 2013 | 6.000 | 6.000 | 5.370 | 5.410 | 0 | -0.55(-9.23%) |
Jul 08, 2013 | 5.550 | 6.070 | 5.550 | 5.960 | 0 | +0.44(+7.97%) |
Jul 05, 2013 | 5.380 | 5.530 | 5.300 | 5.520 | 0 | +0.24(+4.55%) |
Jul 03, 2013 | 5.170 | 5.320 | 5.100 | 5.280 | 0 | -0.03(-0.56%) |
Jul 02, 2013 | 5.040 | 5.430 | 5.040 | 5.310 | 0 | +0.34(+6.84%) |
Jul 01, 2013 | 5.040 | 5.130 | 4.900 | 4.970 | 0 | -0.07(-1.39%) |
Jun 28, 2013 | 4.990 | 5.180 | 4.920 | 5.040 | 320,338 | -0.03(-0.59%) |
Jun 26, 2013 | 5.090 | 5.140 | 4.990 | 5.070 | 0 | +0.01(+0.20%) |
Jun 25, 2013 | 5.090 | 5.090 | 4.900 | 5.060 | 0 | +0.06(+1.20%) |
Jun 24, 2013 | 4.900 | 5.100 | 4.840 | 5.000 | 0 | +0.03(+0.60%) |
Jun 21, 2013 | 4.950 | 5.040 | 4.800 | 4.970 | 261,867 | +0.06(+1.22%) |
Jun 20, 2013 | 4.990 | 5.050 | 4.860 | 4.910 | 0 | -0.16(-3.16%) |
Jun 19, 2013 | 5.140 | 5.160 | 4.980 | 5.070 | 0 | -0.11(-2.12%) |
Jun 18, 2013 | 4.990 | 5.250 | 4.910 | 5.180 | 0 | +0.21(+4.23%) |
Jun 17, 2013 | 4.980 | 5.120 | 4.925 | 4.970 | 0 | +0.01(+0.20%) |
Jun 14, 2013 | 5.000 | 5.080 | 4.850 | 4.960 | 0 | -0.07(-1.39%) |
Jun 13, 2013 | 4.900 | 5.090 | 4.850 | 5.030 | 114,389 | +0.06(+1.21%) |
Jun 12, 2013 | 5.170 | 5.390 | 4.870 | 4.970 | 238,922 | -0.20(-3.87%) |
Jun 11, 2013 | 5.210 | 5.250 | 5.100 | 5.170 | 0 | -0.14(-2.64%) |
Jun 10, 2013 | 5.070 | 5.400 | 4.940 | 5.310 | 0 | +0.26(+5.15%) |
Jun 07, 2013 | 4.960 | 5.080 | 4.780 | 5.050 | 0 | +0.11(+2.23%) |
Jun 06, 2013 | 4.670 | 4.940 | 4.540 | 4.940 | 318,471 | +0.25(+5.33%) |
Jun 05, 2013 | 4.990 | 5.056 | 4.640 | 4.690 | 180,677 | -0.30(-6.01%) |
Jun 04, 2013 | 5.540 | 5.540 | 4.900 | 4.990 | 0 | -0.52(-9.44%) |
Jun 03, 2013 | 5.310 | 5.530 | 5.160 | 5.510 | 265,994 | +0.21(+3.96%) |
May 31, 2013 | 5.680 | 5.700 | 5.210 | 5.300 | 598,003 | -0.21(-3.81%) |
May 30, 2013 | 5.560 | 5.560 | 5.300 | 5.510 | 110,578 | -0.01(-0.18%) |
May 29, 2013 | 5.660 | 5.660 | 5.508 | 5.520 | 232,482 | -0.10(-1.78%) |
May 28, 2013 | 5.440 | 5.700 | 5.320 | 5.620 | 420,135 | +0.32(+6.04%) |
May 24, 2013 | 5.100 | 5.340 | 4.980 | 5.300 | 0 | +0.22(+4.33%) |
May 23, 2013 | 5.210 | 5.260 | 4.950 | 5.080 | 0 | +0.14(+2.83%) |
May 22, 2013 | 5.380 | 5.570 | 4.890 | 4.940 | 0 | -0.44(-8.18%) |
May 21, 2013 | 5.330 | 5.475 | 5.241 | 5.380 | 0 | +0.04(+0.75%) |
May 20, 2013 | 5.130 | 5.480 | 5.100 | 5.340 | 0 | +0.20(+3.89%) |
May 17, 2013 | 5.120 | 5.190 | 5.000 | 5.140 | 0 | +0.05(+0.98%) |
May 16, 2013 | 4.940 | 5.260 | 4.860 | 5.090 | 297,147 | +0.13(+2.62%) |
May 15, 2013 | 5.040 | 5.120 | 4.820 | 4.960 | 0 | +0.05(+1.02%) |
May 13, 2013 | 4.790 | 5.190 | 4.740 | 4.910 | 0 | +0.14(+2.94%) |
May 10, 2013 | 4.160 | 4.890 | 4.160 | 4.770 | 0 | +0.60(+14.39%) |
May 09, 2013 | 4.080 | 4.170 | 3.970 | 4.170 | 0 | +0.11(+2.71%) |
May 08, 2013 | 4.010 | 4.080 | 3.920 | 4.060 | 0 | +0.03(+0.74%) |
May 07, 2013 | 4.070 | 4.070 | 3.910 | 4.030 | 0 | -0.03(-0.74%) |
May 06, 2013 | 4.020 | 4.140 | 3.970 | 4.060 | 0 | +0.01(+0.25%) |
May 03, 2013 | 4.100 | 4.240 | 4.020 | 4.050 | 0 | +0.02(+0.50%) |
May 02, 2013 | 3.820 | 4.130 | 3.770 | 4.030 | 0 | +0.23(+6.05%) |
May 01, 2013 | 4.000 | 4.070 | 3.780 | 3.800 | 0 | -0.23(-5.71%) |
Apr 30, 2013 | 4.200 | 4.300 | 3.980 | 4.030 | 0 | -0.09(-2.18%) |
Apr 29, 2013 | 4.060 | 4.180 | 4.020 | 4.120 | 189,000 | +0.07(+1.73%) |
Apr 26, 2013 | 4.040 | 4.100 | 4.030 | 4.050 | 203,357 | +0.00(+0.00%) |
Apr 25, 2013 | 4.080 | 4.150 | 4.000 | 4.050 | 0 | -0.03(-0.74%) |
Apr 24, 2013 | 4.030 | 4.140 | 4.000 | 4.080 | 119,409 | +0.03(+0.74%) |
Apr 23, 2013 | 3.940 | 4.120 | 3.910 | 4.050 | 240,294 | +0.14(+3.58%) |
Apr 22, 2013 | 3.970 | 4.040 | 3.895 | 3.910 | 160,247 | +0.01(+0.26%) |
Apr 19, 2013 | 3.930 | 4.090 | 3.830 | 3.900 | 327,286 | -0.04(-1.02%) |
Apr 18, 2013 | 3.850 | 4.000 | 3.765 | 3.940 | 186,493 | +0.10(+2.74%) |
Apr 17, 2013 | 3.750 | 3.860 | 3.650 | 3.835 | 274,698 | +0.08(+1.99%) |
Apr 16, 2013 | 3.830 | 3.895 | 3.650 | 3.760 | 306,057 | -0.06(-1.57%) |
Apr 15, 2013 | 4.170 | 4.180 | 3.770 | 3.820 | 469,791 | -0.21(-5.21%) |
Apr 12, 2013 | 4.090 | 4.140 | 4.000 | 4.030 | 179,270 | -0.08(-1.92%) |
Apr 11, 2013 | 4.010 | 4.130 | 3.990 | 4.109 | 221,910 | +0.12(+2.98%) |
Apr 10, 2013 | 4.050 | 4.170 | 3.860 | 3.990 | 434,909 | +0.09(+2.31%) |
Apr 09, 2013 | 4.150 | 4.240 | 3.880 | 3.900 | 441,531 | -0.24(-5.80%) |
Apr 08, 2013 | 4.030 | 4.150 | 3.930 | 4.140 | 382,856 | +0.15(+3.76%) |
Apr 05, 2013 | 3.970 | 4.041 | 3.900 | 3.990 | 393,968 | -0.10(-2.44%) |
Apr 04, 2013 | 4.170 | 4.170 | 4.020 | 4.090 | 160,359 | -0.04(-0.97%) |
Apr 03, 2013 | 4.170 | 4.240 | 4.050 | 4.130 | 128,388 | -0.04(-0.96%) |
Apr 02, 2013 | 4.130 | 4.270 | 4.130 | 4.170 | 276,419 | +0.06(+1.46%) |
Apr 01, 2013 | 4.200 | 4.240 | 4.020 | 4.110 | 283,842 | -0.01(-0.24%) |
Mar 28, 2013 | 4.270 | 4.340 | 4.100 | 4.120 | 450,909 | -0.16(-3.74%) |
Mar 27, 2013 | 4.140 | 4.390 | 3.970 | 4.280 | 456,276 | +0.19(+4.65%) |
Mar 26, 2013 | 4.500 | 4.660 | 3.900 | 4.090 | 1,206,442 | -0.41(-9.11%) |
Mar 25, 2013 | 4.790 | 4.840 | 4.490 | 4.500 | 213,182 | -0.23(-4.86%) |
Mar 22, 2013 | 4.750 | 4.797 | 4.580 | 4.730 | 161,049 | -0.02(-0.42%) |
Mar 21, 2013 | 4.810 | 4.870 | 4.650 | 4.750 | 205,876 | -0.12(-2.46%) |
Mar 20, 2013 | 5.160 | 5.220 | 4.810 | 4.870 | 432,174 | -0.29(-5.62%) |
Mar 19, 2013 | 5.450 | 5.550 | 5.110 | 5.160 | 141,910 | -0.12(-2.27%) |
Mar 18, 2013 | 5.330 | 5.380 | 5.130 | 5.280 | 54,659 | -0.08(-1.49%) |
Mar 15, 2013 | 5.530 | 5.572 | 5.360 | 5.360 | 170,313 | -0.16(-2.90%) |
Mar 14, 2013 | 5.590 | 5.780 | 5.370 | 5.520 | 92,002 | -0.07(-1.25%) |
Mar 13, 2013 | 5.550 | 5.710 | 5.510 | 5.590 | 50,228 | +0.06(+1.08%) |
Mar 12, 2013 | 5.700 | 5.741 | 5.510 | 5.530 | 122,649 | -0.22(-3.83%) |
Mar 11, 2013 | 5.740 | 5.770 | 5.560 | 5.750 | 98,753 | +0.00(+0.00%) |
Mar 08, 2013 | 5.750 | 5.830 | 5.480 | 5.750 | 112,334 | +0.02(+0.35%) |
Mar 07, 2013 | 5.880 | 5.880 | 5.600 | 5.730 | 125,316 | -0.07(-1.21%) |
Mar 06, 2013 | 5.490 | 5.940 | 5.460 | 5.800 | 274,068 | +0.31(+5.65%) |
Mar 05, 2013 | 5.450 | 5.770 | 5.410 | 5.490 | 96,782 | +0.10(+1.86%) |
Mar 04, 2013 | 5.350 | 5.427 | 5.200 | 5.390 | 95,823 | +0.01(+0.19%) |
Mar 01, 2013 | 5.350 | 5.530 | 5.240 | 5.380 | 92,649 | -0.05(-0.92%) |
Feb 28, 2013 | 5.401 | 5.609 | 5.400 | 5.430 | 182,234 | +0.11(+2.07%) |
Feb 27, 2013 | 5.530 | 5.560 | 5.300 | 5.320 | 204,856 | -0.22(-3.97%) |
Feb 26, 2013 | 5.610 | 5.670 | 5.410 | 5.540 | 109,918 | -0.06(-1.07%) |
Feb 22, 2013 | 5.690 | 5.800 | 5.590 | 5.600 | 116,713 | -0.03(-0.53%) |
Feb 21, 2013 | 5.600 | 5.640 | 5.580 | 5.630 | 57,866 | +0.04(+0.72%) |
Feb 20, 2013 | 5.640 | 5.730 | 5.580 | 5.590 | 91,381 | -0.05(-0.89%) |
Feb 19, 2013 | 5.620 | 5.810 | 5.610 | 5.640 | 269,669 | +0.07(+1.26%) |
Feb 15, 2013 | 5.810 | 5.810 | 5.530 | 5.570 | 141,992 | -0.20(-3.47%) |
Feb 14, 2013 | 5.770 | 5.834 | 5.730 | 5.770 | 63,838 | -0.03(-0.52%) |
Feb 13, 2013 | 5.810 | 5.950 | 5.650 | 5.800 | 116,989 | +0.01(+0.17%) |
Feb 12, 2013 | 5.730 | 5.989 | 5.730 | 5.790 | 163,892 | +0.07(+1.22%) |
Feb 11, 2013 | 5.520 | 5.940 | 5.465 | 5.720 | 1,043,711 | +0.20(+3.62%) |
Feb 08, 2013 | 5.620 | 5.636 | 5.500 | 5.520 | 69,391 | -0.10(-1.78%) |
Feb 07, 2013 | 5.620 | 5.770 | 5.480 | 5.620 | 66,760 | +0.02(+0.36%) |
Feb 06, 2013 | 5.570 | 5.700 | 5.480 | 5.600 | 142,496 | +0.11(+2.00%) |
Feb 04, 2013 | 5.630 | 5.700 | 5.480 | 5.490 | 250,318 | -0.06(-1.08%) |
Feb 01, 2013 | 5.490 | 5.560 | 5.280 | 5.550 | 152,544 | +0.09(+1.65%) |
Jan 31, 2013 | 5.470 | 5.510 | 5.330 | 5.460 | 86,096 | -0.03(-0.55%) |
Jan 30, 2013 | 5.700 | 5.700 | 5.415 | 5.490 | 147,386 | -0.21(-3.68%) |
Jan 29, 2013 | 5.770 | 5.770 | 5.570 | 5.700 | 45,725 | -0.02(-0.35%) |
Jan 28, 2013 | 5.710 | 5.770 | 5.580 | 5.720 | 128,020 | +0.01(+0.18%) |
Jan 25, 2013 | 5.570 | 5.740 | 5.560 | 5.710 | 54,742 | +0.14(+2.51%) |
Jan 24, 2013 | 5.700 | 5.880 | 5.510 | 5.570 | 177,814 | -0.13(-2.28%) |
Jan 23, 2013 | 5.700 | 5.770 | 5.610 | 5.700 | 98,987 | +0.01(+0.18%) |
Jan 22, 2013 | 5.910 | 5.950 | 5.600 | 5.690 | 264,466 | +0.04(+0.71%) |
Jan 18, 2013 | 5.880 | 5.880 | 5.615 | 5.650 | 205,871 | -0.24(-4.07%) |
Jan 17, 2013 | 5.930 | 6.050 | 5.800 | 5.890 | 99,178 | +0.00(+0.00%) |
Jan 16, 2013 | 6.050 | 6.200 | 5.860 | 5.890 | 188,574 | -0.15(-2.48%) |
Jan 15, 2013 | 6.150 | 6.150 | 5.920 | 6.040 | 212,131 | -0.11(-1.79%) |
Jan 14, 2013 | 6.280 | 6.385 | 6.130 | 6.150 | 134,931 | +0.02(+0.33%) |
Jan 11, 2013 | 6.350 | 6.350 | 6.070 | 6.130 | 93,436 | -0.16(-2.54%) |
Jan 10, 2013 | 6.380 | 6.490 | 6.275 | 6.290 | 106,519 | +0.02(+0.32%) |
Jan 09, 2013 | 6.330 | 6.520 | 6.260 | 6.270 | 136,504 | +0.02(+0.32%) |
Jan 08, 2013 | 6.130 | 6.390 | 6.060 | 6.250 | 218,962 | +0.18(+2.97%) |
Jan 07, 2013 | 5.860 | 6.180 | 5.860 | 6.070 | 226,835 | +0.22(+3.76%) |
Jan 04, 2013 | 5.630 | 6.170 | 5.540 | 5.850 | 500,850 | +0.31(+5.60%) |
Jan 03, 2013 | 5.400 | 5.710 | 5.280 | 5.540 | 188,252 | +0.15(+2.78%) |
Jan 02, 2013 | 5.295 | 6.000 | 5.190 | 5.390 | 373,230 | +0.20(+3.85%) |
Dec 31, 2012 | 5.340 | 5.390 | 5.080 | 5.190 | 439,816 | -0.13(-2.44%) |
Dec 28, 2012 | 5.760 | 5.850 | 5.115 | 5.320 | 947,402 | -0.52(-8.90%) |
Dec 27, 2012 | 5.970 | 6.070 | 5.770 | 5.840 | 91,631 | -0.16(-2.67%) |
Dec 26, 2012 | 6.070 | 6.205 | 5.950 | 6.000 | 162,998 | -0.08(-1.32%) |
Dec 24, 2012 | 6.160 | 6.190 | 5.880 | 6.080 | 101,140 | -0.12(-1.94%) |
Dec 21, 2012 | 6.340 | 6.340 | 6.050 | 6.200 | 332,740 | -0.15(-2.36%) |
Dec 20, 2012 | 6.560 | 6.560 | 6.260 | 6.350 | 153,174 | -0.22(-3.35%) |
Dec 19, 2012 | 6.580 | 6.830 | 6.430 | 6.570 | 201,410 | -0.03(-0.45%) |
Dec 18, 2012 | 6.690 | 6.690 | 6.510 | 6.600 | 148,007 | -0.06(-0.90%) |
Dec 17, 2012 | 6.510 | 6.775 | 6.380 | 6.660 | 181,303 | +0.15(+2.30%) |
Dec 14, 2012 | 6.820 | 6.890 | 6.500 | 6.510 | 297,794 | -0.32(-4.69%) |
Dec 13, 2012 | 7.000 | 7.080 | 6.700 | 6.830 | 136,273 | -0.19(-2.71%) |
Dec 12, 2012 | 7.270 | 7.270 | 6.920 | 7.020 | 86,413 | -0.22(-3.04%) |
Dec 11, 2012 | 7.250 | 7.350 | 7.110 | 7.240 | 156,695 | +0.04(+0.56%) |
Dec 10, 2012 | 6.970 | 7.250 | 6.840 | 7.200 | 88,394 | +0.30(+4.35%) |
Dec 07, 2012 | 7.330 | 7.340 | 6.810 | 6.900 | 111,743 | -0.43(-5.87%) |
Dec 06, 2012 | 7.340 | 7.680 | 7.170 | 7.330 | 111,850 | +0.04(+0.55%) |
Dec 05, 2012 | 7.290 | 7.330 | 7.000 | 7.290 | 101,492 | +0.01(+0.14%) |
Dec 04, 2012 | 7.910 | 7.910 | 7.240 | 7.280 | 170,459 | -0.20(-2.67%) |
Nov 30, 2012 | 7.390 | 7.520 | 7.210 | 7.480 | 106,723 | +0.12(+1.63%) |
Nov 29, 2012 | 7.410 | 7.520 | 7.180 | 7.360 | 195,984 | +0.01(+0.14%) |
Nov 28, 2012 | 7.070 | 7.410 | 6.950 | 7.350 | 171,610 | +0.23(+3.23%) |
Nov 27, 2012 | 7.040 | 7.260 | 6.920 | 7.120 | 77,656 | +0.06(+0.85%) |
Nov 26, 2012 | 7.360 | 7.720 | 6.740 | 7.060 | 284,335 | -0.30(-4.08%) |
Nov 23, 2012 | 7.180 | 7.370 | 7.070 | 7.360 | 142,766 | +0.18(+2.51%) |
Nov 21, 2012 | 7.050 | 7.419 | 6.820 | 7.180 | 181,229 | +0.22(+3.16%) |
Nov 20, 2012 | 6.580 | 7.090 | 6.540 | 6.960 | 187,383 | +0.35(+5.30%) |
Nov 19, 2012 | 6.480 | 6.860 | 6.410 | 6.610 | 189,251 | +0.25(+3.93%) |
Nov 16, 2012 | 6.170 | 6.588 | 5.980 | 6.360 | 271,869 | +0.15(+2.47%) |
Nov 15, 2012 | 6.240 | 6.470 | 5.860 | 6.206 | 280,617 | -0.05(-0.86%) |
Nov 14, 2012 | 6.600 | 6.760 | 5.870 | 6.260 | 475,769 | -0.36(-5.44%) |
Nov 13, 2012 | 6.650 | 7.000 | 6.600 | 6.620 | 462,439 | -0.37(-5.29%) |
Nov 12, 2012 | 8.240 | 8.240 | 6.940 | 6.990 | 430,611 | -1.23(-14.96%) |
Nov 09, 2012 | 8.350 | 8.620 | 8.090 | 8.220 | 234,196 | -0.21(-2.49%) |
Nov 08, 2012 | 8.940 | 9.110 | 8.400 | 8.430 | 209,928 | -0.52(-5.81%) |
Nov 07, 2012 | 8.960 | 9.120 | 8.660 | 8.950 | 317,493 | -0.11(-1.21%) |
Nov 06, 2012 | 9.120 | 9.380 | 9.010 | 9.060 | 143,391 | +0.06(+0.67%) |
Nov 05, 2012 | 9.370 | 9.650 | 8.950 | 9.000 | 226,038 | -0.36(-3.85%) |
Nov 02, 2012 | 9.880 | 9.890 | 9.330 | 9.361 | 132,221 | -0.48(-4.87%) |
Nov 01, 2012 | 9.390 | 9.950 | 9.280 | 9.840 | 168,916 | +0.45(+4.79%) |
Oct 31, 2012 | 9.730 | 9.740 | 9.250 | 9.391 | 116,565 | -0.34(-3.49%) |
Oct 26, 2012 | 9.930 | 9.730 | 9.730 | 9.730 | 94,800 | -0.17(-1.72%) |
Oct 25, 2012 | 10.18 | 10.18 | 9.720 | 9.900 | 79,268 | -0.23(-2.27%) |
Oct 24, 2012 | 10.13 | 10.67 | 9.700 | 10.13 | 182,202 | +0.06(+0.60%) |
Oct 23, 2012 | 10.13 | 10.15 | 9.650 | 10.07 | 297,333 | -0.64(-5.95%) |
Oct 19, 2012 | 11.55 | 11.55 | 10.64 | 10.71 | 211,323 | -0.83(-7.22%) |
Oct 18, 2012 | 11.40 | 11.64 | 11.36 | 11.54 | 61,707 | +0.11(+0.96%) |
Oct 17, 2012 | 11.14 | 11.85 | 11.07 | 11.43 | 157,959 | +0.36(+3.25%) |
Oct 16, 2012 | 10.87 | 11.09 | 10.70 | 11.07 | 107,162 | +0.23(+2.12%) |
Oct 15, 2012 | 11.13 | 11.13 | 10.75 | 10.84 | 72,786 | +0.08(+0.74%) |
Oct 12, 2012 | 10.61 | 10.80 | 10.51 | 10.76 | 102,420 | +0.13(+1.22%) |
Oct 11, 2012 | 10.95 | 11.10 | 10.57 | 10.63 | 128,348 | -0.31(-2.83%) |
Oct 10, 2012 | 10.80 | 10.95 | 10.73 | 10.94 | 91,991 | +0.14(+1.30%) |
Oct 09, 2012 | 10.67 | 10.88 | 10.63 | 10.80 | 141,663 | +0.11(+1.03%) |
Oct 08, 2012 | 10.29 | 10.91 | 10.20 | 10.69 | 254,699 | +0.29(+2.79%) |
Oct 05, 2012 | 10.41 | 10.60 | 10.25 | 10.40 | 97,874 | -0.02(-0.19%) |
Oct 04, 2012 | 9.850 | 10.50 | 9.800 | 10.42 | 490,936 | +0.62(+6.33%) |
Oct 03, 2012 | 9.670 | 9.890 | 9.550 | 9.800 | 98,310 | +0.12(+1.24%) |
Oct 02, 2012 | 9.500 | 9.700 | 9.370 | 9.680 | 65,123 | +0.19(+2.00%) |
Oct 01, 2012 | 9.300 | 9.530 | 9.270 | 9.490 | 38,048 | +0.09(+0.96%) |
Sep 28, 2012 | 9.380 | 9.490 | 9.280 | 9.400 | 32,297 | -0.04(-0.42%) |
Sep 27, 2012 | 9.440 | 9.570 | 9.310 | 9.440 | 56,093 | +0.00(+0.00%) |
Sep 26, 2012 | 9.750 | 9.980 | 9.390 | 9.440 | 99,015 | -0.25(-2.58%) |
Sep 25, 2012 | 9.770 | 9.990 | 9.610 | 9.690 | 98,356 | -0.01(-0.10%) |
Sep 24, 2012 | 9.590 | 9.950 | 9.490 | 9.700 | 107,290 | +0.10(+1.04%) |
Sep 21, 2012 | 9.240 | 9.670 | 8.982 | 9.600 | 279,772 | +0.16(+1.69%) |
Sep 20, 2012 | 9.560 | 9.630 | 9.400 | 9.440 | 48,580 | -0.17(-1.77%) |
Sep 19, 2012 | 9.480 | 9.670 | 9.400 | 9.610 | 117,373 | +0.12(+1.26%) |
Sep 18, 2012 | 9.310 | 9.570 | 9.200 | 9.490 | 96,260 | +0.05(+0.53%) |
Sep 17, 2012 | 9.510 | 9.662 | 9.330 | 9.440 | 45,017 | -0.11(-1.15%) |
Sep 14, 2012 | 9.630 | 9.710 | 9.440 | 9.550 | 102,717 | -0.02(-0.21%) |
Sep 13, 2012 | 9.080 | 9.700 | 9.080 | 9.570 | 149,998 | +0.47(+5.16%) |
Sep 12, 2012 | 8.980 | 9.140 | 8.980 | 9.100 | 37,689 | +0.11(+1.22%) |
Sep 11, 2012 | 9.110 | 9.260 | 8.980 | 8.990 | 56,765 | -0.14(-1.53%) |
Sep 10, 2012 | 9.210 | 9.250 | 8.920 | 9.130 | 149,273 | -0.11(-1.19%) |
Sep 07, 2012 | 9.430 | 9.440 | 9.200 | 9.240 | 47,140 | -0.17(-1.81%) |
Sep 06, 2012 | 9.270 | 9.540 | 9.190 | 9.410 | 73,828 | +0.16(+1.73%) |
Sep 05, 2012 | 9.470 | 9.580 | 9.190 | 9.250 | 79,421 | -0.25(-2.63%) |
Sep 04, 2012 | 9.390 | 9.600 | 9.270 | 9.500 | 74,649 | +0.07(+0.74%) |
Aug 31, 2012 | 9.310 | 9.450 | 9.115 | 9.430 | 50,421 | +0.11(+1.18%) |
Aug 30, 2012 | 9.410 | 9.420 | 9.190 | 9.320 | 60,183 | -0.13(-1.38%) |
Aug 29, 2012 | 9.180 | 9.540 | 8.990 | 9.450 | 90,667 | +0.49(+5.47%) |
Aug 27, 2012 | 9.130 | 9.130 | 8.870 | 8.960 | 77,228 | -0.15(-1.65%) |
Aug 24, 2012 | 9.010 | 9.230 | 8.960 | 9.110 | 62,984 | +0.08(+0.89%) |
Aug 23, 2012 | 8.790 | 9.160 | 8.770 | 9.030 | 121,210 | +0.21(+2.38%) |
Aug 22, 2012 | 8.350 | 8.900 | 8.350 | 8.820 | 103,978 | +0.00(+0.00%) |
Aug 21, 2012 | 9.030 | 9.060 | 8.750 | 8.820 | 84,459 | -0.23(-2.54%) |
Aug 20, 2012 | 8.990 | 9.120 | 8.800 | 9.050 | 64,480 | +0.06(+0.67%) |
Aug 17, 2012 | 9.010 | 9.062 | 8.750 | 8.990 | 105,024 | -0.05(-0.55%) |
Aug 16, 2012 | 8.970 | 9.120 | 8.930 | 9.040 | 208,573 | +0.08(+0.89%) |
Aug 15, 2012 | 8.770 | 8.980 | 8.760 | 8.960 | 100,840 | +0.19(+2.17%) |
Aug 14, 2012 | 8.830 | 9.040 | 8.690 | 8.770 | 100,093 | -0.04(-0.45%) |
Aug 13, 2012 | 9.450 | 9.450 | 8.680 | 8.810 | 129,273 | +0.36(+4.20%) |
Aug 10, 2012 | 8.550 | 8.550 | 8.170 | 8.455 | 78,200 | -0.07(-0.88%) |
Aug 09, 2012 | 8.410 | 8.830 | 8.320 | 8.530 | 59,884 | +0.13(+1.55%) |
Aug 08, 2012 | 8.470 | 8.830 | 8.295 | 8.400 | 89,257 | -0.08(-0.94%) |
Aug 07, 2012 | 8.570 | 8.610 | 8.350 | 8.480 | 121,784 | -0.11(-1.28%) |
Aug 06, 2012 | 8.840 | 8.895 | 8.560 | 8.590 | 134,259 | -0.22(-2.50%) |
Aug 03, 2012 | 8.960 | 9.020 | 8.760 | 8.810 | 92,071 | -0.06(-0.68%) |
Aug 02, 2012 | 8.960 | 9.130 | 8.800 | 8.870 | 89,337 | -0.09(-1.00%) |