Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.28 | 16.53 | 16.20 | 16.39 | 154,752 | +0.12(+0.75%) |
Jul 30, 2013 | 16.33 | 16.48 | 16.14 | 16.26 | 115,919 | -0.03(-0.21%) |
Jul 29, 2013 | 16.46 | 16.52 | 16.25 | 16.30 | 114,195 | -0.18(-1.11%) |
Jul 26, 2013 | 16.39 | 16.52 | 16.37 | 16.48 | 247,379 | -0.03(-0.16%) |
Jul 25, 2013 | 16.48 | 16.56 | 16.26 | 16.51 | 470,693 | -0.05(-0.31%) |
Jul 24, 2013 | 17.10 | 17.18 | 16.47 | 16.56 | 345,644 | -0.49(-2.90%) |
Jul 23, 2013 | 17.35 | 17.39 | 17.02 | 17.05 | 381,774 | -0.15(-0.86%) |
Jul 22, 2013 | 16.75 | 17.60 | 16.73 | 17.20 | 407,022 | +0.47(+2.80%) |
Jul 19, 2013 | 16.66 | 16.74 | 16.50 | 16.73 | 369,515 | +0.00(+0.00%) |
Jul 18, 2013 | 16.52 | 16.74 | 16.52 | 16.73 | 492,433 | +0.19(+1.15%) |
Jul 17, 2013 | 16.56 | 16.79 | 16.46 | 16.54 | 148,096 | +0.04(+0.26%) |
Jul 16, 2013 | 16.84 | 16.92 | 16.48 | 16.50 | 299,558 | -0.29(-1.76%) |
Jul 15, 2013 | 16.50 | 16.94 | 16.49 | 16.79 | 302,867 | +0.36(+2.22%) |
Jul 12, 2013 | 16.26 | 16.59 | 16.18 | 16.43 | 231,815 | +0.19(+1.17%) |
Jul 11, 2013 | 15.71 | 16.24 | 15.64 | 16.24 | 337,442 | +0.69(+4.41%) |
Jul 10, 2013 | 15.69 | 15.81 | 15.51 | 15.55 | 163,996 | -0.05(-0.33%) |
Jul 09, 2013 | 15.74 | 15.74 | 15.53 | 15.61 | 284,502 | -0.02(-0.11%) |
Jul 08, 2013 | 16.12 | 16.18 | 15.55 | 15.62 | 355,543 | -0.35(-2.22%) |
Jul 05, 2013 | 15.71 | 16.23 | 15.63 | 15.98 | 309,340 | +0.52(+3.35%) |
Jul 03, 2013 | 15.10 | 15.54 | 15.04 | 15.46 | 154,943 | +0.34(+2.23%) |
Jul 02, 2013 | 14.96 | 15.16 | 14.86 | 15.12 | 385,225 | +0.20(+1.33%) |
Jul 01, 2013 | 14.74 | 15.15 | 14.73 | 14.92 | 467,574 | +0.22(+1.53%) |
Jun 28, 2013 | 14.71 | 15.07 | 14.65 | 14.70 | 1,270,653 | +0.02(+0.12%) |
Jun 27, 2013 | 14.12 | 14.75 | 14.12 | 14.68 | 311,499 | +0.68(+4.88%) |
Jun 26, 2013 | 13.87 | 14.21 | 13.77 | 14.00 | 516,963 | +0.22(+1.57%) |
Jun 25, 2013 | 13.96 | 13.97 | 13.63 | 13.78 | 605,791 | +0.02(+0.12%) |
Jun 24, 2013 | 13.66 | 14.04 | 13.61 | 13.76 | 759,130 | -0.07(-0.50%) |
Jun 21, 2013 | 12.99 | 14.04 | 12.79 | 13.83 | 1,165,139 | +1.08(+8.47%) |
Jun 20, 2013 | 13.39 | 13.39 | 12.37 | 12.75 | 720,842 | +0.19(+1.51%) |
Jun 19, 2013 | 12.51 | 12.72 | 12.37 | 12.56 | 288,944 | +0.03(+0.21%) |
Jun 18, 2013 | 12.56 | 12.64 | 12.38 | 12.54 | 280,764 | +0.02(+0.14%) |
Jun 17, 2013 | 12.94 | 13.01 | 12.48 | 12.52 | 330,155 | -0.31(-2.42%) |
Jun 14, 2013 | 13.02 | 13.02 | 12.75 | 12.83 | 95,739 | -0.25(-1.92%) |
Jun 13, 2013 | 12.90 | 13.17 | 12.78 | 13.08 | 174,567 | +0.15(+1.14%) |
Jun 12, 2013 | 13.32 | 13.32 | 12.91 | 12.94 | 56,826 | -0.26(-1.97%) |
Jun 11, 2013 | 13.14 | 13.28 | 12.97 | 13.19 | 70,375 | -0.12(-0.91%) |
Jun 10, 2013 | 13.21 | 13.35 | 13.01 | 13.32 | 304,243 | +0.17(+1.31%) |
Jun 07, 2013 | 13.13 | 13.21 | 13.00 | 13.14 | 180,432 | +0.08(+0.60%) |
Jun 06, 2013 | 13.08 | 13.23 | 12.63 | 13.06 | 243,305 | +0.02(+0.13%) |
Jun 05, 2013 | 13.45 | 13.56 | 12.97 | 13.05 | 181,719 | -0.43(-3.20%) |
Jun 04, 2013 | 13.83 | 13.94 | 13.42 | 13.48 | 110,636 | -0.29(-2.07%) |
Jun 03, 2013 | 13.62 | 14.02 | 13.51 | 13.76 | 268,213 | +0.17(+1.27%) |
May 31, 2013 | 13.70 | 13.76 | 13.57 | 13.59 | 130,076 | -0.21(-1.50%) |
May 30, 2013 | 13.45 | 14.03 | 13.45 | 13.80 | 225,786 | +0.38(+2.83%) |
May 29, 2013 | 13.47 | 13.57 | 13.28 | 13.42 | 246,499 | -0.15(-1.08%) |
May 28, 2013 | 13.37 | 13.76 | 13.27 | 13.57 | 371,893 | +0.40(+3.02%) |
May 24, 2013 | 12.94 | 13.18 | 12.92 | 13.17 | 144,977 | +0.12(+0.93%) |
May 23, 2013 | 12.95 | 13.09 | 12.76 | 13.05 | 181,189 | -0.08(-0.59%) |
May 22, 2013 | 13.12 | 13.64 | 12.84 | 13.13 | 437,985 | -0.02(-0.13%) |
May 21, 2013 | 12.93 | 13.23 | 12.81 | 13.14 | 504,256 | +0.22(+1.74%) |
May 20, 2013 | 12.94 | 13.13 | 12.78 | 12.92 | 161,789 | -0.09(-0.67%) |
May 17, 2013 | 12.81 | 13.00 | 12.68 | 13.00 | 181,084 | +0.30(+2.38%) |
May 16, 2013 | 12.89 | 12.93 | 12.61 | 12.70 | 85,158 | -0.18(-1.41%) |
May 15, 2013 | 12.74 | 12.98 | 12.60 | 12.88 | 273,347 | +0.36(+2.90%) |
May 13, 2013 | 12.39 | 12.58 | 12.30 | 12.52 | 116,604 | +0.09(+0.69%) |
May 10, 2013 | 12.51 | 12.56 | 12.32 | 12.43 | 109,850 | -0.07(-0.55%) |
May 09, 2013 | 12.60 | 12.73 | 12.49 | 12.50 | 137,074 | -0.16(-1.30%) |
May 08, 2013 | 12.96 | 13.01 | 12.47 | 12.67 | 198,656 | -0.29(-2.20%) |
May 07, 2013 | 13.02 | 13.19 | 12.89 | 12.95 | 232,477 | -0.03(-0.20%) |
May 06, 2013 | 12.54 | 13.02 | 12.42 | 12.98 | 265,300 | +0.47(+3.73%) |
May 03, 2013 | 12.37 | 12.73 | 12.20 | 12.51 | 390,868 | +0.31(+2.55%) |
May 02, 2013 | 11.73 | 12.28 | 11.73 | 12.20 | 327,407 | +0.47(+3.98%) |
May 01, 2013 | 12.37 | 12.37 | 11.51 | 11.73 | 419,379 | -0.69(-5.56%) |
Apr 30, 2013 | 12.41 | 12.56 | 12.24 | 12.43 | 288,321 | +0.02(+0.14%) |
Apr 29, 2013 | 12.21 | 12.48 | 12.16 | 12.41 | 344,901 | +0.27(+2.21%) |
Apr 26, 2013 | 12.26 | 12.26 | 12.08 | 12.14 | 168,847 | -0.12(-0.99%) |
Apr 25, 2013 | 12.10 | 12.92 | 12.03 | 12.26 | 688,007 | +0.18(+1.50%) |
Apr 24, 2013 | 11.85 | 12.08 | 11.84 | 12.08 | 314,316 | +0.25(+2.12%) |
Apr 23, 2013 | 11.52 | 12.05 | 11.50 | 11.83 | 423,999 | +0.38(+3.32%) |
Apr 22, 2013 | 11.47 | 11.65 | 11.36 | 11.45 | 201,552 | +0.04(+0.38%) |
Apr 19, 2013 | 11.30 | 11.51 | 11.27 | 11.41 | 182,474 | +0.12(+1.07%) |
Apr 18, 2013 | 11.32 | 11.42 | 11.24 | 11.28 | 232,917 | +0.01(+0.08%) |
Apr 17, 2013 | 11.43 | 11.54 | 11.23 | 11.28 | 200,022 | -0.21(-1.81%) |
Apr 16, 2013 | 11.15 | 11.59 | 11.15 | 11.48 | 192,310 | +0.41(+3.67%) |
Apr 15, 2013 | 11.78 | 11.86 | 11.04 | 11.08 | 306,079 | -0.81(-6.83%) |
Apr 12, 2013 | 11.88 | 12.03 | 11.82 | 11.89 | 179,594 | +0.00(+0.00%) |
Apr 11, 2013 | 11.67 | 11.98 | 11.53 | 11.89 | 358,363 | +0.25(+2.15%) |
Apr 10, 2013 | 11.54 | 11.73 | 11.53 | 11.64 | 629,178 | +0.16(+1.43%) |
Apr 09, 2013 | 11.54 | 11.77 | 11.47 | 11.47 | 708,787 | +0.14(+1.21%) |
Apr 08, 2013 | 11.08 | 11.39 | 10.86 | 11.34 | 275,712 | +0.26(+2.33%) |
Apr 05, 2013 | 10.92 | 11.25 | 10.92 | 11.08 | 243,305 | -0.03(-0.23%) |
Apr 04, 2013 | 11.12 | 11.19 | 11.00 | 11.11 | 173,485 | +0.02(+0.16%) |
Apr 03, 2013 | 10.98 | 11.12 | 10.83 | 11.09 | 332,570 | +0.12(+1.10%) |
Apr 02, 2013 | 10.86 | 11.10 | 10.86 | 10.97 | 182,497 | +0.15(+1.35%) |
Apr 01, 2013 | 11.08 | 11.12 | 10.73 | 10.82 | 184,918 | -0.25(-2.25%) |
Mar 28, 2013 | 11.24 | 11.24 | 11.07 | 11.07 | 147,680 | -0.14(-1.23%) |
Mar 27, 2013 | 10.89 | 11.34 | 10.83 | 11.21 | 141,212 | +0.26(+2.36%) |
Mar 26, 2013 | 11.17 | 11.19 | 10.87 | 10.95 | 175,194 | -0.20(-1.77%) |
Mar 25, 2013 | 11.29 | 11.52 | 11.10 | 11.15 | 107,938 | -0.14(-1.22%) |
Mar 22, 2013 | 11.35 | 11.45 | 11.24 | 11.29 | 102,409 | -0.07(-0.61%) |
Mar 21, 2013 | 11.50 | 11.58 | 11.24 | 11.35 | 85,174 | -0.24(-2.08%) |
Mar 20, 2013 | 11.44 | 11.64 | 11.35 | 11.60 | 162,802 | +0.22(+1.97%) |
Mar 19, 2013 | 11.58 | 11.67 | 11.25 | 11.37 | 404,180 | -0.33(-2.79%) |
Mar 18, 2013 | 11.32 | 11.84 | 11.19 | 11.70 | 325,722 | +0.30(+2.64%) |
Mar 15, 2013 | 11.60 | 11.65 | 11.39 | 11.40 | 340,494 | -0.21(-1.78%) |
Mar 14, 2013 | 11.62 | 11.67 | 11.52 | 11.60 | 193,106 | -0.03(-0.29%) |
Mar 13, 2013 | 11.58 | 11.66 | 11.40 | 11.64 | 144,318 | +0.09(+0.82%) |
Mar 12, 2013 | 11.54 | 11.60 | 11.46 | 11.54 | 123,140 | -0.06(-0.52%) |
Mar 11, 2013 | 11.71 | 11.79 | 11.57 | 11.60 | 248,195 | -0.09(-0.73%) |
Mar 08, 2013 | 11.80 | 11.88 | 11.63 | 11.69 | 165,698 | +0.00(+0.00%) |
Mar 07, 2013 | 11.74 | 11.78 | 11.62 | 11.69 | 143,395 | -0.02(-0.15%) |
Mar 06, 2013 | 11.78 | 11.80 | 11.52 | 11.71 | 182,999 | +0.03(+0.29%) |
Mar 05, 2013 | 11.53 | 12.05 | 11.53 | 11.67 | 336,630 | +0.17(+1.49%) |
Mar 04, 2013 | 11.49 | 11.72 | 11.30 | 11.50 | 246,596 | -0.03(-0.22%) |
Mar 01, 2013 | 11.39 | 11.63 | 11.13 | 11.53 | 374,906 | +0.26(+2.29%) |
Feb 28, 2013 | 11.05 | 11.38 | 10.96 | 11.27 | 452,427 | +0.31(+2.82%) |
Feb 27, 2013 | 10.79 | 11.33 | 10.79 | 10.96 | 366,289 | +0.16(+1.51%) |
Feb 26, 2013 | 10.61 | 10.85 | 10.61 | 10.80 | 150,492 | +0.20(+1.87%) |
Feb 25, 2013 | 10.74 | 10.84 | 10.48 | 10.60 | 158,591 | -0.10(-0.96%) |
Feb 22, 2013 | 10.73 | 10.76 | 10.58 | 10.70 | 110,010 | +0.05(+0.48%) |
Feb 21, 2013 | 10.80 | 10.85 | 10.57 | 10.65 | 128,995 | -0.14(-1.27%) |
Feb 20, 2013 | 10.73 | 10.91 | 10.61 | 10.79 | 340,520 | +0.05(+0.48%) |
Feb 19, 2013 | 10.48 | 10.82 | 10.48 | 10.74 | 226,498 | +0.26(+2.46%) |
Feb 15, 2013 | 10.58 | 10.62 | 10.29 | 10.48 | 153,884 | -0.04(-0.41%) |
Feb 14, 2013 | 10.53 | 10.74 | 10.52 | 10.52 | 273,966 | -0.03(-0.24%) |
Feb 13, 2013 | 10.17 | 10.57 | 10.08 | 10.55 | 224,122 | +0.39(+3.81%) |
Feb 12, 2013 | 9.936 | 10.18 | 9.919 | 10.16 | 109,611 | +0.26(+2.60%) |
Feb 11, 2013 | 9.816 | 10.09 | 9.816 | 9.902 | 52,365 | +0.05(+0.52%) |
Feb 08, 2013 | 9.816 | 9.902 | 9.765 | 9.850 | 142,443 | +0.03(+0.35%) |
Feb 07, 2013 | 10.36 | 10.36 | 9.696 | 9.816 | 345,254 | -0.57(-5.46%) |
Feb 06, 2013 | 10.03 | 10.51 | 9.997 | 10.38 | 559,145 | +1.20(+13.11%) |
Feb 04, 2013 | 8.406 | 9.378 | 8.277 | 9.180 | 691,914 | +0.70(+8.32%) |
Feb 01, 2013 | 8.338 | 8.604 | 8.260 | 8.475 | 166,105 | +0.21(+2.49%) |
Jan 31, 2013 | 8.346 | 8.381 | 8.217 | 8.269 | 124,163 | -0.07(-0.82%) |
Jan 30, 2013 | 8.441 | 8.484 | 8.277 | 8.338 | 114,634 | -0.13(-1.52%) |
Jan 29, 2013 | 8.381 | 8.510 | 8.346 | 8.467 | 114,045 | +0.05(+0.61%) |
Jan 28, 2013 | 8.406 | 8.484 | 8.295 | 8.415 | 74,188 | +0.04(+0.51%) |
Jan 25, 2013 | 8.527 | 8.553 | 8.338 | 8.372 | 81,168 | -0.09(-1.02%) |
Jan 24, 2013 | 8.424 | 8.501 | 8.406 | 8.458 | 98,987 | +0.07(+0.82%) |
Jan 23, 2013 | 8.596 | 8.596 | 8.355 | 8.389 | 136,468 | -0.19(-2.20%) |
Jan 22, 2013 | 8.415 | 8.587 | 8.363 | 8.578 | 125,437 | +0.18(+2.15%) |
Jan 18, 2013 | 8.406 | 8.424 | 8.303 | 8.398 | 115,926 | +0.02(+0.21%) |
Jan 17, 2013 | 8.424 | 8.441 | 8.286 | 8.381 | 58,724 | +0.03(+0.31%) |
Jan 16, 2013 | 8.424 | 8.432 | 8.260 | 8.355 | 83,463 | -0.12(-1.42%) |
Jan 15, 2013 | 8.475 | 8.510 | 8.389 | 8.475 | 47,858 | -0.08(-0.90%) |
Jan 14, 2013 | 8.544 | 8.583 | 8.441 | 8.553 | 104,973 | -0.03(-0.40%) |
Jan 11, 2013 | 8.630 | 8.656 | 8.535 | 8.587 | 80,453 | -0.01(-0.10%) |
Jan 10, 2013 | 8.630 | 8.664 | 8.519 | 8.596 | 58,106 | -0.02(-0.20%) |
Jan 09, 2013 | 8.776 | 8.793 | 8.530 | 8.613 | 122,398 | -0.15(-1.76%) |
Jan 08, 2013 | 8.724 | 8.810 | 8.630 | 8.767 | 118,808 | +0.06(+0.69%) |
Jan 07, 2013 | 8.681 | 8.742 | 8.598 | 8.707 | 81,173 | -0.05(-0.59%) |
Jan 04, 2013 | 8.965 | 9.085 | 8.656 | 8.759 | 115,320 | -0.14(-1.55%) |
Jan 03, 2013 | 8.810 | 8.982 | 8.785 | 8.896 | 78,434 | +0.09(+0.98%) |
Jan 02, 2013 | 8.922 | 9.042 | 8.621 | 8.810 | 283,510 | +0.19(+2.19%) |
Dec 31, 2012 | 8.389 | 8.673 | 8.381 | 8.621 | 124,037 | +0.27(+3.19%) |
Dec 28, 2012 | 8.406 | 8.449 | 8.329 | 8.355 | 123,473 | -0.09(-1.02%) |
Dec 27, 2012 | 8.346 | 8.553 | 8.277 | 8.441 | 105,978 | +0.10(+1.24%) |
Dec 26, 2012 | 8.312 | 8.415 | 8.243 | 8.338 | 126,307 | +0.01(+0.10%) |
Dec 24, 2012 | 8.613 | 8.664 | 8.295 | 8.329 | 71,672 | -0.28(-3.20%) |
Dec 21, 2012 | 8.449 | 8.724 | 8.183 | 8.604 | 485,688 | +0.15(+1.83%) |
Dec 20, 2012 | 8.183 | 8.467 | 8.037 | 8.449 | 629,601 | +0.25(+3.04%) |
Dec 19, 2012 | 8.063 | 8.295 | 8.063 | 8.200 | 209,660 | +0.16(+2.03%) |
Dec 18, 2012 | 7.994 | 8.131 | 7.942 | 8.037 | 87,047 | +0.09(+1.08%) |
Dec 17, 2012 | 7.607 | 8.216 | 7.607 | 7.951 | 204,595 | +0.35(+4.64%) |
Dec 14, 2012 | 7.607 | 7.908 | 7.538 | 7.598 | 131,023 | -0.05(-0.67%) |
Dec 13, 2012 | 7.736 | 7.805 | 7.444 | 7.650 | 98,217 | -0.10(-1.33%) |
Dec 12, 2012 | 7.650 | 7.848 | 7.521 | 7.753 | 106,181 | +0.10(+1.35%) |
Dec 11, 2012 | 7.573 | 7.888 | 7.360 | 7.650 | 197,898 | +0.17(+2.28%) |
Dec 10, 2012 | 7.556 | 7.582 | 7.377 | 7.479 | 100,100 | -0.06(-0.79%) |
Dec 07, 2012 | 7.821 | 7.821 | 7.479 | 7.539 | 83,963 | -0.28(-3.60%) |
Dec 06, 2012 | 7.514 | 7.931 | 7.249 | 7.821 | 127,365 | -0.26(-3.17%) |
Dec 05, 2012 | 8.204 | 8.204 | 8.000 | 8.076 | 88,224 | -0.09(-1.04%) |
Dec 04, 2012 | 8.008 | 8.230 | 8.008 | 8.162 | 59,994 | +0.46(+5.98%) |
Nov 30, 2012 | 7.872 | 7.957 | 7.650 | 7.701 | 226,076 | -0.18(-2.27%) |
Nov 29, 2012 | 8.025 | 8.051 | 7.855 | 7.880 | 55,341 | -0.06(-0.75%) |
Nov 28, 2012 | 7.829 | 8.025 | 7.727 | 7.940 | 57,659 | +0.08(+0.98%) |
Nov 27, 2012 | 7.880 | 8.102 | 7.821 | 7.863 | 55,054 | -0.05(-0.65%) |
Nov 26, 2012 | 7.812 | 7.949 | 7.761 | 7.914 | 53,751 | +0.09(+1.20%) |
Nov 23, 2012 | 7.599 | 7.821 | 7.556 | 7.821 | 25,994 | +0.24(+3.15%) |
Nov 21, 2012 | 7.573 | 7.641 | 7.428 | 7.582 | 158,165 | +0.02(+0.23%) |
Nov 20, 2012 | 7.616 | 7.659 | 7.460 | 7.565 | 51,729 | -0.09(-1.23%) |
Nov 19, 2012 | 7.607 | 7.659 | 7.412 | 7.659 | 73,666 | +0.16(+2.16%) |
Nov 16, 2012 | 7.147 | 7.573 | 7.147 | 7.497 | 143,029 | +0.01(+0.11%) |
Nov 15, 2012 | 7.548 | 7.565 | 7.437 | 7.488 | 90,866 | -0.08(-1.01%) |
Nov 14, 2012 | 7.633 | 7.693 | 7.471 | 7.565 | 121,441 | -0.07(-0.89%) |
Nov 13, 2012 | 7.650 | 7.676 | 7.556 | 7.633 | 97,476 | -0.04(-0.56%) |
Nov 12, 2012 | 7.727 | 7.735 | 7.590 | 7.676 | 50,489 | -0.04(-0.55%) |
Nov 09, 2012 | 7.616 | 7.897 | 7.497 | 7.718 | 59,631 | +0.03(+0.33%) |
Nov 08, 2012 | 7.897 | 7.897 | 7.548 | 7.693 | 239,689 | -0.20(-2.49%) |
Nov 07, 2012 | 8.051 | 8.051 | 7.684 | 7.889 | 148,680 | -0.24(-2.94%) |
Nov 06, 2012 | 8.238 | 8.460 | 8.094 | 8.128 | 111,641 | -0.10(-1.24%) |
Nov 05, 2012 | 7.659 | 8.349 | 7.377 | 8.230 | 162,419 | +0.00(+0.00%) |
Nov 02, 2012 | 8.520 | 8.528 | 8.221 | 8.230 | 114,451 | -0.28(-3.31%) |
Nov 01, 2012 | 8.622 | 8.669 | 8.290 | 8.511 | 133,085 | -0.12(-1.38%) |
Oct 31, 2012 | 8.605 | 8.673 | 8.409 | 8.631 | 54,083 | +0.05(+0.60%) |
Oct 26, 2012 | 8.401 | 8.580 | 8.580 | 8.580 | 56,985 | +0.16(+1.93%) |
Oct 25, 2012 | 8.238 | 8.418 | 8.204 | 8.418 | 69,886 | +0.27(+3.35%) |
Oct 24, 2012 | 8.273 | 8.324 | 8.068 | 8.145 | 65,548 | -0.07(-0.83%) |
Oct 23, 2012 | 8.051 | 8.217 | 8.042 | 8.213 | 73,325 | +0.10(+1.26%) |
Oct 19, 2012 | 8.068 | 8.256 | 8.017 | 8.111 | 124,350 | +0.02(+0.21%) |
Oct 18, 2012 | 8.187 | 8.366 | 8.076 | 8.094 | 103,820 | -0.09(-1.04%) |
Oct 17, 2012 | 8.153 | 8.179 | 8.008 | 8.179 | 161,276 | +0.02(+0.21%) |
Oct 16, 2012 | 8.102 | 8.179 | 7.974 | 8.162 | 76,122 | +0.09(+1.06%) |
Oct 15, 2012 | 8.102 | 8.153 | 8.008 | 8.076 | 88,856 | -0.03(-0.32%) |
Oct 12, 2012 | 8.128 | 8.162 | 8.051 | 8.102 | 74,522 | -0.04(-0.52%) |
Oct 11, 2012 | 8.230 | 8.290 | 8.102 | 8.145 | 35,062 | -0.03(-0.31%) |
Oct 10, 2012 | 8.042 | 8.187 | 8.042 | 8.170 | 74,811 | +0.13(+1.59%) |
Oct 09, 2012 | 8.093 | 8.169 | 8.017 | 8.042 | 65,489 | -0.07(-0.84%) |
Oct 08, 2012 | 8.068 | 8.174 | 7.983 | 8.110 | 63,062 | -0.03(-0.31%) |
Oct 05, 2012 | 8.178 | 8.372 | 8.093 | 8.135 | 63,944 | -0.03(-0.31%) |
Oct 04, 2012 | 8.119 | 8.224 | 8.029 | 8.161 | 80,371 | +0.07(+0.84%) |
Oct 03, 2012 | 8.127 | 8.127 | 7.949 | 8.093 | 124,169 | -0.04(-0.52%) |
Oct 02, 2012 | 8.195 | 8.245 | 8.085 | 8.135 | 79,736 | -0.04(-0.52%) |
Oct 01, 2012 | 8.296 | 8.355 | 8.135 | 8.178 | 77,191 | -0.04(-0.51%) |
Sep 28, 2012 | 8.542 | 8.542 | 8.212 | 8.220 | 92,572 | -0.38(-4.43%) |
Sep 27, 2012 | 8.423 | 8.652 | 8.238 | 8.601 | 90,043 | +0.20(+2.42%) |
Sep 26, 2012 | 8.525 | 8.525 | 8.356 | 8.398 | 77,171 | -0.13(-1.49%) |
Sep 25, 2012 | 8.872 | 8.931 | 8.525 | 8.525 | 141,979 | -0.28(-3.17%) |
Sep 24, 2012 | 8.711 | 8.914 | 8.670 | 8.804 | 117,598 | +0.03(+0.39%) |
Sep 21, 2012 | 8.601 | 8.770 | 8.516 | 8.770 | 444,563 | +0.23(+2.68%) |
Sep 20, 2012 | 8.483 | 8.567 | 8.432 | 8.542 | 79,265 | -0.01(-0.10%) |
Sep 19, 2012 | 8.796 | 8.796 | 8.533 | 8.550 | 162,360 | -0.19(-2.23%) |
Sep 18, 2012 | 8.779 | 8.855 | 8.677 | 8.745 | 110,501 | -0.04(-0.48%) |
Sep 17, 2012 | 8.855 | 8.940 | 8.686 | 8.787 | 141,323 | -0.09(-1.05%) |
Sep 14, 2012 | 8.669 | 9.067 | 8.669 | 8.880 | 219,961 | +0.24(+2.74%) |
Sep 13, 2012 | 8.466 | 8.787 | 8.406 | 8.643 | 107,955 | +0.17(+2.00%) |
Sep 12, 2012 | 8.423 | 8.508 | 8.398 | 8.474 | 86,693 | +0.10(+1.21%) |
Sep 11, 2012 | 8.296 | 8.466 | 8.279 | 8.372 | 65,079 | +0.10(+1.23%) |
Sep 10, 2012 | 8.220 | 8.288 | 8.135 | 8.271 | 127,292 | +0.05(+0.62%) |
Sep 07, 2012 | 8.423 | 8.533 | 8.127 | 8.220 | 155,434 | -0.11(-1.32%) |
Sep 06, 2012 | 8.059 | 8.449 | 8.059 | 8.330 | 192,264 | +0.34(+4.24%) |
Sep 05, 2012 | 8.085 | 8.085 | 7.903 | 7.992 | 112,046 | -0.07(-0.84%) |
Sep 04, 2012 | 7.958 | 8.203 | 7.949 | 8.059 | 357,813 | +0.11(+1.38%) |
Aug 31, 2012 | 8.042 | 8.042 | 7.831 | 7.949 | 169,744 | +0.01(+0.11%) |
Aug 30, 2012 | 8.398 | 8.499 | 7.738 | 7.941 | 262,903 | +0.36(+4.80%) |
Aug 29, 2012 | 7.619 | 7.636 | 7.560 | 7.577 | 152,962 | -0.05(-0.67%) |
Aug 27, 2012 | 7.636 | 7.856 | 7.467 | 7.628 | 42,022 | +0.05(+0.67%) |
Aug 24, 2012 | 7.577 | 7.653 | 7.467 | 7.577 | 51,143 | -0.04(-0.56%) |
Aug 23, 2012 | 7.602 | 7.695 | 7.551 | 7.619 | 39,486 | +0.03(+0.33%) |
Aug 22, 2012 | 7.661 | 7.678 | 7.484 | 7.594 | 153,303 | -0.10(-1.32%) |
Aug 21, 2012 | 7.763 | 7.907 | 7.661 | 7.695 | 79,337 | -0.06(-0.76%) |
Aug 20, 2012 | 7.619 | 7.797 | 7.569 | 7.755 | 84,393 | +0.11(+1.44%) |
Aug 17, 2012 | 7.611 | 7.661 | 7.526 | 7.644 | 91,172 | +0.03(+0.33%) |
Aug 16, 2012 | 7.636 | 7.644 | 7.551 | 7.619 | 86,573 | -0.02(-0.22%) |
Aug 15, 2012 | 7.577 | 7.727 | 7.526 | 7.636 | 109,980 | +0.02(+0.22%) |
Aug 14, 2012 | 7.721 | 7.721 | 7.492 | 7.619 | 160,601 | -0.04(-0.55%) |
Aug 13, 2012 | 7.543 | 7.695 | 7.416 | 7.661 | 55,593 | +0.12(+1.57%) |
Aug 10, 2012 | 7.661 | 7.670 | 7.467 | 7.543 | 44,663 | -0.13(-1.66%) |
Aug 09, 2012 | 7.611 | 7.721 | 7.594 | 7.670 | 79,123 | +0.08(+1.00%) |
Aug 08, 2012 | 7.797 | 7.856 | 7.568 | 7.594 | 115,969 | -0.27(-3.44%) |
Aug 07, 2012 | 7.746 | 7.941 | 7.746 | 7.865 | 78,517 | +0.20(+2.65%) |
Aug 06, 2012 | 7.695 | 7.780 | 7.619 | 7.661 | 89,845 | -0.04(-0.55%) |
Aug 03, 2012 | 7.526 | 7.932 | 7.501 | 7.704 | 102,526 | +0.32(+4.36%) |
Aug 02, 2012 | 7.348 | 7.475 | 7.314 | 7.382 | 104,163 | -0.07(-0.91%) |