Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.48 | 16.63 | 16.35 | 16.38 | 703,763 | -0.05(-0.30%) |
Jul 30, 2013 | 16.64 | 16.64 | 16.36 | 16.43 | 695,350 | -0.12(-0.73%) |
Jul 29, 2013 | 16.68 | 16.68 | 16.43 | 16.55 | 666,895 | -0.16(-0.96%) |
Jul 26, 2013 | 16.51 | 16.74 | 16.36 | 16.71 | 555,412 | +0.10(+0.60%) |
Jul 25, 2013 | 16.38 | 16.71 | 16.21 | 16.61 | 1,154,218 | +0.23(+1.40%) |
Jul 24, 2013 | 16.48 | 16.58 | 16.30 | 16.38 | 666,446 | +0.02(+0.12%) |
Jul 23, 2013 | 16.45 | 16.61 | 16.28 | 16.36 | 1,121,137 | -0.07(-0.43%) |
Jul 22, 2013 | 16.44 | 16.50 | 16.32 | 16.43 | 656,015 | -0.04(-0.24%) |
Jul 19, 2013 | 16.42 | 16.51 | 16.32 | 16.47 | 564,729 | +0.05(+0.30%) |
Jul 18, 2013 | 16.62 | 16.77 | 16.39 | 16.42 | 912,009 | -0.13(-0.79%) |
Jul 17, 2013 | 16.47 | 16.66 | 16.47 | 16.55 | 530,837 | +0.13(+0.79%) |
Jul 16, 2013 | 16.54 | 16.74 | 16.25 | 16.42 | 818,449 | -0.07(-0.42%) |
Jul 15, 2013 | 16.31 | 16.54 | 16.31 | 16.49 | 516,702 | +0.19(+1.17%) |
Jul 12, 2013 | 16.06 | 16.43 | 16.06 | 16.30 | 979,480 | +0.25(+1.56%) |
Jul 11, 2013 | 16.08 | 16.23 | 15.94 | 16.05 | 1,013,131 | +0.20(+1.26%) |
Jul 10, 2013 | 15.88 | 15.99 | 15.83 | 15.85 | 751,939 | -0.07(-0.44%) |
Jul 09, 2013 | 15.90 | 16.04 | 15.74 | 15.92 | 1,395,253 | +0.07(+0.44%) |
Jul 08, 2013 | 16.06 | 16.12 | 15.83 | 15.85 | 773,445 | -0.10(-0.63%) |
Jul 05, 2013 | 15.99 | 16.19 | 15.88 | 15.95 | 924,083 | +0.05(+0.31%) |
Jul 03, 2013 | 15.71 | 15.97 | 15.71 | 15.90 | 410,181 | +0.07(+0.44%) |
Jul 02, 2013 | 15.66 | 15.97 | 15.65 | 15.83 | 619,079 | +0.13(+0.83%) |
Jul 01, 2013 | 15.53 | 15.86 | 15.53 | 15.70 | 1,248,290 | +0.20(+1.29%) |
Jun 28, 2013 | 15.64 | 15.67 | 15.46 | 15.50 | 1,088,509 | -0.13(-0.83%) |
Jun 27, 2013 | 15.50 | 15.73 | 15.44 | 15.63 | 1,395,825 | +0.24(+1.56%) |
Jun 26, 2013 | 15.56 | 15.74 | 15.35 | 15.39 | 1,430,883 | -0.08(-0.52%) |
Jun 25, 2013 | 15.25 | 15.69 | 15.15 | 15.47 | 1,477,123 | +0.41(+2.72%) |
Jun 24, 2013 | 14.89 | 15.14 | 14.67 | 15.06 | 1,854,825 | +0.03(+0.20%) |
Jun 21, 2013 | 14.94 | 15.12 | 14.70 | 15.03 | 1,957,833 | +0.17(+1.14%) |
Jun 20, 2013 | 15.05 | 15.17 | 14.77 | 14.86 | 1,020,659 | -0.37(-2.43%) |
Jun 19, 2013 | 15.47 | 15.67 | 15.19 | 15.23 | 1,340,366 | -0.27(-1.74%) |
Jun 18, 2013 | 15.32 | 15.66 | 15.29 | 15.50 | 1,236,378 | +0.24(+1.57%) |
Jun 17, 2013 | 15.58 | 15.77 | 15.20 | 15.26 | 1,891,176 | -0.24(-1.55%) |
Jun 14, 2013 | 15.61 | 15.71 | 15.31 | 15.50 | 1,721,889 | -0.06(-0.39%) |
Jun 13, 2013 | 15.94 | 15.96 | 15.21 | 15.56 | 4,223,981 | -0.61(-3.77%) |
Jun 12, 2013 | 13.95 | 16.31 | 13.85 | 16.17 | 10,272,791 | +2.33(+16.84%) |
Jun 11, 2013 | 13.89 | 13.94 | 13.60 | 13.84 | 1,167,221 | -0.23(-1.63%) |
Jun 10, 2013 | 14.10 | 14.26 | 14.02 | 14.07 | 1,309,001 | -0.02(-0.14%) |
Jun 07, 2013 | 13.78 | 14.11 | 13.62 | 14.09 | 668,677 | +0.40(+2.92%) |
Jun 06, 2013 | 13.45 | 13.69 | 13.39 | 13.69 | 1,116,000 | +0.21(+1.56%) |
Jun 05, 2013 | 13.69 | 13.85 | 13.38 | 13.48 | 1,576,218 | -0.27(-1.96%) |
Jun 04, 2013 | 13.82 | 14.09 | 13.66 | 13.75 | 1,230,607 | -0.09(-0.65%) |
Jun 03, 2013 | 13.69 | 13.84 | 13.48 | 13.84 | 1,317,846 | +0.23(+1.69%) |
May 31, 2013 | 13.93 | 14.14 | 13.61 | 13.61 | 1,414,055 | -0.38(-2.72%) |
May 30, 2013 | 13.94 | 14.08 | 13.80 | 13.99 | 1,206,525 | +0.08(+0.58%) |
May 29, 2013 | 14.36 | 14.44 | 13.90 | 13.91 | 1,256,212 | -0.58(-4.00%) |
May 28, 2013 | 14.29 | 14.65 | 14.28 | 14.49 | 1,930,826 | +0.39(+2.77%) |
May 24, 2013 | 13.75 | 14.14 | 13.56 | 14.10 | 1,064,750 | +0.32(+2.32%) |
May 23, 2013 | 13.39 | 13.84 | 13.37 | 13.78 | 1,689,327 | +0.21(+1.55%) |
May 22, 2013 | 13.90 | 14.06 | 13.44 | 13.57 | 1,927,387 | -0.33(-2.37%) |
May 21, 2013 | 13.71 | 13.95 | 13.60 | 13.90 | 1,003,473 | +0.18(+1.31%) |
May 20, 2013 | 13.88 | 13.98 | 13.66 | 13.72 | 1,055,710 | -0.16(-1.15%) |
May 17, 2013 | 13.79 | 13.88 | 13.63 | 13.88 | 1,609,887 | +0.19(+1.39%) |
May 16, 2013 | 13.82 | 13.95 | 13.64 | 13.69 | 584,156 | -0.20(-1.44%) |
May 15, 2013 | 13.99 | 14.10 | 13.80 | 13.89 | 1,273,736 | +0.01(+0.07%) |
May 13, 2013 | 14.00 | 14.10 | 13.86 | 13.88 | 900,768 | -0.19(-1.35%) |
May 10, 2013 | 13.82 | 14.13 | 13.76 | 14.07 | 1,166,696 | +0.29(+2.10%) |
May 09, 2013 | 13.93 | 14.06 | 13.65 | 13.78 | 1,990,885 | -0.13(-0.93%) |
May 08, 2013 | 13.23 | 13.91 | 13.08 | 13.91 | 2,434,436 | +0.68(+5.14%) |
May 07, 2013 | 13.00 | 13.30 | 13.00 | 13.23 | 2,083,924 | +0.28(+2.16%) |
May 06, 2013 | 12.72 | 12.95 | 12.69 | 12.95 | 1,481,040 | +0.26(+2.05%) |
May 03, 2013 | 12.65 | 12.85 | 12.53 | 12.69 | 1,481,958 | +0.16(+1.28%) |
May 02, 2013 | 12.37 | 12.62 | 12.31 | 12.53 | 750,438 | +0.21(+1.70%) |
May 01, 2013 | 12.63 | 12.69 | 12.31 | 12.32 | 1,266,169 | -0.31(-2.45%) |
Apr 30, 2013 | 12.73 | 12.83 | 12.61 | 12.63 | 870,982 | -0.14(-1.10%) |
Apr 29, 2013 | 12.55 | 12.89 | 12.37 | 12.77 | 1,008,217 | +0.23(+1.83%) |
Apr 26, 2013 | 12.70 | 12.73 | 12.53 | 12.54 | 2,011,021 | -0.19(-1.49%) |
Apr 25, 2013 | 12.45 | 12.77 | 12.39 | 12.73 | 1,333,280 | +0.28(+2.25%) |
Apr 24, 2013 | 12.43 | 12.61 | 12.36 | 12.45 | 1,234,681 | +0.00(+0.00%) |
Apr 23, 2013 | 12.45 | 12.61 | 12.31 | 12.45 | 1,892,739 | +0.08(+0.65%) |
Apr 22, 2013 | 12.12 | 12.41 | 12.00 | 12.37 | 943,663 | +0.25(+2.06%) |
Apr 19, 2013 | 12.04 | 12.26 | 11.95 | 12.12 | 1,088,601 | +0.10(+0.83%) |
Apr 18, 2013 | 12.16 | 12.16 | 11.99 | 12.02 | 1,087,464 | -0.09(-0.74%) |
Apr 17, 2013 | 12.25 | 12.32 | 12.04 | 12.11 | 1,183,100 | -0.26(-2.10%) |
Apr 16, 2013 | 12.34 | 12.48 | 12.22 | 12.37 | 804,358 | +0.12(+0.98%) |
Apr 15, 2013 | 12.63 | 12.75 | 12.25 | 12.25 | 1,171,757 | -0.42(-3.31%) |
Apr 12, 2013 | 12.72 | 12.81 | 12.66 | 12.67 | 1,074,800 | -0.09(-0.71%) |
Apr 11, 2013 | 12.75 | 12.91 | 12.72 | 12.76 | 934,881 | -0.04(-0.31%) |
Apr 10, 2013 | 12.66 | 13.01 | 12.58 | 12.80 | 1,657,229 | +0.20(+1.59%) |
Apr 09, 2013 | 12.53 | 12.71 | 12.47 | 12.60 | 1,514,145 | +0.06(+0.48%) |
Apr 08, 2013 | 12.09 | 12.54 | 12.09 | 12.54 | 588,466 | +0.46(+3.81%) |
Apr 05, 2013 | 11.79 | 12.10 | 11.79 | 12.08 | 711,892 | +0.08(+0.67%) |
Apr 04, 2013 | 11.86 | 12.04 | 11.77 | 12.00 | 629,943 | +0.18(+1.52%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.76 | 11.82 | 1,029,418 | -0.26(-2.15%) |
Apr 02, 2013 | 12.26 | 12.35 | 12.04 | 12.08 | 1,068,371 | -0.09(-0.74%) |
Apr 01, 2013 | 12.37 | 12.39 | 12.08 | 12.17 | 1,685,305 | -0.20(-1.62%) |
Mar 28, 2013 | 12.64 | 12.68 | 12.34 | 12.37 | 1,209,927 | -0.24(-1.90%) |
Mar 27, 2013 | 12.42 | 12.65 | 12.30 | 12.61 | 1,203,145 | +0.08(+0.64%) |
Mar 26, 2013 | 12.26 | 12.53 | 12.25 | 12.53 | 1,466,687 | +0.27(+2.20%) |
Mar 25, 2013 | 12.13 | 12.36 | 12.11 | 12.26 | 1,235,493 | +0.15(+1.24%) |
Mar 22, 2013 | 12.09 | 12.18 | 12.00 | 12.11 | 1,517,680 | +0.09(+0.75%) |
Mar 21, 2013 | 11.76 | 12.14 | 11.65 | 12.02 | 1,276,388 | +0.21(+1.78%) |
Mar 20, 2013 | 12.00 | 12.05 | 11.79 | 11.81 | 1,319,456 | -0.11(-0.92%) |
Mar 19, 2013 | 11.98 | 12.09 | 11.84 | 11.92 | 1,253,162 | -0.04(-0.33%) |
Mar 18, 2013 | 11.84 | 12.07 | 11.78 | 11.96 | 1,007,986 | -0.04(-0.33%) |
Mar 15, 2013 | 11.89 | 12.15 | 11.89 | 12.00 | 2,369,254 | +0.12(+1.01%) |
Mar 14, 2013 | 11.79 | 11.95 | 11.79 | 11.88 | 1,454,277 | +0.19(+1.63%) |
Mar 13, 2013 | 11.63 | 11.75 | 11.58 | 11.69 | 884,759 | +0.04(+0.34%) |
Mar 12, 2013 | 11.49 | 11.84 | 11.36 | 11.65 | 1,978,568 | +0.02(+0.17%) |
Mar 11, 2013 | 11.40 | 11.74 | 11.37 | 11.63 | 1,922,355 | +0.37(+3.29%) |
Mar 08, 2013 | 11.17 | 11.28 | 11.05 | 11.26 | 995,858 | +0.17(+1.53%) |
Mar 07, 2013 | 11.11 | 11.22 | 11.05 | 11.09 | 780,240 | +0.01(+0.09%) |
Mar 06, 2013 | 11.01 | 11.20 | 11.00 | 11.08 | 1,201,651 | +0.14(+1.28%) |
Mar 05, 2013 | 10.82 | 11.33 | 10.80 | 10.94 | 9,096,437 | +0.20(+1.86%) |
Mar 04, 2013 | 10.70 | 10.86 | 10.59 | 10.74 | 2,051,563 | +0.04(+0.37%) |
Mar 01, 2013 | 10.51 | 10.79 | 10.40 | 10.70 | 2,638,291 | +0.11(+1.04%) |
Feb 28, 2013 | 10.37 | 10.75 | 10.37 | 10.59 | 1,923,725 | +0.25(+2.42%) |
Feb 27, 2013 | 10.00 | 10.54 | 9.670 | 10.34 | 1,857,404 | +0.22(+2.17%) |
Feb 26, 2013 | 10.38 | 10.41 | 10.12 | 10.12 | 1,007,674 | -0.18(-1.75%) |
Feb 22, 2013 | 10.33 | 10.33 | 10.24 | 10.30 | 480,328 | +0.05(+0.49%) |
Feb 21, 2013 | 10.34 | 10.40 | 10.17 | 10.25 | 711,634 | -0.11(-1.06%) |
Feb 20, 2013 | 10.49 | 10.57 | 10.34 | 10.36 | 1,229,478 | -0.14(-1.33%) |
Feb 19, 2013 | 10.61 | 10.63 | 10.47 | 10.50 | 651,975 | -0.09(-0.85%) |
Feb 15, 2013 | 10.69 | 10.76 | 10.50 | 10.59 | 852,272 | -0.06(-0.56%) |
Feb 14, 2013 | 10.59 | 10.67 | 10.50 | 10.65 | 2,063,014 | +0.04(+0.38%) |
Feb 13, 2013 | 10.69 | 10.69 | 10.57 | 10.61 | 810,763 | -0.04(-0.38%) |
Feb 12, 2013 | 10.52 | 10.72 | 10.52 | 10.65 | 568,428 | +0.11(+1.04%) |
Feb 11, 2013 | 10.49 | 10.57 | 10.44 | 10.54 | 376,248 | +0.06(+0.57%) |
Feb 08, 2013 | 10.42 | 10.49 | 10.37 | 10.48 | 368,360 | +0.05(+0.48%) |
Feb 07, 2013 | 10.30 | 10.47 | 10.26 | 10.43 | 738,738 | +0.15(+1.46%) |
Feb 06, 2013 | 10.22 | 10.47 | 10.21 | 10.28 | 807,123 | +0.03(+0.29%) |
Feb 04, 2013 | 10.31 | 10.36 | 10.15 | 10.25 | 732,962 | -0.16(-1.54%) |
Feb 01, 2013 | 10.31 | 10.45 | 10.20 | 10.41 | 775,292 | +0.15(+1.46%) |
Jan 31, 2013 | 10.10 | 10.27 | 10.08 | 10.26 | 591,543 | +0.11(+1.08%) |
Jan 30, 2013 | 10.22 | 10.27 | 10.09 | 10.15 | 556,324 | -0.09(-0.88%) |
Jan 29, 2013 | 10.23 | 10.26 | 10.16 | 10.24 | 738,501 | +0.01(+0.10%) |
Jan 28, 2013 | 10.30 | 10.31 | 10.18 | 10.23 | 551,117 | -0.07(-0.68%) |
Jan 25, 2013 | 10.33 | 10.35 | 10.25 | 10.30 | 478,509 | +0.04(+0.39%) |
Jan 24, 2013 | 10.16 | 10.31 | 10.16 | 10.26 | 517,095 | +0.11(+1.08%) |
Jan 23, 2013 | 10.03 | 10.19 | 10.03 | 10.15 | 720,186 | +0.13(+1.30%) |
Jan 22, 2013 | 10.04 | 10.06 | 9.970 | 10.02 | 543,913 | +0.01(+0.10%) |
Jan 18, 2013 | 10.05 | 10.11 | 9.991 | 10.01 | 355,648 | -0.05(-0.50%) |
Jan 17, 2013 | 9.880 | 10.06 | 9.880 | 10.06 | 722,566 | +0.26(+2.65%) |
Jan 16, 2013 | 9.880 | 9.900 | 9.760 | 9.800 | 524,881 | -0.08(-0.81%) |
Jan 15, 2013 | 9.820 | 9.920 | 9.800 | 9.880 | 446,910 | -0.01(-0.10%) |
Jan 14, 2013 | 9.900 | 9.910 | 9.800 | 9.890 | 897,993 | +0.01(+0.10%) |
Jan 11, 2013 | 9.980 | 10.01 | 9.850 | 9.880 | 712,150 | -0.05(-0.50%) |
Jan 10, 2013 | 10.00 | 10.01 | 9.840 | 9.930 | 481,328 | -0.01(-0.10%) |
Jan 09, 2013 | 9.980 | 10.05 | 9.930 | 9.940 | 1,093,571 | +0.03(+0.30%) |
Jan 08, 2013 | 9.880 | 9.960 | 9.810 | 9.910 | 1,005,561 | +0.03(+0.30%) |
Jan 07, 2013 | 9.990 | 10.00 | 9.820 | 9.880 | 1,011,381 | -0.11(-1.10%) |
Jan 04, 2013 | 9.950 | 10.12 | 9.930 | 9.990 | 1,123,569 | +0.13(+1.32%) |
Jan 03, 2013 | 9.730 | 9.910 | 9.620 | 9.860 | 1,008,204 | +0.17(+1.75%) |
Jan 02, 2013 | 9.500 | 9.760 | 9.310 | 9.690 | 2,642,487 | +0.38(+4.08%) |
Dec 31, 2012 | 8.980 | 9.330 | 8.960 | 9.310 | 1,152,142 | +0.33(+3.67%) |
Dec 28, 2012 | 9.060 | 9.130 | 8.940 | 8.980 | 475,161 | -0.15(-1.64%) |
Dec 27, 2012 | 9.210 | 9.300 | 8.870 | 9.130 | 475,828 | -0.10(-1.08%) |
Dec 26, 2012 | 9.380 | 9.450 | 9.210 | 9.230 | 321,778 | -0.10(-1.07%) |
Dec 24, 2012 | 9.320 | 9.435 | 9.170 | 9.330 | 253,682 | -0.03(-0.32%) |
Dec 21, 2012 | 9.410 | 9.450 | 9.195 | 9.360 | 1,597,367 | -0.10(-1.06%) |
Dec 20, 2012 | 9.540 | 9.600 | 9.420 | 9.460 | 459,980 | -0.06(-0.63%) |
Dec 19, 2012 | 9.480 | 9.690 | 9.430 | 9.520 | 512,804 | +0.06(+0.63%) |
Dec 18, 2012 | 9.290 | 9.480 | 9.210 | 9.460 | 639,517 | +0.17(+1.83%) |
Dec 17, 2012 | 9.080 | 9.290 | 8.982 | 9.290 | 727,094 | +0.24(+2.65%) |
Dec 14, 2012 | 8.970 | 9.090 | 8.940 | 9.050 | 509,971 | +0.03(+0.33%) |
Dec 13, 2012 | 9.030 | 9.070 | 8.950 | 9.020 | 819,032 | +0.00(+0.00%) |
Dec 12, 2012 | 8.970 | 9.060 | 8.952 | 9.020 | 973,069 | +0.12(+1.35%) |
Dec 11, 2012 | 8.810 | 8.980 | 8.780 | 8.900 | 1,223,772 | +0.13(+1.48%) |
Dec 10, 2012 | 8.700 | 8.770 | 8.680 | 8.770 | 353,166 | +0.08(+0.92%) |
Dec 07, 2012 | 8.740 | 8.800 | 8.610 | 8.690 | 380,738 | -0.02(-0.23%) |
Dec 06, 2012 | 8.730 | 8.770 | 8.630 | 8.710 | 705,780 | -0.04(-0.46%) |
Dec 05, 2012 | 8.770 | 8.830 | 8.700 | 8.750 | 478,350 | -0.02(-0.23%) |
Dec 04, 2012 | 8.800 | 8.800 | 8.660 | 8.770 | 625,484 | -0.01(-0.11%) |
Nov 30, 2012 | 8.840 | 8.930 | 8.730 | 8.780 | 1,015,700 | -0.05(-0.57%) |
Nov 29, 2012 | 8.940 | 9.210 | 8.745 | 8.830 | 1,108,754 | -0.02(-0.23%) |
Nov 28, 2012 | 8.790 | 8.860 | 8.612 | 8.850 | 477,159 | +0.02(+0.23%) |
Nov 27, 2012 | 8.960 | 9.040 | 8.820 | 8.830 | 386,925 | -0.11(-1.23%) |
Nov 26, 2012 | 8.790 | 8.950 | 8.740 | 8.940 | 579,229 | +0.10(+1.13%) |
Nov 23, 2012 | 8.760 | 8.870 | 8.680 | 8.840 | 278,383 | +0.12(+1.38%) |
Nov 21, 2012 | 8.760 | 8.770 | 8.600 | 8.720 | 581,062 | +0.01(+0.11%) |
Nov 20, 2012 | 8.670 | 8.730 | 8.595 | 8.710 | 419,104 | -0.01(-0.11%) |
Nov 19, 2012 | 8.670 | 8.730 | 8.580 | 8.720 | 424,137 | +0.16(+1.87%) |
Nov 16, 2012 | 8.560 | 8.640 | 8.500 | 8.560 | 733,153 | -0.04(-0.47%) |
Nov 15, 2012 | 8.450 | 8.630 | 8.410 | 8.600 | 1,504,629 | +0.13(+1.53%) |
Nov 14, 2012 | 8.630 | 8.700 | 8.385 | 8.470 | 1,192,420 | -0.13(-1.51%) |
Nov 13, 2012 | 8.500 | 8.720 | 8.500 | 8.600 | 583,591 | +0.04(+0.47%) |
Nov 12, 2012 | 8.750 | 8.810 | 8.500 | 8.560 | 798,515 | -0.15(-1.72%) |
Nov 09, 2012 | 8.800 | 8.880 | 8.710 | 8.710 | 695,093 | -0.14(-1.58%) |
Nov 08, 2012 | 9.180 | 9.255 | 8.820 | 8.850 | 1,441,345 | -0.37(-4.01%) |
Nov 07, 2012 | 9.270 | 9.370 | 9.140 | 9.220 | 1,309,482 | -0.20(-2.12%) |
Nov 06, 2012 | 9.330 | 9.640 | 9.250 | 9.420 | 1,617,241 | +0.25(+2.73%) |
Nov 05, 2012 | 9.220 | 9.230 | 9.110 | 9.170 | 1,119,731 | -0.07(-0.76%) |
Nov 02, 2012 | 9.430 | 9.450 | 9.210 | 9.240 | 974,749 | -0.16(-1.70%) |
Nov 01, 2012 | 9.180 | 9.480 | 9.091 | 9.400 | 1,648,568 | +0.25(+2.73%) |
Oct 31, 2012 | 9.020 | 9.150 | 8.920 | 9.150 | 774,530 | +0.14(+1.55%) |
Oct 26, 2012 | 9.070 | 9.010 | 9.010 | 9.010 | 795,100 | -0.04(-0.44%) |
Oct 25, 2012 | 9.020 | 9.090 | 8.970 | 9.050 | 920,269 | +0.08(+0.89%) |
Oct 24, 2012 | 9.030 | 9.070 | 8.875 | 8.970 | 617,808 | -0.03(-0.33%) |
Oct 23, 2012 | 8.930 | 9.060 | 8.800 | 9.000 | 945,275 | +0.08(+0.90%) |
Oct 19, 2012 | 8.750 | 8.930 | 8.630 | 8.920 | 1,300,502 | +0.05(+0.56%) |
Oct 18, 2012 | 8.740 | 8.920 | 8.700 | 8.870 | 883,708 | +0.17(+1.95%) |
Oct 17, 2012 | 8.620 | 8.740 | 8.560 | 8.700 | 996,202 | +0.10(+1.16%) |
Oct 16, 2012 | 8.580 | 8.630 | 8.450 | 8.600 | 609,178 | +0.07(+0.82%) |
Oct 15, 2012 | 8.560 | 8.640 | 8.490 | 8.530 | 635,255 | -0.03(-0.35%) |
Oct 12, 2012 | 8.690 | 8.720 | 8.450 | 8.560 | 940,337 | -0.15(-1.72%) |
Oct 11, 2012 | 8.900 | 8.950 | 8.620 | 8.710 | 717,165 | -0.14(-1.58%) |
Oct 10, 2012 | 8.730 | 8.990 | 8.610 | 8.850 | 1,489,565 | +0.15(+1.72%) |
Oct 09, 2012 | 8.930 | 9.030 | 8.695 | 8.700 | 903,469 | -0.25(-2.79%) |
Oct 08, 2012 | 8.680 | 8.970 | 8.600 | 8.950 | 958,441 | +0.25(+2.87%) |
Oct 05, 2012 | 8.360 | 8.700 | 8.360 | 8.700 | 999,802 | +0.36(+4.32%) |
Oct 04, 2012 | 8.300 | 8.410 | 8.200 | 8.340 | 914,834 | +0.06(+0.72%) |
Oct 03, 2012 | 8.570 | 8.590 | 8.155 | 8.280 | 1,981,578 | -0.26(-3.04%) |
Oct 02, 2012 | 8.570 | 8.648 | 8.525 | 8.540 | 955,936 | -0.01(-0.12%) |
Oct 01, 2012 | 8.650 | 8.750 | 8.520 | 8.550 | 1,059,798 | -0.06(-0.70%) |
Sep 28, 2012 | 8.440 | 8.660 | 8.420 | 8.610 | 1,153,314 | +0.11(+1.29%) |
Sep 27, 2012 | 8.490 | 8.540 | 8.370 | 8.500 | 2,360,156 | +0.07(+0.83%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.410 | 8.430 | 1,678,570 | -0.17(-1.98%) |
Sep 25, 2012 | 8.840 | 8.910 | 8.565 | 8.600 | 904,987 | -0.18(-2.05%) |
Sep 24, 2012 | 8.660 | 8.920 | 8.660 | 8.780 | 720,572 | +0.07(+0.80%) |
Sep 21, 2012 | 9.030 | 9.080 | 8.640 | 8.710 | 2,519,569 | -0.21(-2.35%) |
Sep 20, 2012 | 8.920 | 8.980 | 8.755 | 8.920 | 1,030,072 | -0.08(-0.89%) |
Sep 19, 2012 | 8.750 | 9.210 | 8.750 | 9.000 | 1,303,864 | +0.01(+0.11%) |
Sep 18, 2012 | 8.930 | 9.010 | 8.910 | 8.990 | 551,714 | +0.04(+0.45%) |
Sep 17, 2012 | 9.120 | 9.150 | 8.900 | 8.950 | 646,920 | -0.21(-2.29%) |
Sep 14, 2012 | 9.170 | 9.290 | 9.075 | 9.160 | 1,407,539 | +0.05(+0.55%) |
Sep 13, 2012 | 8.820 | 9.220 | 8.790 | 9.110 | 1,489,216 | +0.31(+3.52%) |
Sep 12, 2012 | 8.840 | 8.890 | 8.740 | 8.800 | 696,165 | -0.02(-0.23%) |
Sep 11, 2012 | 8.770 | 8.880 | 8.680 | 8.820 | 687,672 | +0.03(+0.34%) |
Sep 10, 2012 | 8.790 | 8.860 | 8.630 | 8.790 | 917,257 | +0.03(+0.34%) |
Sep 07, 2012 | 8.770 | 8.935 | 8.760 | 8.760 | 954,851 | +0.05(+0.57%) |
Sep 06, 2012 | 8.800 | 8.870 | 8.690 | 8.710 | 1,165,718 | -0.01(-0.11%) |
Sep 05, 2012 | 8.770 | 8.800 | 8.660 | 8.720 | 574,379 | -0.02(-0.23%) |
Sep 04, 2012 | 8.520 | 8.760 | 8.470 | 8.740 | 885,802 | +0.22(+2.58%) |
Aug 31, 2012 | 8.720 | 8.770 | 8.515 | 8.520 | 548,226 | -0.11(-1.27%) |
Aug 30, 2012 | 8.840 | 8.840 | 8.600 | 8.630 | 352,412 | -0.25(-2.82%) |
Aug 29, 2012 | 8.690 | 8.890 | 8.610 | 8.880 | 448,388 | +0.17(+1.95%) |
Aug 27, 2012 | 8.640 | 8.790 | 8.570 | 8.710 | 395,839 | +0.09(+1.04%) |
Aug 24, 2012 | 8.450 | 8.650 | 8.420 | 8.620 | 490,689 | +0.12(+1.41%) |
Aug 23, 2012 | 8.570 | 8.650 | 8.460 | 8.500 | 624,136 | -0.11(-1.28%) |
Aug 22, 2012 | 8.730 | 8.750 | 8.475 | 8.610 | 913,827 | -0.12(-1.37%) |
Aug 21, 2012 | 8.810 | 9.045 | 8.700 | 8.730 | 451,437 | -0.03(-0.34%) |
Aug 20, 2012 | 8.800 | 8.850 | 8.635 | 8.760 | 610,431 | -0.08(-0.90%) |
Aug 17, 2012 | 8.810 | 8.940 | 8.640 | 8.840 | 1,999,386 | +0.00(+0.00%) |
Aug 16, 2012 | 8.770 | 8.892 | 8.680 | 8.840 | 632,544 | +0.03(+0.34%) |
Aug 15, 2012 | 8.690 | 8.860 | 8.610 | 8.810 | 621,121 | +0.10(+1.15%) |
Aug 14, 2012 | 8.810 | 8.840 | 8.660 | 8.710 | 963,158 | -0.03(-0.34%) |
Aug 13, 2012 | 8.720 | 8.790 | 8.590 | 8.740 | 1,024,512 | +0.02(+0.23%) |
Aug 10, 2012 | 9.140 | 9.150 | 8.635 | 8.720 | 958,258 | -0.47(-5.11%) |
Aug 09, 2012 | 9.220 | 9.270 | 9.120 | 9.190 | 815,451 | -0.04(-0.43%) |
Aug 08, 2012 | 8.550 | 9.370 | 8.500 | 9.230 | 1,933,356 | +0.10(+1.10%) |
Aug 07, 2012 | 8.970 | 9.335 | 8.880 | 9.130 | 2,328,196 | +0.23(+2.58%) |
Aug 06, 2012 | 9.060 | 9.060 | 8.870 | 8.900 | 970,576 | -0.12(-1.33%) |
Aug 03, 2012 | 8.880 | 9.100 | 8.860 | 9.020 | 801,425 | +0.30(+3.44%) |
Aug 02, 2012 | 8.750 | 8.880 | 8.630 | 8.720 | 693,911 | -0.11(-1.25%) |