Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.85 | 14.21 | 13.73 | 13.99 | 0 | +0.16(+1.16%) |
Jul 30, 2013 | 13.97 | 14.00 | 13.62 | 13.83 | 0 | -0.03(-0.22%) |
Jul 29, 2013 | 13.94 | 14.33 | 13.65 | 13.86 | 0 | -0.05(-0.36%) |
Jul 26, 2013 | 14.09 | 14.64 | 13.90 | 13.91 | 0 | -0.09(-0.64%) |
Jul 25, 2013 | 13.85 | 14.10 | 13.57 | 14.00 | 0 | +0.16(+1.16%) |
Jul 24, 2013 | 14.09 | 14.50 | 13.63 | 13.84 | 0 | -0.16(-1.14%) |
Jul 23, 2013 | 14.34 | 14.41 | 13.92 | 14.00 | 0 | -0.32(-2.23%) |
Jul 22, 2013 | 14.40 | 14.55 | 14.16 | 14.32 | 302,884 | -0.23(-1.58%) |
Jul 19, 2013 | 14.45 | 14.72 | 14.36 | 14.55 | 0 | +0.08(+0.55%) |
Jul 18, 2013 | 14.45 | 14.79 | 14.42 | 14.47 | 0 | +0.09(+0.63%) |
Jul 17, 2013 | 14.48 | 14.60 | 14.26 | 14.38 | 540,656 | -0.05(-0.35%) |
Jul 16, 2013 | 14.77 | 14.96 | 14.35 | 14.43 | 0 | -0.36(-2.43%) |
Jul 15, 2013 | 14.56 | 14.89 | 14.50 | 14.79 | 0 | +0.31(+2.14%) |
Jul 12, 2013 | 14.22 | 14.72 | 14.19 | 14.48 | 0 | +0.29(+2.04%) |
Jul 11, 2013 | 14.36 | 14.45 | 14.13 | 14.19 | 0 | +0.09(+0.64%) |
Jul 10, 2013 | 13.99 | 14.42 | 13.97 | 14.10 | 0 | +0.03(+0.21%) |
Jul 09, 2013 | 14.17 | 14.15 | 13.97 | 14.07 | 0 | +0.03(+0.21%) |
Jul 08, 2013 | 14.05 | 14.06 | 13.83 | 14.04 | 0 | +0.04(+0.29%) |
Jul 05, 2013 | 13.93 | 14.08 | 13.73 | 14.00 | 0 | +0.29(+2.12%) |
Jul 03, 2013 | 13.50 | 13.73 | 13.15 | 13.71 | 0 | +0.17(+1.26%) |
Jul 02, 2013 | 13.57 | 14.40 | 13.36 | 13.54 | 0 | -0.03(-0.22%) |
Jul 01, 2013 | 13.42 | 14.01 | 13.42 | 13.57 | 0 | +0.19(+1.42%) |
Jun 28, 2013 | 13.00 | 13.80 | 12.97 | 13.38 | 1,619,194 | +0.38(+2.92%) |
Jun 27, 2013 | 12.83 | 13.04 | 12.77 | 13.00 | 0 | +0.26(+2.04%) |
Jun 26, 2013 | 12.85 | 12.98 | 12.65 | 12.74 | 0 | -0.01(-0.08%) |
Jun 25, 2013 | 12.71 | 12.81 | 12.25 | 12.75 | 0 | +0.15(+1.19%) |
Jun 24, 2013 | 12.72 | 12.85 | 12.49 | 12.60 | 0 | -0.29(-2.25%) |
Jun 21, 2013 | 12.39 | 13.01 | 12.27 | 12.89 | 1,878,904 | +0.51(+4.12%) |
Jun 20, 2013 | 12.71 | 12.80 | 12.11 | 12.38 | 0 | -0.50(-3.88%) |
Jun 19, 2013 | 12.82 | 13.35 | 12.82 | 12.88 | 0 | +0.18(+1.42%) |
Jun 18, 2013 | 12.69 | 12.83 | 12.60 | 12.70 | 0 | -0.02(-0.16%) |
Jun 17, 2013 | 12.92 | 12.95 | 12.64 | 12.72 | 427,722 | -0.04(-0.31%) |
Jun 14, 2013 | 12.95 | 13.05 | 12.71 | 12.76 | 0 | -0.19(-1.47%) |
Jun 13, 2013 | 12.61 | 13.00 | 12.55 | 12.95 | 474,845 | +0.30(+2.37%) |
Jun 12, 2013 | 13.01 | 13.10 | 12.51 | 12.65 | 581,271 | -0.22(-1.71%) |
Jun 11, 2013 | 12.86 | 13.24 | 12.70 | 12.87 | 452,062 | -0.13(-1.00%) |
Jun 10, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 0 | +0.13(+1.01%) |
Jun 07, 2013 | 13.08 | 13.18 | 12.75 | 12.87 | 0 | -0.09(-0.69%) |
Jun 06, 2013 | 12.77 | 12.96 | 12.50 | 12.96 | 560,917 | +0.16(+1.25%) |
Jun 05, 2013 | 13.10 | 13.11 | 12.61 | 12.80 | 0 | -0.36(-2.74%) |
Jun 04, 2013 | 13.57 | 13.61 | 13.03 | 13.16 | 0 | -0.41(-3.02%) |
Jun 03, 2013 | 13.02 | 13.59 | 12.60 | 13.57 | 935,058 | +0.64(+4.95%) |
May 31, 2013 | 13.37 | 13.61 | 12.92 | 12.93 | 582,204 | -0.50(-3.72%) |
May 30, 2013 | 13.73 | 13.80 | 13.38 | 13.43 | 449,073 | -0.11(-0.81%) |
May 29, 2013 | 13.33 | 13.77 | 13.33 | 13.54 | 486,045 | +0.16(+1.20%) |
May 28, 2013 | 13.35 | 14.06 | 13.19 | 13.38 | 1,315,665 | +0.21(+1.59%) |
May 24, 2013 | 12.63 | 13.23 | 12.62 | 13.17 | 0 | +0.46(+3.62%) |
May 23, 2013 | 11.91 | 12.71 | 11.73 | 12.71 | 0 | +0.70(+5.83%) |
May 22, 2013 | 12.06 | 12.53 | 11.91 | 12.01 | 0 | -0.05(-0.41%) |
May 21, 2013 | 12.06 | 12.12 | 11.71 | 12.06 | 0 | +0.05(+0.42%) |
May 20, 2013 | 11.68 | 12.05 | 11.68 | 12.01 | 0 | +0.26(+2.21%) |
May 17, 2013 | 12.02 | 12.10 | 11.68 | 11.75 | 0 | -0.24(-2.00%) |
May 16, 2013 | 12.22 | 12.29 | 11.93 | 11.99 | 295,483 | -0.27(-2.20%) |
May 15, 2013 | 12.19 | 12.54 | 12.19 | 12.26 | 0 | +0.09(+0.74%) |
May 13, 2013 | 12.12 | 12.32 | 12.02 | 12.17 | 0 | +0.04(+0.33%) |
May 10, 2013 | 11.70 | 12.26 | 11.53 | 12.13 | 0 | +0.49(+4.21%) |
May 09, 2013 | 11.51 | 11.79 | 11.50 | 11.64 | 0 | +0.09(+0.78%) |
May 08, 2013 | 11.48 | 11.63 | 11.37 | 11.55 | 0 | +0.03(+0.26%) |
May 07, 2013 | 11.51 | 11.80 | 11.46 | 11.52 | 0 | +0.01(+0.09%) |
May 06, 2013 | 11.22 | 11.65 | 11.18 | 11.51 | 0 | +0.26(+2.31%) |
May 03, 2013 | 10.98 | 11.29 | 10.90 | 11.25 | 0 | +0.35(+3.21%) |
May 02, 2013 | 11.10 | 11.33 | 10.87 | 10.90 | 0 | -0.10(-0.91%) |
May 01, 2013 | 11.54 | 11.72 | 10.91 | 11.00 | 0 | -0.54(-4.68%) |
Apr 30, 2013 | 11.98 | 12.00 | 11.52 | 11.54 | 0 | -0.45(-3.75%) |
Apr 29, 2013 | 11.95 | 12.10 | 11.84 | 11.99 | 568,170 | +0.06(+0.50%) |
Apr 26, 2013 | 11.95 | 11.97 | 11.66 | 11.93 | 350,298 | +0.01(+0.08%) |
Apr 25, 2013 | 11.91 | 11.99 | 11.84 | 11.92 | 0 | +0.06(+0.51%) |
Apr 24, 2013 | 11.97 | 11.97 | 11.67 | 11.86 | 326,385 | -0.09(-0.75%) |
Apr 23, 2013 | 12.00 | 12.05 | 11.67 | 11.95 | 334,446 | +0.03(+0.25%) |
Apr 22, 2013 | 12.05 | 12.10 | 11.80 | 11.92 | 229,177 | -0.10(-0.83%) |
Apr 19, 2013 | 11.74 | 12.07 | 11.74 | 12.02 | 409,418 | +0.29(+2.47%) |
Apr 18, 2013 | 11.80 | 12.00 | 11.64 | 11.73 | 407,325 | -0.06(-0.51%) |
Apr 17, 2013 | 11.60 | 11.80 | 11.21 | 11.79 | 520,198 | +0.10(+0.86%) |
Apr 16, 2013 | 11.62 | 11.72 | 11.42 | 11.69 | 275,662 | +0.14(+1.21%) |
Apr 15, 2013 | 11.93 | 11.93 | 11.41 | 11.55 | 519,381 | -0.43(-3.59%) |
Apr 12, 2013 | 11.84 | 12.05 | 11.73 | 11.98 | 299,402 | +0.05(+0.42%) |
Apr 11, 2013 | 11.95 | 12.12 | 11.86 | 11.93 | 389,894 | +0.00(+0.00%) |
Apr 10, 2013 | 11.85 | 12.00 | 11.66 | 11.93 | 598,230 | +0.16(+1.36%) |
Apr 09, 2013 | 11.78 | 12.03 | 11.65 | 11.77 | 578,764 | -0.01(-0.08%) |
Apr 08, 2013 | 11.95 | 11.99 | 11.59 | 11.78 | 608,472 | -0.17(-1.42%) |
Apr 05, 2013 | 11.58 | 11.99 | 11.58 | 11.95 | 561,493 | +0.13(+1.10%) |
Apr 04, 2013 | 11.99 | 12.02 | 11.69 | 11.82 | 342,042 | -0.11(-0.92%) |
Apr 03, 2013 | 12.68 | 12.85 | 11.88 | 11.93 | 824,109 | -0.72(-5.69%) |
Apr 02, 2013 | 11.89 | 12.73 | 11.80 | 12.65 | 815,569 | +0.85(+7.20%) |
Apr 01, 2013 | 12.15 | 12.22 | 11.71 | 11.80 | 515,936 | -0.35(-2.92%) |
Mar 28, 2013 | 11.38 | 12.44 | 11.26 | 12.15 | 682,092 | +0.76(+6.72%) |
Mar 27, 2013 | 11.13 | 11.52 | 11.00 | 11.39 | 221,941 | +0.15(+1.33%) |
Mar 26, 2013 | 11.28 | 11.30 | 11.01 | 11.24 | 201,994 | +0.05(+0.45%) |
Mar 25, 2013 | 11.36 | 11.48 | 11.00 | 11.19 | 201,714 | -0.13(-1.15%) |
Mar 22, 2013 | 11.38 | 11.53 | 11.15 | 11.32 | 419,272 | -0.03(-0.26%) |
Mar 21, 2013 | 11.22 | 11.46 | 11.22 | 11.35 | 334,035 | +0.02(+0.18%) |
Mar 20, 2013 | 11.23 | 11.47 | 11.13 | 11.33 | 357,810 | +0.14(+1.25%) |
Mar 19, 2013 | 11.05 | 11.25 | 10.93 | 11.19 | 351,466 | +0.14(+1.27%) |
Mar 18, 2013 | 10.98 | 11.37 | 10.98 | 11.05 | 280,432 | -0.10(-0.90%) |
Mar 15, 2013 | 11.42 | 11.45 | 11.04 | 11.15 | 908,794 | -0.25(-2.19%) |
Mar 14, 2013 | 11.22 | 11.65 | 11.19 | 11.40 | 550,375 | +0.26(+2.33%) |
Mar 13, 2013 | 11.54 | 11.58 | 11.11 | 11.14 | 748,960 | -0.36(-3.13%) |
Mar 12, 2013 | 11.05 | 11.63 | 10.97 | 11.50 | 588,475 | +0.45(+4.07%) |
Mar 11, 2013 | 11.22 | 11.28 | 10.97 | 11.05 | 299,039 | -0.19(-1.69%) |
Mar 08, 2013 | 11.24 | 11.40 | 11.10 | 11.24 | 325,047 | +0.13(+1.17%) |
Mar 07, 2013 | 11.14 | 11.25 | 10.93 | 11.11 | 391,167 | -0.05(-0.45%) |
Mar 06, 2013 | 11.08 | 11.25 | 10.97 | 11.16 | 226,766 | +0.04(+0.36%) |
Mar 05, 2013 | 10.97 | 11.32 | 10.90 | 11.12 | 310,922 | +0.23(+2.11%) |
Mar 04, 2013 | 10.94 | 11.09 | 10.75 | 10.89 | 475,479 | -0.05(-0.46%) |
Mar 01, 2013 | 10.47 | 10.98 | 10.35 | 10.94 | 483,641 | +0.36(+3.40%) |
Feb 28, 2013 | 10.69 | 10.80 | 10.56 | 10.58 | 409,319 | -0.03(-0.28%) |
Feb 27, 2013 | 10.62 | 10.77 | 10.53 | 10.61 | 297,843 | -0.03(-0.28%) |
Feb 26, 2013 | 10.63 | 10.87 | 10.60 | 10.64 | 289,500 | +0.09(+0.85%) |
Feb 25, 2013 | 11.02 | 11.12 | 10.51 | 10.55 | 525,267 | -0.42(-3.83%) |
Feb 22, 2013 | 10.74 | 11.06 | 10.50 | 10.97 | 920,872 | +0.32(+3.00%) |
Feb 21, 2013 | 10.99 | 11.07 | 10.62 | 10.65 | 673,622 | -0.35(-3.18%) |
Feb 20, 2013 | 11.05 | 11.39 | 10.96 | 11.00 | 658,738 | -0.05(-0.45%) |
Feb 19, 2013 | 11.07 | 11.07 | 10.80 | 11.05 | 489,870 | +0.03(+0.27%) |
Feb 15, 2013 | 11.07 | 11.14 | 10.95 | 11.02 | 596,244 | +0.00(+0.00%) |
Feb 14, 2013 | 10.85 | 11.07 | 10.85 | 11.02 | 450,678 | +0.17(+1.57%) |
Feb 13, 2013 | 10.67 | 10.85 | 10.61 | 10.85 | 549,971 | +0.14(+1.31%) |
Feb 12, 2013 | 10.95 | 10.98 | 10.65 | 10.71 | 691,450 | -0.19(-1.74%) |
Feb 11, 2013 | 10.93 | 11.30 | 10.73 | 10.90 | 1,008,682 | +0.06(+0.55%) |
Feb 08, 2013 | 10.61 | 10.99 | 10.42 | 10.84 | 813,622 | +0.61(+5.96%) |
Feb 07, 2013 | 10.58 | 10.61 | 9.980 | 10.23 | 904,750 | -0.40(-3.76%) |
Feb 06, 2013 | 10.49 | 10.70 | 10.24 | 10.63 | 825,890 | +1.27(+13.57%) |
Feb 04, 2013 | 9.030 | 9.652 | 9.000 | 9.360 | 1,302,253 | +0.28(+3.08%) |
Feb 01, 2013 | 9.130 | 9.260 | 8.992 | 9.080 | 599,155 | +0.02(+0.22%) |
Jan 31, 2013 | 8.810 | 9.240 | 8.810 | 9.060 | 573,435 | +0.26(+2.95%) |
Jan 30, 2013 | 9.140 | 9.140 | 8.760 | 8.800 | 379,334 | -0.32(-3.51%) |
Jan 29, 2013 | 9.090 | 9.160 | 8.990 | 9.120 | 315,854 | +0.04(+0.44%) |
Jan 28, 2013 | 9.040 | 9.200 | 9.000 | 9.080 | 355,705 | +0.08(+0.89%) |
Jan 25, 2013 | 9.210 | 9.210 | 8.820 | 9.000 | 315,182 | -0.14(-1.53%) |
Jan 24, 2013 | 9.190 | 9.300 | 8.985 | 9.140 | 299,037 | -0.05(-0.54%) |
Jan 23, 2013 | 9.210 | 9.320 | 9.120 | 9.190 | 565,523 | -0.05(-0.54%) |
Jan 22, 2013 | 9.170 | 9.320 | 8.920 | 9.240 | 540,979 | +0.04(+0.43%) |
Jan 18, 2013 | 9.080 | 9.210 | 8.900 | 9.200 | 428,862 | +0.14(+1.55%) |
Jan 17, 2013 | 8.890 | 9.100 | 8.780 | 9.060 | 427,974 | +0.23(+2.60%) |
Jan 16, 2013 | 8.860 | 8.940 | 8.740 | 8.830 | 220,713 | -0.08(-0.90%) |
Jan 15, 2013 | 8.800 | 9.040 | 8.780 | 8.910 | 357,996 | +0.04(+0.45%) |
Jan 14, 2013 | 8.620 | 8.940 | 8.600 | 8.870 | 257,826 | +0.21(+2.42%) |
Jan 11, 2013 | 8.670 | 8.750 | 8.570 | 8.660 | 329,772 | +0.01(+0.12%) |
Jan 10, 2013 | 8.570 | 8.680 | 8.380 | 8.650 | 641,282 | +0.08(+0.93%) |
Jan 09, 2013 | 8.410 | 8.590 | 8.300 | 8.570 | 283,281 | +0.21(+2.51%) |
Jan 08, 2013 | 8.350 | 8.430 | 8.080 | 8.360 | 343,520 | -0.02(-0.24%) |
Jan 07, 2013 | 8.300 | 8.427 | 8.190 | 8.380 | 351,890 | +0.01(+0.12%) |
Jan 04, 2013 | 8.260 | 8.480 | 8.190 | 8.370 | 396,270 | +0.15(+1.82%) |
Jan 03, 2013 | 8.150 | 8.250 | 8.030 | 8.220 | 251,611 | +0.08(+0.98%) |
Jan 02, 2013 | 7.841 | 8.160 | 7.480 | 8.140 | 512,889 | +0.66(+8.82%) |
Dec 31, 2012 | 7.430 | 7.510 | 7.330 | 7.480 | 273,614 | +0.06(+0.81%) |
Dec 28, 2012 | 7.540 | 7.590 | 7.370 | 7.420 | 162,089 | -0.13(-1.72%) |
Dec 27, 2012 | 7.700 | 7.890 | 7.450 | 7.550 | 194,514 | -0.16(-2.08%) |
Dec 26, 2012 | 7.960 | 7.960 | 7.690 | 7.710 | 304,684 | -0.26(-3.26%) |
Dec 24, 2012 | 7.940 | 7.980 | 7.790 | 7.970 | 99,270 | +0.05(+0.63%) |
Dec 21, 2012 | 7.680 | 7.928 | 7.500 | 7.920 | 890,323 | +0.17(+2.19%) |
Dec 20, 2012 | 7.830 | 7.860 | 7.670 | 7.750 | 333,572 | -0.10(-1.27%) |
Dec 19, 2012 | 7.970 | 8.000 | 7.790 | 7.850 | 170,303 | -0.13(-1.63%) |
Dec 18, 2012 | 7.880 | 7.990 | 7.830 | 7.980 | 232,029 | +0.11(+1.40%) |
Dec 17, 2012 | 7.780 | 7.970 | 7.720 | 7.870 | 279,485 | +0.12(+1.55%) |
Dec 14, 2012 | 7.620 | 7.890 | 7.600 | 7.750 | 245,574 | +0.09(+1.17%) |
Dec 13, 2012 | 7.740 | 7.830 | 7.460 | 7.660 | 273,353 | -0.05(-0.65%) |
Dec 12, 2012 | 7.690 | 7.930 | 7.650 | 7.710 | 428,800 | +0.05(+0.65%) |
Dec 11, 2012 | 7.490 | 7.660 | 7.440 | 7.660 | 274,600 | +0.25(+3.37%) |
Dec 10, 2012 | 7.410 | 7.520 | 7.320 | 7.410 | 240,600 | +0.02(+0.27%) |
Dec 04, 2012 | 7.360 | 7.570 | 7.320 | 7.390 | 294,214 | -0.09(-1.20%) |
Nov 30, 2012 | 7.530 | 7.610 | 7.450 | 7.480 | 340,934 | -0.02(-0.27%) |
Nov 29, 2012 | 7.290 | 7.540 | 7.260 | 7.500 | 277,940 | +0.28(+3.88%) |
Nov 28, 2012 | 7.470 | 7.485 | 7.150 | 7.220 | 320,560 | -0.28(-3.73%) |
Nov 27, 2012 | 7.410 | 7.580 | 7.410 | 7.500 | 184,791 | +0.11(+1.49%) |
Nov 26, 2012 | 7.230 | 7.390 | 7.050 | 7.390 | 156,501 | +0.16(+2.21%) |
Nov 23, 2012 | 7.250 | 7.260 | 7.100 | 7.230 | 120,016 | +0.02(+0.28%) |
Nov 21, 2012 | 7.110 | 7.300 | 7.060 | 7.210 | 169,293 | +0.10(+1.41%) |
Nov 20, 2012 | 7.100 | 7.200 | 7.030 | 7.110 | 113,946 | -0.02(-0.28%) |
Nov 19, 2012 | 6.970 | 7.210 | 6.880 | 7.130 | 215,912 | +0.23(+3.33%) |
Nov 16, 2012 | 6.850 | 7.000 | 6.720 | 6.900 | 347,568 | +0.02(+0.29%) |
Nov 15, 2012 | 7.100 | 7.160 | 6.790 | 6.880 | 439,100 | -0.26(-3.64%) |
Nov 14, 2012 | 7.380 | 7.380 | 7.080 | 7.140 | 285,076 | -0.21(-2.86%) |
Nov 13, 2012 | 7.110 | 7.440 | 7.080 | 7.350 | 243,080 | +0.20(+2.80%) |
Nov 12, 2012 | 7.300 | 7.340 | 7.110 | 7.150 | 242,206 | -0.11(-1.52%) |
Nov 09, 2012 | 7.050 | 7.360 | 6.960 | 7.260 | 204,938 | +0.16(+2.25%) |
Nov 08, 2012 | 7.140 | 7.340 | 6.970 | 7.100 | 736,121 | -0.03(-0.42%) |
Nov 07, 2012 | 7.200 | 7.270 | 7.030 | 7.130 | 274,089 | -0.16(-2.19%) |
Nov 06, 2012 | 7.250 | 7.300 | 7.160 | 7.290 | 125,044 | +0.03(+0.41%) |
Nov 05, 2012 | 7.300 | 7.350 | 7.190 | 7.260 | 352,559 | -0.05(-0.68%) |
Nov 02, 2012 | 7.390 | 7.470 | 7.260 | 7.310 | 314,474 | -0.12(-1.62%) |
Nov 01, 2012 | 7.310 | 7.730 | 7.300 | 7.430 | 420,762 | +0.10(+1.36%) |
Oct 31, 2012 | 7.590 | 7.640 | 7.300 | 7.330 | 231,873 | -0.23(-3.04%) |
Oct 26, 2012 | 7.630 | 7.560 | 7.560 | 7.560 | 227,100 | -0.06(-0.79%) |
Oct 25, 2012 | 7.770 | 7.870 | 7.540 | 7.620 | 164,079 | -0.12(-1.55%) |
Oct 24, 2012 | 7.680 | 7.830 | 7.640 | 7.740 | 244,998 | +0.08(+1.04%) |
Oct 23, 2012 | 7.660 | 7.800 | 7.430 | 7.660 | 356,850 | -0.11(-1.42%) |
Oct 19, 2012 | 7.940 | 8.110 | 7.715 | 7.770 | 371,149 | -0.24(-3.00%) |
Oct 18, 2012 | 8.120 | 8.270 | 7.930 | 8.010 | 314,999 | -0.14(-1.72%) |
Oct 17, 2012 | 7.790 | 8.161 | 7.765 | 8.150 | 454,696 | +0.39(+5.03%) |
Oct 16, 2012 | 7.900 | 7.900 | 7.720 | 7.760 | 183,821 | -0.06(-0.77%) |
Oct 15, 2012 | 7.880 | 7.990 | 7.690 | 7.820 | 269,995 | -0.06(-0.76%) |
Oct 12, 2012 | 7.750 | 8.100 | 7.670 | 7.880 | 532,043 | +0.12(+1.55%) |
Oct 11, 2012 | 7.970 | 8.050 | 7.750 | 7.760 | 178,904 | -0.14(-1.77%) |
Oct 10, 2012 | 8.040 | 8.140 | 7.850 | 7.900 | 323,577 | -0.12(-1.50%) |
Oct 09, 2012 | 8.220 | 8.250 | 7.930 | 8.020 | 316,491 | -0.17(-2.08%) |
Oct 08, 2012 | 8.510 | 8.550 | 8.130 | 8.190 | 461,115 | -0.36(-4.21%) |
Oct 05, 2012 | 8.660 | 8.750 | 8.430 | 8.550 | 313,867 | -0.11(-1.27%) |
Oct 04, 2012 | 8.460 | 8.740 | 8.390 | 8.660 | 538,801 | +0.36(+4.34%) |
Oct 03, 2012 | 8.320 | 8.380 | 8.140 | 8.300 | 216,551 | +0.01(+0.06%) |
Oct 02, 2012 | 8.120 | 8.340 | 8.090 | 8.295 | 251,956 | +0.23(+2.92%) |
Oct 01, 2012 | 8.040 | 8.150 | 7.970 | 8.060 | 168,299 | +0.08(+1.00%) |
Sep 28, 2012 | 8.000 | 8.110 | 7.970 | 7.980 | 150,180 | -0.03(-0.37%) |
Sep 27, 2012 | 7.810 | 8.080 | 7.780 | 8.010 | 186,595 | +0.20(+2.56%) |
Sep 26, 2012 | 7.890 | 8.020 | 7.780 | 7.810 | 202,729 | -0.06(-0.76%) |
Sep 25, 2012 | 8.000 | 8.250 | 7.835 | 7.870 | 635,969 | -0.12(-1.50%) |
Sep 24, 2012 | 7.490 | 8.040 | 7.460 | 7.990 | 388,960 | +0.44(+5.83%) |
Sep 21, 2012 | 7.810 | 7.810 | 7.370 | 7.550 | 1,685,770 | -0.14(-1.82%) |
Sep 20, 2012 | 7.560 | 7.770 | 7.510 | 7.690 | 241,131 | +0.07(+0.92%) |
Sep 19, 2012 | 7.960 | 7.960 | 7.610 | 7.620 | 280,471 | -0.30(-3.79%) |
Sep 18, 2012 | 7.740 | 7.940 | 7.620 | 7.920 | 252,627 | +0.20(+2.59%) |
Sep 17, 2012 | 7.690 | 7.735 | 7.472 | 7.720 | 291,343 | +0.02(+0.26%) |
Sep 14, 2012 | 7.990 | 8.080 | 7.680 | 7.700 | 279,732 | -0.24(-3.02%) |
Sep 13, 2012 | 7.970 | 8.140 | 7.910 | 7.940 | 336,657 | -0.04(-0.50%) |
Sep 12, 2012 | 7.860 | 8.110 | 7.830 | 7.980 | 448,386 | +0.12(+1.53%) |
Sep 11, 2012 | 7.880 | 7.930 | 7.750 | 7.860 | 135,187 | -0.02(-0.25%) |
Sep 10, 2012 | 7.980 | 8.000 | 7.810 | 7.880 | 189,872 | -0.13(-1.62%) |
Sep 07, 2012 | 8.150 | 8.150 | 7.930 | 8.010 | 234,532 | -0.09(-1.05%) |
Sep 06, 2012 | 7.800 | 8.150 | 7.610 | 8.095 | 558,753 | +0.34(+4.32%) |
Sep 05, 2012 | 7.610 | 7.770 | 7.580 | 7.760 | 432,107 | +0.12(+1.57%) |
Sep 04, 2012 | 7.360 | 7.670 | 7.330 | 7.640 | 274,951 | +0.26(+3.52%) |
Aug 31, 2012 | 7.500 | 7.540 | 7.330 | 7.380 | 187,161 | -0.05(-0.67%) |
Aug 30, 2012 | 7.380 | 7.440 | 7.330 | 7.430 | 164,484 | +0.01(+0.13%) |
Aug 29, 2012 | 7.240 | 7.440 | 7.240 | 7.420 | 151,151 | +0.12(+1.64%) |
Aug 27, 2012 | 7.440 | 7.460 | 7.200 | 7.300 | 205,922 | -0.11(-1.48%) |
Aug 24, 2012 | 7.430 | 7.540 | 7.380 | 7.410 | 100,331 | -0.04(-0.54%) |
Aug 23, 2012 | 7.400 | 7.480 | 7.270 | 7.450 | 206,287 | +0.03(+0.40%) |
Aug 22, 2012 | 7.390 | 7.490 | 7.360 | 7.420 | 110,573 | +0.01(+0.13%) |
Aug 21, 2012 | 7.560 | 7.678 | 7.380 | 7.410 | 300,389 | -0.10(-1.33%) |
Aug 20, 2012 | 7.550 | 7.550 | 7.410 | 7.510 | 197,495 | -0.03(-0.40%) |
Aug 17, 2012 | 7.490 | 7.560 | 7.370 | 7.540 | 162,030 | +0.03(+0.40%) |
Aug 16, 2012 | 7.350 | 7.530 | 7.350 | 7.510 | 195,258 | +0.13(+1.76%) |
Aug 15, 2012 | 7.210 | 7.390 | 7.141 | 7.380 | 139,698 | +0.14(+1.93%) |
Aug 14, 2012 | 7.220 | 7.290 | 7.180 | 7.240 | 303,799 | +0.03(+0.42%) |
Aug 13, 2012 | 7.180 | 7.240 | 7.050 | 7.210 | 223,862 | +0.00(+0.00%) |
Aug 10, 2012 | 7.110 | 7.260 | 6.930 | 7.210 | 276,754 | +0.09(+1.26%) |
Aug 09, 2012 | 7.080 | 7.190 | 7.080 | 7.120 | 214,316 | +0.05(+0.71%) |
Aug 08, 2012 | 7.120 | 7.210 | 6.990 | 7.070 | 365,603 | -0.08(-1.12%) |
Aug 07, 2012 | 7.030 | 7.210 | 6.950 | 7.150 | 339,310 | +0.13(+1.85%) |
Aug 06, 2012 | 6.870 | 7.220 | 6.870 | 7.020 | 454,620 | +0.15(+2.18%) |
Aug 03, 2012 | 7.090 | 7.200 | 6.860 | 6.870 | 354,276 | -0.13(-1.86%) |
Aug 02, 2012 | 7.010 | 7.210 | 6.750 | 7.000 | 452,476 | +0.00(+0.00%) |