Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.616 | 8.673 | 8.448 | 8.455 | 7,204,615 | -0.18(-2.03%) |
Aug 29, 2013 | 8.543 | 8.632 | 8.499 | 8.631 | 3,205,481 | +0.05(+0.61%) |
Aug 28, 2013 | 8.588 | 8.651 | 8.528 | 8.578 | 2,759,431 | -0.03(-0.29%) |
Aug 27, 2013 | 8.523 | 8.618 | 8.440 | 8.603 | 2,223,748 | -0.00(-0.03%) |
Aug 26, 2013 | 8.633 | 8.633 | 8.561 | 8.606 | 2,407,114 | +0.01(+0.15%) |
Aug 23, 2013 | 8.473 | 8.598 | 8.440 | 8.593 | 1,711,032 | +0.12(+1.39%) |
Aug 22, 2013 | 8.485 | 8.500 | 8.355 | 8.475 | 2,442,422 | +0.05(+0.56%) |
Aug 21, 2013 | 8.460 | 8.586 | 8.360 | 8.428 | 2,785,798 | -0.08(-0.97%) |
Aug 20, 2013 | 8.283 | 8.510 | 8.263 | 8.510 | 3,895,469 | +0.24(+2.91%) |
Aug 19, 2013 | 8.385 | 8.403 | 8.264 | 8.270 | 2,408,088 | -0.10(-1.17%) |
Aug 16, 2013 | 8.430 | 8.478 | 8.325 | 8.368 | 9,236,656 | -0.10(-1.15%) |
Aug 15, 2013 | 8.611 | 8.628 | 8.463 | 8.465 | 4,157,706 | -0.26(-2.94%) |
Aug 14, 2013 | 8.722 | 8.811 | 8.712 | 8.722 | 3,677,296 | +0.01(+0.17%) |
Aug 13, 2013 | 8.853 | 8.853 | 8.638 | 8.707 | 3,466,695 | -0.15(-1.70%) |
Aug 12, 2013 | 8.937 | 8.937 | 8.843 | 8.858 | 2,129,071 | -0.09(-0.99%) |
Aug 09, 2013 | 8.806 | 8.992 | 8.789 | 8.947 | 4,072,383 | +0.14(+1.63%) |
Aug 08, 2013 | 8.789 | 8.851 | 8.739 | 8.804 | 12,632,842 | -0.18(-1.96%) |
Aug 07, 2013 | 8.992 | 9.048 | 8.964 | 8.979 | 1,801,734 | -0.03(-0.33%) |
Aug 06, 2013 | 9.009 | 9.095 | 8.957 | 9.009 | 2,191,815 | -0.01(-0.16%) |
Aug 05, 2013 | 8.945 | 9.046 | 8.945 | 9.024 | 2,948,571 | +0.05(+0.61%) |
Aug 02, 2013 | 8.996 | 9.036 | 8.954 | 8.969 | 3,987,690 | -0.03(-0.36%) |
Aug 01, 2013 | 9.026 | 9.076 | 8.964 | 9.001 | 4,310,126 | +0.03(+0.33%) |
Jul 31, 2013 | 9.197 | 9.209 | 8.967 | 8.972 | 3,490,182 | -0.19(-2.03%) |
Jul 30, 2013 | 9.224 | 9.251 | 9.115 | 9.157 | 1,872,367 | -0.01(-0.16%) |
Jul 29, 2013 | 9.244 | 9.251 | 9.103 | 9.172 | 2,189,611 | -0.09(-1.01%) |
Jul 26, 2013 | 9.202 | 9.271 | 9.135 | 9.266 | 2,602,782 | +0.07(+0.73%) |
Jul 25, 2013 | 9.170 | 9.246 | 9.081 | 9.199 | 5,234,688 | +0.04(+0.43%) |
Jul 24, 2013 | 9.377 | 9.377 | 9.056 | 9.160 | 5,341,129 | -0.18(-1.91%) |
Jul 23, 2013 | 9.397 | 9.407 | 9.266 | 9.338 | 1,824,201 | -0.01(-0.11%) |
Jul 22, 2013 | 9.212 | 9.353 | 9.194 | 9.348 | 1,614,611 | +0.12(+1.26%) |
Jul 19, 2013 | 9.288 | 9.375 | 9.219 | 9.231 | 3,339,562 | -0.03(-0.37%) |
Jul 18, 2013 | 9.167 | 9.278 | 9.145 | 9.266 | 2,137,580 | +0.13(+1.38%) |
Jul 17, 2013 | 9.093 | 9.179 | 9.063 | 9.140 | 1,760,281 | +0.07(+0.82%) |
Jul 16, 2013 | 9.125 | 9.197 | 9.058 | 9.066 | 1,854,320 | -0.07(-0.76%) |
Jul 15, 2013 | 9.043 | 9.170 | 9.016 | 9.135 | 2,338,771 | +0.08(+0.90%) |
Jul 12, 2013 | 9.073 | 9.105 | 8.989 | 9.053 | 1,130,593 | -0.03(-0.33%) |
Jul 11, 2013 | 9.026 | 9.130 | 9.026 | 9.083 | 2,365,933 | +0.17(+1.86%) |
Jul 10, 2013 | 8.890 | 8.940 | 8.841 | 8.917 | 2,252,504 | +0.03(+0.36%) |
Jul 09, 2013 | 8.729 | 8.915 | 8.710 | 8.885 | 1,848,646 | +0.18(+2.04%) |
Jul 08, 2013 | 8.727 | 8.831 | 8.697 | 8.707 | 2,181,790 | -0.02(-0.20%) |
Jul 05, 2013 | 8.828 | 8.856 | 8.537 | 8.724 | 1,893,197 | -0.02(-0.23%) |
Jul 03, 2013 | 8.774 | 8.781 | 8.643 | 8.744 | 1,942,826 | -0.04(-0.45%) |
Jul 02, 2013 | 8.767 | 8.851 | 8.722 | 8.784 | 3,477,088 | +0.01(+0.17%) |
Jul 01, 2013 | 8.863 | 8.910 | 8.742 | 8.769 | 3,419,751 | -0.04(-0.42%) |
Jun 28, 2013 | 8.779 | 8.863 | 8.705 | 8.806 | 9,943,077 | +0.04(+0.42%) |
Jun 27, 2013 | 8.611 | 8.851 | 8.608 | 8.769 | 6,412,877 | +0.24(+2.84%) |
Jun 26, 2013 | 8.485 | 8.559 | 8.447 | 8.527 | 5,103,148 | +0.12(+1.47%) |
Jun 25, 2013 | 8.326 | 8.435 | 8.215 | 8.403 | 4,910,267 | +0.15(+1.77%) |
Jun 24, 2013 | 8.082 | 8.352 | 7.946 | 8.257 | 5,102,444 | +0.10(+1.18%) |
Jun 21, 2013 | 8.185 | 8.274 | 8.047 | 8.161 | 8,360,807 | -0.01(-0.09%) |
Jun 20, 2013 | 8.418 | 8.418 | 8.105 | 8.168 | 5,031,140 | -0.31(-3.62%) |
Jun 19, 2013 | 8.833 | 8.851 | 8.441 | 8.475 | 4,214,964 | -0.34(-3.82%) |
Jun 18, 2013 | 8.821 | 8.858 | 8.742 | 8.811 | 5,296,550 | +0.02(+0.25%) |
Jun 17, 2013 | 8.910 | 8.964 | 8.754 | 8.789 | 6,025,085 | -0.06(-0.67%) |
Jun 14, 2013 | 8.856 | 8.945 | 8.789 | 8.848 | 3,517,611 | -0.01(-0.11%) |
Jun 13, 2013 | 8.635 | 8.879 | 8.623 | 8.858 | 3,604,738 | +0.21(+2.46%) |
Jun 12, 2013 | 8.717 | 8.739 | 8.611 | 8.645 | 3,947,123 | -0.04(-0.46%) |
Jun 11, 2013 | 8.774 | 8.833 | 8.643 | 8.685 | 5,050,987 | -0.20(-2.20%) |
Jun 10, 2013 | 8.942 | 8.989 | 8.848 | 8.880 | 2,207,921 | -0.06(-0.69%) |
Jun 07, 2013 | 8.984 | 8.994 | 8.816 | 8.942 | 2,320,630 | +0.01(+0.08%) |
Jun 06, 2013 | 8.828 | 8.935 | 8.767 | 8.935 | 3,504,214 | +0.09(+0.98%) |
Jun 05, 2013 | 8.910 | 8.964 | 8.806 | 8.848 | 2,066,384 | -0.09(-1.00%) |
Jun 04, 2013 | 9.036 | 9.088 | 8.903 | 8.937 | 3,728,915 | -0.11(-1.20%) |
Jun 03, 2013 | 8.994 | 9.113 | 8.943 | 9.046 | 5,157,739 | +0.04(+0.44%) |
May 31, 2013 | 9.051 | 9.160 | 9.004 | 9.006 | 4,597,887 | -0.08(-0.87%) |
May 30, 2013 | 9.108 | 9.184 | 9.066 | 9.086 | 4,944,226 | +0.01(+0.08%) |
May 29, 2013 | 9.182 | 9.241 | 8.940 | 9.078 | 6,042,380 | -0.19(-2.03%) |
May 28, 2013 | 9.367 | 9.429 | 9.194 | 9.266 | 4,997,014 | +0.00(+0.05%) |
May 24, 2013 | 9.348 | 9.348 | 9.155 | 9.261 | 4,125,507 | -0.11(-1.19%) |
May 23, 2013 | 9.449 | 9.449 | 9.281 | 9.372 | 7,256,822 | -0.13(-1.38%) |
May 22, 2013 | 9.775 | 9.837 | 9.476 | 9.503 | 4,443,301 | -0.25(-2.56%) |
May 21, 2013 | 9.758 | 9.793 | 9.728 | 9.753 | 5,160,105 | +0.02(+0.23%) |
May 20, 2013 | 9.721 | 9.777 | 9.618 | 9.731 | 3,868,867 | +0.04(+0.42%) |
May 17, 2013 | 9.751 | 9.800 | 9.661 | 9.690 | 5,989,149 | -0.00(-0.05%) |
May 16, 2013 | 9.783 | 9.817 | 9.678 | 9.695 | 5,411,003 | -0.08(-0.78%) |
May 15, 2013 | 9.781 | 9.808 | 9.683 | 9.771 | 6,139,440 | -0.01(-0.08%) |
May 13, 2013 | 9.788 | 9.805 | 9.732 | 9.778 | 5,135,454 | -0.07(-0.70%) |
May 10, 2013 | 9.913 | 9.967 | 9.842 | 9.847 | 4,963,172 | -0.06(-0.62%) |
May 09, 2013 | 10.06 | 10.06 | 9.893 | 9.908 | 2,798,553 | -0.11(-1.10%) |
May 08, 2013 | 10.04 | 10.08 | 9.986 | 10.02 | 3,710,865 | -0.03(-0.29%) |
May 07, 2013 | 9.981 | 10.08 | 9.923 | 10.05 | 3,938,600 | +0.09(+0.93%) |
May 06, 2013 | 9.861 | 9.986 | 9.861 | 9.954 | 5,058,091 | +0.12(+1.27%) |
May 03, 2013 | 9.905 | 9.918 | 9.822 | 9.830 | 2,553,445 | +0.01(+0.07%) |
May 02, 2013 | 9.832 | 9.903 | 9.798 | 9.822 | 2,597,730 | +0.04(+0.37%) |
May 01, 2013 | 9.957 | 10.00 | 9.651 | 9.786 | 4,204,351 | -0.25(-2.51%) |
Apr 30, 2013 | 9.962 | 10.06 | 9.954 | 10.04 | 2,433,689 | +0.08(+0.79%) |
Apr 29, 2013 | 9.920 | 9.989 | 9.827 | 9.959 | 2,785,002 | +0.09(+0.89%) |
Apr 26, 2013 | 9.879 | 9.905 | 9.866 | 9.871 | 3,441,120 | +0.00(+0.02%) |
Apr 25, 2013 | 9.866 | 9.932 | 9.764 | 9.869 | 2,912,255 | +0.01(+0.12%) |
Apr 24, 2013 | 9.886 | 9.893 | 9.842 | 9.857 | 4,944,945 | -0.01(-0.15%) |
Apr 23, 2013 | 9.871 | 9.896 | 9.788 | 9.871 | 2,550,616 | +0.06(+0.62%) |
Apr 22, 2013 | 9.893 | 9.893 | 9.756 | 9.810 | 2,087,325 | -0.06(-0.59%) |
Apr 19, 2013 | 9.658 | 9.876 | 9.612 | 9.869 | 4,154,580 | +0.22(+2.26%) |
Apr 18, 2013 | 9.663 | 9.668 | 9.575 | 9.651 | 2,623,151 | +0.02(+0.25%) |
Apr 17, 2013 | 9.764 | 9.784 | 9.605 | 9.627 | 3,775,781 | -0.18(-1.87%) |
Apr 16, 2013 | 9.781 | 9.861 | 9.717 | 9.810 | 4,723,729 | +0.06(+0.58%) |
Apr 15, 2013 | 9.979 | 9.993 | 9.705 | 9.754 | 3,853,487 | -0.23(-2.33%) |
Apr 12, 2013 | 9.908 | 9.986 | 9.879 | 9.986 | 1,853,997 | +0.08(+0.79%) |
Apr 11, 2013 | 9.861 | 9.959 | 9.847 | 9.908 | 2,425,166 | +0.07(+0.67%) |
Apr 10, 2013 | 9.832 | 9.869 | 9.805 | 9.842 | 2,154,714 | +0.05(+0.47%) |
Apr 09, 2013 | 9.859 | 9.861 | 9.739 | 9.795 | 2,450,775 | -0.04(-0.45%) |
Apr 08, 2013 | 9.756 | 9.854 | 9.690 | 9.839 | 1,420,109 | +0.09(+0.88%) |
Apr 05, 2013 | 9.639 | 9.754 | 9.617 | 9.754 | 2,435,087 | -0.00(-0.03%) |
Apr 04, 2013 | 9.631 | 9.766 | 9.624 | 9.756 | 1,895,119 | +0.14(+1.50%) |
Apr 03, 2013 | 9.685 | 9.712 | 9.592 | 9.612 | 2,344,247 | -0.06(-0.61%) |
Apr 02, 2013 | 9.724 | 9.755 | 9.641 | 9.671 | 2,945,778 | -0.01(-0.13%) |
Apr 01, 2013 | 9.649 | 9.704 | 9.597 | 9.683 | 2,290,445 | +0.00(+0.03%) |
Mar 28, 2013 | 9.607 | 9.705 | 9.578 | 9.680 | 4,077,924 | +0.11(+1.20%) |
Mar 27, 2013 | 9.600 | 9.627 | 9.538 | 9.565 | 3,225,611 | -0.06(-0.61%) |
Mar 26, 2013 | 9.619 | 9.663 | 9.583 | 9.624 | 2,142,296 | +0.04(+0.43%) |
Mar 25, 2013 | 9.524 | 9.673 | 9.492 | 9.583 | 6,100,963 | +0.09(+0.90%) |
Mar 22, 2013 | 9.455 | 9.541 | 9.438 | 9.497 | 5,301,311 | +0.05(+0.57%) |
Mar 21, 2013 | 9.441 | 9.529 | 9.431 | 9.443 | 4,644,449 | -0.01(-0.16%) |
Mar 20, 2013 | 9.448 | 9.499 | 9.409 | 9.458 | 3,647,735 | +0.07(+0.76%) |
Mar 19, 2013 | 9.494 | 9.514 | 9.360 | 9.387 | 2,776,774 | -0.09(-0.90%) |
Mar 18, 2013 | 9.455 | 9.524 | 9.401 | 9.472 | 3,558,052 | -0.05(-0.49%) |
Mar 15, 2013 | 9.409 | 9.526 | 9.372 | 9.519 | 6,895,820 | +0.02(+0.21%) |
Mar 14, 2013 | 9.560 | 9.592 | 9.479 | 9.499 | 2,883,539 | -0.04(-0.46%) |
Mar 13, 2013 | 9.433 | 9.560 | 9.387 | 9.543 | 3,647,805 | +0.13(+1.38%) |
Mar 12, 2013 | 9.387 | 9.433 | 9.340 | 9.414 | 2,832,280 | +0.00(+0.00%) |
Mar 11, 2013 | 9.384 | 9.450 | 9.331 | 9.414 | 3,104,747 | +0.03(+0.31%) |
Mar 08, 2013 | 9.362 | 9.387 | 9.240 | 9.384 | 2,508,051 | +0.05(+0.58%) |
Mar 07, 2013 | 9.353 | 9.360 | 9.285 | 9.331 | 4,118,020 | -0.01(-0.16%) |
Mar 06, 2013 | 9.338 | 9.397 | 9.264 | 9.345 | 5,700,401 | +0.05(+0.58%) |
Mar 05, 2013 | 9.093 | 9.309 | 9.081 | 9.291 | 6,279,128 | +0.21(+2.34%) |
Mar 04, 2013 | 8.981 | 9.079 | 8.937 | 9.079 | 4,382,843 | +0.10(+1.09%) |
Mar 01, 2013 | 8.871 | 9.003 | 8.863 | 8.981 | 6,163,042 | +0.05(+0.58%) |
Feb 28, 2013 | 8.844 | 8.964 | 8.839 | 8.929 | 7,757,139 | +0.09(+1.00%) |
Feb 27, 2013 | 8.753 | 8.888 | 8.714 | 8.841 | 3,641,935 | +0.11(+1.20%) |
Feb 26, 2013 | 8.702 | 8.765 | 8.646 | 8.736 | 3,199,699 | +0.09(+1.02%) |
Feb 25, 2013 | 8.817 | 8.822 | 8.648 | 8.648 | 2,341,917 | -0.14(-1.64%) |
Feb 22, 2013 | 8.817 | 8.827 | 8.751 | 8.792 | 2,392,726 | +0.03(+0.33%) |
Feb 21, 2013 | 8.841 | 8.878 | 8.687 | 8.763 | 4,774,882 | -0.09(-1.02%) |
Feb 20, 2013 | 8.829 | 8.923 | 8.824 | 8.853 | 4,637,206 | +0.01(+0.17%) |
Feb 19, 2013 | 8.768 | 8.839 | 8.731 | 8.839 | 3,214,987 | +0.10(+1.09%) |
Feb 15, 2013 | 8.731 | 8.778 | 8.704 | 8.743 | 4,782,031 | +0.02(+0.22%) |
Feb 14, 2013 | 8.853 | 8.853 | 8.719 | 8.724 | 2,735,051 | -0.08(-0.90%) |
Feb 13, 2013 | 8.813 | 8.837 | 8.745 | 8.803 | 5,254,104 | -0.01(-0.14%) |
Feb 12, 2013 | 8.815 | 8.840 | 8.806 | 8.815 | 2,985,263 | +0.03(+0.30%) |
Feb 11, 2013 | 8.811 | 8.811 | 8.748 | 8.789 | 3,021,196 | -0.02(-0.22%) |
Feb 08, 2013 | 8.823 | 8.859 | 8.794 | 8.808 | 3,093,583 | +0.02(+0.22%) |
Feb 07, 2013 | 8.789 | 8.840 | 8.772 | 8.789 | 3,221,578 | -0.00(-0.03%) |
Feb 06, 2013 | 8.707 | 8.796 | 8.707 | 8.791 | 2,050,798 | +0.07(+0.75%) |
Feb 04, 2013 | 8.670 | 8.753 | 8.661 | 8.726 | 2,777,416 | +0.05(+0.56%) |
Feb 01, 2013 | 8.726 | 8.745 | 8.666 | 8.678 | 3,063,043 | -0.03(-0.31%) |
Jan 31, 2013 | 8.627 | 8.730 | 8.574 | 8.704 | 4,680,963 | +0.09(+1.10%) |
Jan 30, 2013 | 8.690 | 8.711 | 8.564 | 8.610 | 2,797,334 | -0.11(-1.22%) |
Jan 29, 2013 | 8.624 | 8.716 | 8.610 | 8.716 | 3,625,795 | +0.11(+1.26%) |
Jan 28, 2013 | 8.554 | 8.632 | 8.554 | 8.607 | 1,881,945 | +0.04(+0.45%) |
Jan 25, 2013 | 8.542 | 8.569 | 8.491 | 8.569 | 1,754,136 | +0.06(+0.74%) |
Jan 24, 2013 | 8.533 | 8.581 | 8.465 | 8.506 | 2,399,313 | +0.00(+0.00%) |
Jan 23, 2013 | 8.523 | 8.569 | 8.482 | 8.506 | 2,391,194 | -0.01(-0.11%) |
Jan 22, 2013 | 8.455 | 8.516 | 8.400 | 8.516 | 2,960,687 | +0.06(+0.71%) |
Jan 18, 2013 | 8.412 | 8.470 | 8.390 | 8.455 | 4,880,298 | +0.04(+0.52%) |
Jan 17, 2013 | 8.380 | 8.416 | 8.356 | 8.412 | 3,450,072 | +0.05(+0.55%) |
Jan 16, 2013 | 8.407 | 8.407 | 8.303 | 8.366 | 4,990,231 | -0.04(-0.49%) |
Jan 15, 2013 | 8.293 | 8.419 | 8.276 | 8.407 | 3,710,193 | +0.03(+0.32%) |
Jan 14, 2013 | 8.346 | 8.383 | 8.325 | 8.380 | 1,840,908 | +0.04(+0.46%) |
Jan 11, 2013 | 8.402 | 8.426 | 8.310 | 8.342 | 3,188,350 | -0.05(-0.58%) |
Jan 10, 2013 | 8.395 | 8.426 | 8.317 | 8.390 | 3,392,185 | +0.01(+0.17%) |
Jan 09, 2013 | 8.337 | 8.375 | 8.300 | 8.375 | 4,421,247 | +0.07(+0.90%) |
Jan 08, 2013 | 8.392 | 8.416 | 8.288 | 8.300 | 3,660,417 | +0.00(+0.00%) |
Jan 07, 2013 | 8.206 | 8.309 | 8.203 | 8.300 | 2,093,986 | +0.07(+0.88%) |
Jan 04, 2013 | 8.209 | 8.252 | 8.152 | 8.228 | 2,025,999 | +0.05(+0.56%) |
Jan 03, 2013 | 8.209 | 8.246 | 8.143 | 8.182 | 3,470,292 | -0.02(-0.27%) |
Jan 02, 2013 | 8.238 | 8.247 | 8.124 | 8.204 | 3,577,400 | +0.12(+1.44%) |
Dec 31, 2012 | 8.027 | 8.119 | 7.979 | 8.088 | 1,573,569 | +0.06(+0.72%) |
Dec 28, 2012 | 8.061 | 8.107 | 8.027 | 8.030 | 1,564,921 | -0.06(-0.72%) |
Dec 27, 2012 | 8.068 | 8.153 | 7.996 | 8.088 | 2,161,985 | +0.05(+0.60%) |
Dec 26, 2012 | 8.063 | 8.105 | 8.008 | 8.039 | 1,902,293 | -0.02(-0.27%) |
Dec 24, 2012 | 8.095 | 8.095 | 8.011 | 8.061 | 1,370,226 | -0.03(-0.42%) |
Dec 21, 2012 | 8.080 | 8.279 | 8.044 | 8.095 | 7,238,529 | -0.02(-0.27%) |
Dec 20, 2012 | 8.001 | 8.131 | 7.993 | 8.117 | 2,693,192 | +0.12(+1.54%) |
Dec 19, 2012 | 7.935 | 8.025 | 7.904 | 7.993 | 2,939,768 | +0.07(+0.95%) |
Dec 18, 2012 | 7.870 | 7.921 | 7.856 | 7.918 | 2,332,141 | +0.05(+0.65%) |
Dec 17, 2012 | 7.863 | 7.892 | 7.836 | 7.868 | 3,597,278 | +0.01(+0.15%) |
Dec 14, 2012 | 7.778 | 7.858 | 7.778 | 7.856 | 2,191,391 | +0.07(+0.93%) |
Dec 13, 2012 | 7.822 | 7.846 | 7.747 | 7.783 | 1,348,231 | -0.06(-0.71%) |
Dec 12, 2012 | 7.926 | 7.945 | 7.807 | 7.839 | 1,907,132 | -0.09(-1.16%) |
Dec 11, 2012 | 7.914 | 7.950 | 7.870 | 7.930 | 2,670,721 | +0.05(+0.58%) |
Dec 10, 2012 | 7.875 | 7.901 | 7.836 | 7.885 | 2,374,638 | -0.00(-0.03%) |
Dec 07, 2012 | 7.831 | 7.897 | 7.814 | 7.887 | 3,630,361 | +0.07(+0.87%) |
Dec 06, 2012 | 7.754 | 7.829 | 7.754 | 7.819 | 1,825,187 | +0.07(+0.84%) |
Dec 05, 2012 | 7.778 | 7.805 | 7.715 | 7.754 | 2,144,957 | -0.02(-0.31%) |
Dec 04, 2012 | 7.769 | 7.819 | 7.744 | 7.778 | 2,856,491 | -0.02(-0.22%) |
Nov 30, 2012 | 7.831 | 7.882 | 7.795 | 7.795 | 4,292,437 | -0.02(-0.28%) |
Nov 29, 2012 | 7.848 | 7.868 | 7.761 | 7.817 | 2,803,869 | +0.05(+0.59%) |
Nov 28, 2012 | 7.747 | 7.798 | 7.701 | 7.771 | 3,781,840 | +0.01(+0.12%) |
Nov 27, 2012 | 7.737 | 7.785 | 7.703 | 7.761 | 3,530,710 | -0.01(-0.09%) |
Nov 26, 2012 | 7.727 | 7.798 | 7.698 | 7.769 | 3,217,558 | +0.03(+0.44%) |
Nov 23, 2012 | 7.727 | 7.739 | 7.672 | 7.735 | 786,145 | +0.04(+0.57%) |
Nov 21, 2012 | 7.718 | 7.756 | 7.672 | 7.691 | 3,309,470 | +0.00(+0.06%) |
Nov 20, 2012 | 7.628 | 7.710 | 7.524 | 7.686 | 2,505,466 | +0.05(+0.63%) |
Nov 19, 2012 | 7.631 | 7.645 | 7.527 | 7.638 | 2,546,320 | +0.08(+1.12%) |
Nov 16, 2012 | 7.471 | 7.568 | 7.403 | 7.553 | 3,766,280 | +0.07(+0.87%) |
Nov 15, 2012 | 7.609 | 7.658 | 7.461 | 7.488 | 2,697,547 | -0.12(-1.53%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.577 | 7.604 | 7,119,021 | -0.15(-1.93%) |
Nov 13, 2012 | 7.761 | 7.801 | 7.718 | 7.754 | 3,332,996 | -0.04(-0.53%) |
Nov 12, 2012 | 7.901 | 7.914 | 7.771 | 7.795 | 3,456,710 | -0.01(-0.15%) |
Nov 09, 2012 | 7.769 | 7.833 | 7.720 | 7.807 | 3,459,601 | +0.01(+0.09%) |
Nov 08, 2012 | 7.841 | 7.865 | 7.783 | 7.800 | 4,994,686 | -0.05(-0.68%) |
Nov 07, 2012 | 7.858 | 7.979 | 7.781 | 7.853 | 4,663,894 | -0.04(-0.54%) |
Nov 06, 2012 | 7.845 | 7.926 | 7.829 | 7.895 | 4,392,673 | +0.07(+0.95%) |
Nov 05, 2012 | 7.838 | 7.838 | 7.719 | 7.821 | 2,928,565 | -0.03(-0.40%) |
Nov 02, 2012 | 7.824 | 7.886 | 7.752 | 7.852 | 3,960,323 | +0.08(+0.98%) |
Nov 01, 2012 | 7.731 | 7.869 | 7.647 | 7.776 | 4,142,448 | +0.08(+1.02%) |
Oct 31, 2012 | 7.561 | 7.719 | 7.523 | 7.697 | 4,486,495 | +0.16(+2.12%) |
Oct 26, 2012 | 7.659 | 7.537 | 7.537 | 7.537 | 2,387,746 | -0.12(-1.53%) |
Oct 25, 2012 | 7.795 | 7.860 | 7.571 | 7.654 | 2,199,223 | -0.10(-1.23%) |
Oct 24, 2012 | 7.805 | 7.805 | 7.719 | 7.750 | 1,557,515 | -0.03(-0.40%) |
Oct 23, 2012 | 7.812 | 7.812 | 7.731 | 7.781 | 3,368,741 | -0.14(-1.81%) |
Oct 19, 2012 | 7.915 | 7.985 | 7.872 | 7.924 | 4,888,590 | -0.00(-0.03%) |
Oct 18, 2012 | 7.874 | 7.941 | 7.874 | 7.926 | 2,367,618 | +0.05(+0.61%) |
Oct 17, 2012 | 7.867 | 7.915 | 7.831 | 7.879 | 2,227,785 | -0.00(-0.06%) |
Oct 16, 2012 | 7.907 | 7.926 | 7.845 | 7.883 | 2,897,707 | +0.01(+0.15%) |
Oct 15, 2012 | 7.778 | 7.872 | 7.728 | 7.872 | 3,057,249 | +0.11(+1.38%) |
Oct 12, 2012 | 7.812 | 7.855 | 7.759 | 7.764 | 1,140,273 | -0.04(-0.46%) |
Oct 11, 2012 | 7.843 | 7.886 | 7.800 | 7.800 | 1,916,439 | -0.00(-0.03%) |
Oct 10, 2012 | 7.786 | 7.824 | 7.743 | 7.802 | 1,221,839 | +0.03(+0.40%) |
Oct 09, 2012 | 7.802 | 7.841 | 7.757 | 7.771 | 1,518,177 | -0.02(-0.28%) |
Oct 08, 2012 | 7.767 | 7.810 | 7.744 | 7.793 | 1,041,332 | +0.00(+0.03%) |
Oct 05, 2012 | 7.826 | 7.869 | 7.783 | 7.790 | 1,487,474 | -0.01(-0.12%) |
Oct 04, 2012 | 7.845 | 7.860 | 7.762 | 7.800 | 1,474,821 | -0.01(-0.12%) |
Oct 03, 2012 | 7.836 | 7.903 | 7.762 | 7.810 | 1,891,045 | -0.00(-0.06%) |
Oct 02, 2012 | 7.736 | 7.814 | 7.693 | 7.814 | 3,177,152 | +0.09(+1.11%) |
Oct 01, 2012 | 7.814 | 7.824 | 7.623 | 7.728 | 3,543,408 | -0.06(-0.74%) |
Sep 28, 2012 | 7.802 | 7.855 | 7.764 | 7.786 | 2,540,588 | -0.06(-0.76%) |
Sep 27, 2012 | 7.821 | 7.910 | 7.776 | 7.845 | 5,549,559 | +0.03(+0.37%) |
Sep 26, 2012 | 7.829 | 7.891 | 7.798 | 7.817 | 3,260,867 | +0.01(+0.09%) |
Sep 25, 2012 | 7.946 | 7.977 | 7.786 | 7.810 | 3,827,055 | -0.12(-1.48%) |
Sep 24, 2012 | 7.826 | 7.962 | 7.812 | 7.926 | 4,303,440 | +0.06(+0.82%) |
Sep 21, 2012 | 7.814 | 7.886 | 7.781 | 7.862 | 5,271,870 | +0.12(+1.57%) |
Sep 20, 2012 | 7.857 | 7.867 | 7.728 | 7.740 | 5,164,072 | -0.14(-1.76%) |
Sep 19, 2012 | 7.950 | 7.993 | 7.874 | 7.879 | 4,599,702 | -0.05(-0.63%) |
Sep 18, 2012 | 8.029 | 8.058 | 7.924 | 7.929 | 2,945,206 | -0.13(-1.57%) |
Sep 17, 2012 | 8.096 | 8.158 | 8.053 | 8.055 | 2,707,031 | -0.07(-0.91%) |
Sep 14, 2012 | 8.046 | 8.175 | 8.012 | 8.129 | 3,715,591 | +0.12(+1.46%) |
Sep 13, 2012 | 7.991 | 8.084 | 7.936 | 8.012 | 4,505,344 | +0.04(+0.54%) |
Sep 12, 2012 | 7.926 | 7.981 | 7.869 | 7.969 | 2,534,098 | +0.07(+0.88%) |
Sep 11, 2012 | 7.876 | 7.948 | 7.876 | 7.900 | 1,930,345 | +0.01(+0.15%) |
Sep 10, 2012 | 7.915 | 7.957 | 7.888 | 7.888 | 2,758,443 | -0.04(-0.48%) |
Sep 07, 2012 | 7.986 | 7.989 | 7.919 | 7.926 | 1,901,788 | -0.02(-0.21%) |
Sep 06, 2012 | 7.948 | 7.993 | 7.936 | 7.943 | 3,273,026 | +0.04(+0.51%) |
Sep 05, 2012 | 7.881 | 7.934 | 7.862 | 7.903 | 3,881,061 | +0.02(+0.30%) |