Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.06 | 10.08 | 9.726 | 9.811 | 4,873,992 | -0.21(-2.10%) |
Aug 29, 2013 | 10.10 | 10.19 | 10.02 | 10.02 | 3,837,110 | -0.11(-1.07%) |
Aug 28, 2013 | 10.09 | 10.18 | 10.03 | 10.13 | 2,893,831 | +0.01(+0.06%) |
Aug 27, 2013 | 10.23 | 10.29 | 10.07 | 10.12 | 4,356,041 | -0.21(-2.04%) |
Aug 26, 2013 | 10.40 | 10.43 | 10.30 | 10.33 | 3,666,895 | -0.08(-0.81%) |
Aug 23, 2013 | 10.33 | 10.48 | 10.32 | 10.42 | 3,218,472 | +0.08(+0.81%) |
Aug 22, 2013 | 10.51 | 10.55 | 10.27 | 10.33 | 3,424,666 | -0.13(-1.21%) |
Aug 21, 2013 | 10.59 | 10.60 | 10.41 | 10.46 | 3,277,150 | -0.19(-1.81%) |
Aug 20, 2013 | 10.56 | 10.76 | 10.54 | 10.65 | 4,080,089 | +0.10(+0.91%) |
Aug 19, 2013 | 10.49 | 10.63 | 10.40 | 10.56 | 4,781,498 | +0.04(+0.40%) |
Aug 16, 2013 | 10.45 | 10.59 | 10.32 | 10.51 | 5,049,618 | +0.03(+0.29%) |
Aug 15, 2013 | 10.46 | 10.54 | 10.40 | 10.48 | 4,032,654 | -0.13(-1.25%) |
Aug 14, 2013 | 10.74 | 10.74 | 10.54 | 10.62 | 4,490,163 | -0.08(-0.73%) |
Aug 13, 2013 | 10.38 | 10.81 | 10.37 | 10.69 | 6,817,638 | +0.31(+2.95%) |
Aug 12, 2013 | 10.37 | 10.46 | 10.35 | 10.39 | 4,868,005 | -0.02(-0.17%) |
Aug 09, 2013 | 10.53 | 10.59 | 10.39 | 10.41 | 6,710,532 | -0.19(-1.81%) |
Aug 08, 2013 | 10.64 | 10.73 | 10.48 | 10.60 | 7,669,609 | -0.05(-0.45%) |
Aug 07, 2013 | 10.63 | 10.65 | 10.44 | 10.65 | 8,550,538 | +0.00(+0.04%) |
Aug 06, 2013 | 10.41 | 10.72 | 10.33 | 10.64 | 13,112,561 | +0.18(+1.76%) |
Aug 05, 2013 | 10.33 | 10.47 | 10.24 | 10.46 | 8,939,589 | +0.07(+0.69%) |
Aug 02, 2013 | 10.05 | 10.42 | 9.987 | 10.39 | 10,028,200 | +0.33(+3.25%) |
Aug 01, 2013 | 9.904 | 10.11 | 9.851 | 10.06 | 9,689,125 | +0.24(+2.42%) |
Jul 31, 2013 | 9.868 | 9.910 | 9.607 | 9.821 | 19,018,132 | -0.05(-0.54%) |
Jul 30, 2013 | 9.006 | 10.12 | 8.982 | 9.874 | 41,809,876 | +1.12(+12.77%) |
Jul 29, 2013 | 8.494 | 8.780 | 8.479 | 8.756 | 10,630,889 | +0.18(+2.08%) |
Jul 26, 2013 | 8.595 | 8.649 | 8.512 | 8.578 | 6,955,592 | -0.10(-1.17%) |
Jul 25, 2013 | 8.649 | 8.700 | 8.578 | 8.679 | 4,510,400 | +0.03(+0.34%) |
Jul 24, 2013 | 8.631 | 8.738 | 8.584 | 8.649 | 9,767,420 | +0.01(+0.14%) |
Jul 23, 2013 | 8.744 | 8.845 | 8.601 | 8.637 | 6,814,357 | -0.05(-0.62%) |
Jul 22, 2013 | 8.417 | 8.720 | 8.363 | 8.691 | 14,551,417 | +0.33(+3.91%) |
Jul 19, 2013 | 8.441 | 8.631 | 8.268 | 8.363 | 66,859,976 | -0.07(-0.85%) |
Jul 18, 2013 | 8.417 | 8.474 | 8.346 | 8.435 | 9,109,745 | +0.02(+0.25%) |
Jul 17, 2013 | 8.363 | 8.476 | 8.363 | 8.414 | 6,714,522 | +0.09(+1.04%) |
Jul 16, 2013 | 8.292 | 8.476 | 8.250 | 8.328 | 7,824,282 | +0.05(+0.57%) |
Jul 15, 2013 | 8.250 | 8.369 | 8.185 | 8.280 | 7,741,065 | -0.02(-0.29%) |
Jul 12, 2013 | 8.375 | 8.393 | 8.209 | 8.304 | 11,521,703 | -0.10(-1.13%) |
Jul 11, 2013 | 8.578 | 8.643 | 8.328 | 8.399 | 11,708,457 | -0.10(-1.19%) |
Jul 10, 2013 | 8.465 | 8.634 | 8.465 | 8.500 | 7,632,130 | +0.02(+0.28%) |
Jul 09, 2013 | 8.548 | 8.554 | 8.429 | 8.476 | 6,773,740 | -0.05(-0.56%) |
Jul 08, 2013 | 8.566 | 8.595 | 8.488 | 8.524 | 6,116,590 | -0.03(-0.35%) |
Jul 05, 2013 | 8.512 | 8.572 | 8.360 | 8.554 | 3,730,144 | +0.11(+1.27%) |
Jul 03, 2013 | 8.328 | 8.471 | 8.245 | 8.447 | 3,202,970 | +0.07(+0.85%) |
Jul 02, 2013 | 8.845 | 8.884 | 8.239 | 8.375 | 10,867,669 | -0.52(-5.88%) |
Jul 01, 2013 | 8.750 | 8.946 | 8.652 | 8.899 | 3,710,104 | +0.17(+1.91%) |
Jun 28, 2013 | 8.976 | 9.024 | 8.732 | 8.732 | 7,331,549 | -0.30(-3.36%) |
Jun 27, 2013 | 8.810 | 9.036 | 8.768 | 9.036 | 4,617,823 | +0.26(+2.98%) |
Jun 26, 2013 | 8.637 | 8.839 | 8.631 | 8.774 | 4,188,717 | +0.20(+2.36%) |
Jun 25, 2013 | 8.358 | 8.578 | 8.328 | 8.572 | 4,370,581 | +0.27(+3.30%) |
Jun 24, 2013 | 8.363 | 8.387 | 8.221 | 8.298 | 6,023,799 | -0.09(-1.06%) |
Jun 21, 2013 | 8.262 | 8.453 | 8.197 | 8.387 | 6,456,237 | +0.19(+2.32%) |
Jun 20, 2013 | 8.375 | 8.423 | 8.108 | 8.197 | 5,021,622 | -0.28(-3.30%) |
Jun 19, 2013 | 8.744 | 8.786 | 8.471 | 8.476 | 3,982,906 | -0.26(-3.00%) |
Jun 18, 2013 | 8.619 | 8.798 | 8.584 | 8.738 | 3,226,669 | +0.11(+1.24%) |
Jun 17, 2013 | 8.703 | 8.780 | 8.613 | 8.631 | 3,864,717 | -0.05(-0.55%) |
Jun 14, 2013 | 8.661 | 8.756 | 8.578 | 8.679 | 2,838,387 | +0.00(+0.00%) |
Jun 13, 2013 | 8.488 | 8.711 | 8.381 | 8.679 | 3,049,217 | +0.17(+1.96%) |
Jun 12, 2013 | 8.875 | 8.875 | 8.476 | 8.512 | 4,327,598 | -0.27(-3.11%) |
Jun 11, 2013 | 8.726 | 8.905 | 8.613 | 8.786 | 5,756,312 | -0.01(-0.14%) |
Jun 10, 2013 | 8.708 | 8.827 | 8.643 | 8.798 | 3,549,784 | +0.09(+1.02%) |
Jun 07, 2013 | 8.340 | 8.714 | 8.316 | 8.708 | 6,157,160 | +0.34(+4.05%) |
Jun 06, 2013 | 8.584 | 8.613 | 8.277 | 8.369 | 16,315,296 | -0.25(-2.90%) |
Jun 05, 2013 | 8.881 | 9.000 | 8.572 | 8.619 | 6,794,826 | -0.30(-3.34%) |
Jun 04, 2013 | 8.619 | 8.935 | 8.584 | 8.917 | 5,823,298 | +0.32(+3.74%) |
Jun 03, 2013 | 8.732 | 8.765 | 8.518 | 8.595 | 6,507,894 | -0.14(-1.57%) |
May 31, 2013 | 8.881 | 8.946 | 8.714 | 8.732 | 16,359,400 | -0.20(-2.20%) |
May 30, 2013 | 8.958 | 9.077 | 8.863 | 8.929 | 4,381,367 | +0.00(+0.00%) |
May 29, 2013 | 8.923 | 9.000 | 8.893 | 8.929 | 4,329,291 | -0.04(-0.46%) |
May 28, 2013 | 9.077 | 9.077 | 8.923 | 8.970 | 5,135,908 | -0.02(-0.26%) |
May 24, 2013 | 8.923 | 9.012 | 8.875 | 8.994 | 4,560,220 | +0.04(+0.40%) |
May 23, 2013 | 8.839 | 9.056 | 8.798 | 8.958 | 4,520,276 | +0.01(+0.07%) |
May 22, 2013 | 8.958 | 9.077 | 8.923 | 8.952 | 7,022,561 | -0.08(-0.92%) |
May 21, 2013 | 9.036 | 9.101 | 8.946 | 9.036 | 4,822,054 | -0.01(-0.07%) |
May 20, 2013 | 8.810 | 9.065 | 8.708 | 9.042 | 6,589,825 | +0.24(+2.77%) |
May 17, 2013 | 8.744 | 8.839 | 8.675 | 8.798 | 4,460,366 | +0.05(+0.54%) |
May 16, 2013 | 8.822 | 8.923 | 8.726 | 8.750 | 4,391,640 | -0.04(-0.47%) |
May 15, 2013 | 8.911 | 8.946 | 8.734 | 8.792 | 5,126,510 | -0.14(-1.53%) |
May 13, 2013 | 9.125 | 9.161 | 8.881 | 8.929 | 5,734,251 | -0.26(-2.78%) |
May 10, 2013 | 9.345 | 9.350 | 9.128 | 9.184 | 3,962,302 | -0.14(-1.47%) |
May 09, 2013 | 9.262 | 9.345 | 9.101 | 9.321 | 5,695,024 | +0.13(+1.42%) |
May 08, 2013 | 9.137 | 9.202 | 9.024 | 9.190 | 5,775,859 | +0.14(+1.49%) |
May 07, 2013 | 8.908 | 9.078 | 8.902 | 9.055 | 5,917,281 | +0.15(+1.72%) |
May 06, 2013 | 9.043 | 9.167 | 8.896 | 8.902 | 7,639,102 | -0.14(-1.56%) |
May 03, 2013 | 8.826 | 9.073 | 8.767 | 9.043 | 16,751,427 | +0.49(+5.77%) |
May 02, 2013 | 8.373 | 8.585 | 8.320 | 8.550 | 13,761,943 | +0.16(+1.89%) |
May 01, 2013 | 7.856 | 8.508 | 7.856 | 8.391 | 17,769,398 | +0.36(+4.46%) |
Apr 30, 2013 | 8.497 | 8.556 | 7.709 | 8.033 | 48,193,972 | -1.49(-15.62%) |
Apr 29, 2013 | 9.366 | 9.654 | 9.255 | 9.519 | 11,897,465 | +0.18(+1.89%) |
Apr 26, 2013 | 8.855 | 9.437 | 8.855 | 9.343 | 15,158,771 | +0.49(+5.51%) |
Apr 25, 2013 | 8.726 | 8.858 | 8.697 | 8.855 | 6,609,559 | +0.18(+2.10%) |
Apr 24, 2013 | 8.650 | 8.744 | 8.614 | 8.673 | 4,642,098 | +0.03(+0.34%) |
Apr 23, 2013 | 8.520 | 8.691 | 8.508 | 8.644 | 4,741,724 | +0.18(+2.08%) |
Apr 22, 2013 | 8.420 | 8.494 | 8.303 | 8.467 | 4,559,518 | +0.06(+0.70%) |
Apr 19, 2013 | 8.432 | 8.544 | 8.238 | 8.409 | 13,775,619 | +0.04(+0.49%) |
Apr 18, 2013 | 8.508 | 8.561 | 8.320 | 8.367 | 4,674,177 | -0.12(-1.39%) |
Apr 17, 2013 | 8.591 | 8.632 | 8.362 | 8.485 | 5,329,394 | -0.14(-1.57%) |
Apr 16, 2013 | 8.561 | 8.702 | 8.526 | 8.620 | 6,197,413 | +0.15(+1.73%) |
Apr 15, 2013 | 8.832 | 8.849 | 8.461 | 8.473 | 5,485,944 | -0.39(-4.44%) |
Apr 12, 2013 | 8.902 | 8.920 | 8.791 | 8.867 | 3,539,805 | -0.05(-0.59%) |
Apr 11, 2013 | 8.826 | 8.961 | 8.826 | 8.920 | 5,509,882 | +0.10(+1.13%) |
Apr 10, 2013 | 8.808 | 8.914 | 8.796 | 8.820 | 7,790,038 | +0.04(+0.40%) |
Apr 09, 2013 | 8.650 | 8.870 | 8.650 | 8.785 | 6,626,274 | +0.14(+1.56%) |
Apr 08, 2013 | 8.608 | 8.749 | 8.556 | 8.650 | 4,764,854 | +0.07(+0.82%) |
Apr 05, 2013 | 8.444 | 8.579 | 8.414 | 8.579 | 4,842,062 | +0.07(+0.83%) |
Apr 04, 2013 | 8.485 | 8.573 | 8.450 | 8.508 | 5,187,147 | +0.06(+0.77%) |
Apr 03, 2013 | 8.497 | 8.661 | 8.414 | 8.444 | 9,283,481 | -0.03(-0.35%) |
Apr 02, 2013 | 8.561 | 8.585 | 8.444 | 8.473 | 8,562,131 | -0.03(-0.35%) |
Apr 01, 2013 | 8.755 | 8.773 | 8.485 | 8.503 | 5,461,138 | -0.23(-2.62%) |
Mar 28, 2013 | 8.773 | 8.785 | 8.697 | 8.732 | 4,343,497 | -0.04(-0.47%) |
Mar 27, 2013 | 8.838 | 8.867 | 8.620 | 8.773 | 5,015,664 | -0.11(-1.26%) |
Mar 26, 2013 | 8.873 | 8.943 | 8.843 | 8.885 | 4,825,395 | +0.07(+0.80%) |
Mar 25, 2013 | 8.932 | 8.955 | 8.802 | 8.814 | 5,072,939 | -0.02(-0.20%) |
Mar 22, 2013 | 8.961 | 9.008 | 8.808 | 8.832 | 4,896,163 | -0.08(-0.92%) |
Mar 21, 2013 | 8.914 | 9.049 | 8.890 | 8.914 | 3,466,723 | -0.02(-0.20%) |
Mar 20, 2013 | 9.020 | 9.043 | 8.838 | 8.932 | 4,577,593 | -0.05(-0.59%) |
Mar 19, 2013 | 8.990 | 9.049 | 8.926 | 8.984 | 3,473,262 | +0.00(+0.00%) |
Mar 18, 2013 | 8.908 | 9.073 | 8.826 | 8.984 | 4,472,014 | +0.03(+0.33%) |
Mar 15, 2013 | 9.108 | 9.108 | 8.796 | 8.955 | 11,117,845 | -0.16(-1.74%) |
Mar 14, 2013 | 8.808 | 9.143 | 8.802 | 9.114 | 7,359,335 | +0.37(+4.23%) |
Mar 13, 2013 | 8.579 | 8.764 | 8.520 | 8.744 | 6,097,739 | +0.13(+1.50%) |
Mar 12, 2013 | 8.379 | 8.644 | 8.367 | 8.614 | 6,775,928 | +0.25(+3.02%) |
Mar 11, 2013 | 8.279 | 8.420 | 8.273 | 8.362 | 4,472,764 | +0.16(+1.93%) |
Mar 08, 2013 | 8.285 | 8.291 | 8.062 | 8.203 | 5,686,707 | -0.04(-0.50%) |
Mar 07, 2013 | 8.115 | 8.244 | 8.068 | 8.244 | 6,212,207 | +0.14(+1.74%) |
Mar 06, 2013 | 8.074 | 8.115 | 8.021 | 8.103 | 5,685,126 | +0.08(+0.95%) |
Mar 05, 2013 | 8.015 | 8.050 | 7.939 | 8.027 | 4,593,388 | +0.06(+0.74%) |
Mar 04, 2013 | 7.627 | 8.003 | 7.627 | 7.968 | 7,101,595 | +0.31(+4.07%) |
Mar 01, 2013 | 7.674 | 7.730 | 7.574 | 7.656 | 5,359,922 | -0.04(-0.53%) |
Feb 28, 2013 | 7.780 | 7.803 | 7.668 | 7.698 | 4,134,505 | -0.04(-0.53%) |
Feb 27, 2013 | 7.615 | 7.750 | 7.589 | 7.739 | 4,101,008 | +0.12(+1.54%) |
Feb 26, 2013 | 7.592 | 7.686 | 7.580 | 7.621 | 4,423,547 | +0.06(+0.78%) |
Feb 25, 2013 | 7.839 | 7.839 | 7.557 | 7.562 | 3,659,210 | -0.24(-3.01%) |
Feb 22, 2013 | 7.645 | 7.798 | 7.639 | 7.798 | 2,753,409 | +0.19(+2.55%) |
Feb 21, 2013 | 7.797 | 7.797 | 7.551 | 7.604 | 4,794,518 | -0.20(-2.56%) |
Feb 20, 2013 | 7.991 | 7.991 | 7.780 | 7.803 | 3,659,360 | -0.18(-2.21%) |
Feb 19, 2013 | 7.921 | 8.044 | 7.883 | 7.980 | 4,820,771 | +0.08(+0.97%) |
Feb 15, 2013 | 7.921 | 7.986 | 7.868 | 7.903 | 4,536,292 | -0.02(-0.30%) |
Feb 14, 2013 | 8.009 | 8.050 | 7.880 | 7.927 | 6,769,988 | -0.13(-1.60%) |
Feb 13, 2013 | 7.939 | 8.150 | 7.903 | 8.056 | 7,443,063 | +0.11(+1.44%) |
Feb 12, 2013 | 7.987 | 7.999 | 7.890 | 7.941 | 6,642,014 | +0.02(+0.29%) |
Feb 11, 2013 | 7.941 | 8.004 | 7.913 | 7.919 | 4,475,415 | +0.01(+0.07%) |
Feb 08, 2013 | 7.924 | 7.964 | 7.850 | 7.913 | 4,573,229 | -0.02(-0.29%) |
Feb 07, 2013 | 7.913 | 7.964 | 7.793 | 7.936 | 6,031,647 | +0.02(+0.29%) |
Feb 06, 2013 | 7.644 | 7.976 | 7.604 | 7.913 | 7,362,904 | +0.29(+3.75%) |
Feb 04, 2013 | 7.896 | 7.919 | 7.564 | 7.627 | 9,132,175 | -0.27(-3.47%) |
Feb 01, 2013 | 8.227 | 8.342 | 7.827 | 7.901 | 16,495,923 | -0.34(-4.09%) |
Jan 31, 2013 | 7.295 | 8.284 | 7.295 | 8.239 | 32,201,770 | +1.39(+20.28%) |
Jan 30, 2013 | 6.947 | 7.010 | 6.798 | 6.849 | 8,904,881 | -0.10(-1.40%) |
Jan 29, 2013 | 7.032 | 7.044 | 6.947 | 6.947 | 4,069,121 | -0.09(-1.22%) |
Jan 28, 2013 | 6.970 | 7.032 | 6.918 | 7.032 | 4,547,348 | +0.09(+1.23%) |
Jan 25, 2013 | 6.958 | 7.027 | 6.901 | 6.947 | 4,257,436 | +0.00(+0.00%) |
Jan 24, 2013 | 6.878 | 6.975 | 6.861 | 6.947 | 5,681,982 | +0.09(+1.33%) |
Jan 23, 2013 | 6.895 | 6.998 | 6.815 | 6.855 | 6,513,765 | -0.03(-0.50%) |
Jan 22, 2013 | 6.689 | 6.889 | 6.689 | 6.889 | 8,282,915 | +0.25(+3.70%) |
Jan 18, 2013 | 6.729 | 6.741 | 6.609 | 6.644 | 21,774,970 | -0.06(-0.94%) |
Jan 17, 2013 | 6.735 | 6.792 | 6.695 | 6.707 | 4,917,564 | +0.01(+0.17%) |
Jan 16, 2013 | 6.684 | 6.804 | 6.632 | 6.695 | 6,536,331 | +0.01(+0.09%) |
Jan 15, 2013 | 6.735 | 6.781 | 6.661 | 6.689 | 5,717,199 | -0.02(-0.34%) |
Jan 14, 2013 | 6.821 | 6.861 | 6.546 | 6.712 | 8,187,026 | -0.10(-1.43%) |
Jan 11, 2013 | 6.861 | 6.861 | 6.718 | 6.809 | 6,392,024 | +0.01(+0.08%) |
Jan 10, 2013 | 6.849 | 6.867 | 6.747 | 6.804 | 6,221,607 | +0.01(+0.17%) |
Jan 09, 2013 | 6.804 | 6.861 | 6.695 | 6.792 | 7,088,476 | +0.06(+0.85%) |
Jan 08, 2013 | 6.707 | 6.764 | 6.609 | 6.735 | 10,443,963 | +0.07(+1.12%) |
Jan 07, 2013 | 6.506 | 6.684 | 6.466 | 6.661 | 8,290,909 | +0.16(+2.46%) |
Jan 04, 2013 | 6.363 | 6.546 | 6.346 | 6.501 | 7,002,087 | +0.16(+2.52%) |
Jan 03, 2013 | 6.181 | 6.366 | 6.120 | 6.341 | 7,048,671 | +0.17(+2.78%) |
Jan 02, 2013 | 6.248 | 6.261 | 6.135 | 6.169 | 7,311,233 | +0.09(+1.41%) |
Dec 31, 2012 | 5.923 | 6.118 | 5.912 | 6.083 | 6,585,661 | +0.13(+2.21%) |
Dec 28, 2012 | 5.963 | 6.026 | 5.923 | 5.952 | 5,315,957 | -0.06(-1.05%) |
Dec 27, 2012 | 6.032 | 6.055 | 5.935 | 6.015 | 7,024,345 | -0.03(-0.47%) |
Dec 26, 2012 | 6.118 | 6.169 | 6.020 | 6.043 | 6,023,384 | -0.07(-1.12%) |
Dec 24, 2012 | 6.181 | 6.226 | 6.089 | 6.112 | 3,041,987 | -0.05(-0.83%) |
Dec 21, 2012 | 6.266 | 6.266 | 6.123 | 6.163 | 25,202,496 | -0.18(-2.80%) |
Dec 20, 2012 | 6.272 | 6.358 | 6.232 | 6.341 | 6,571,331 | +0.08(+1.28%) |
Dec 19, 2012 | 6.392 | 6.455 | 6.215 | 6.261 | 7,879,093 | -0.12(-1.88%) |
Dec 18, 2012 | 6.209 | 6.392 | 6.192 | 6.381 | 11,339,081 | +0.17(+2.76%) |
Dec 17, 2012 | 6.135 | 6.278 | 6.118 | 6.209 | 10,197,522 | +0.10(+1.69%) |
Dec 14, 2012 | 6.163 | 6.272 | 6.089 | 6.106 | 6,508,014 | -0.06(-1.02%) |
Dec 13, 2012 | 6.175 | 6.226 | 6.135 | 6.169 | 5,284,059 | -0.02(-0.28%) |
Dec 12, 2012 | 6.335 | 6.363 | 6.152 | 6.186 | 8,087,853 | -0.11(-1.73%) |
Dec 11, 2012 | 6.272 | 6.318 | 6.255 | 6.295 | 5,130,120 | +0.04(+0.64%) |
Dec 10, 2012 | 6.221 | 6.312 | 6.209 | 6.255 | 5,900,970 | +0.01(+0.09%) |
Dec 07, 2012 | 6.249 | 6.306 | 6.226 | 6.249 | 6,102,590 | +0.02(+0.37%) |
Dec 06, 2012 | 6.221 | 6.329 | 6.146 | 6.226 | 8,686,075 | +0.01(+0.09%) |
Dec 05, 2012 | 6.312 | 6.398 | 6.089 | 6.221 | 12,446,278 | -0.09(-1.36%) |
Dec 04, 2012 | 6.649 | 6.655 | 6.295 | 6.306 | 12,998,519 | -0.09(-1.43%) |
Nov 30, 2012 | 6.352 | 6.426 | 6.301 | 6.398 | 9,190,084 | +0.06(+0.90%) |
Nov 29, 2012 | 6.432 | 6.512 | 6.323 | 6.341 | 8,028,598 | -0.07(-1.16%) |
Nov 28, 2012 | 6.266 | 6.415 | 6.243 | 6.415 | 4,490,530 | +0.13(+2.00%) |
Nov 27, 2012 | 6.335 | 6.409 | 6.249 | 6.289 | 7,629,710 | -0.06(-0.99%) |
Nov 26, 2012 | 6.358 | 6.426 | 6.318 | 6.352 | 6,958,412 | -0.03(-0.54%) |
Nov 23, 2012 | 6.295 | 6.386 | 6.266 | 6.386 | 2,871,231 | +0.15(+2.38%) |
Nov 21, 2012 | 6.266 | 6.289 | 6.215 | 6.238 | 6,043,411 | -0.05(-0.82%) |
Nov 20, 2012 | 6.329 | 6.346 | 6.175 | 6.289 | 7,907,556 | -0.06(-0.90%) |
Nov 19, 2012 | 6.352 | 6.375 | 6.266 | 6.346 | 8,361,818 | +0.05(+0.73%) |
Nov 16, 2012 | 6.266 | 6.306 | 6.221 | 6.301 | 10,700,750 | +0.02(+0.27%) |
Nov 15, 2012 | 6.289 | 6.478 | 6.169 | 6.283 | 10,649,172 | +0.08(+1.29%) |
Nov 14, 2012 | 6.529 | 6.541 | 6.181 | 6.203 | 9,569,495 | -0.25(-3.94%) |
Nov 13, 2012 | 6.546 | 6.585 | 6.436 | 6.458 | 7,885,265 | -0.14(-2.10%) |
Nov 12, 2012 | 6.624 | 6.674 | 6.519 | 6.596 | 5,882,813 | +0.01(+0.17%) |
Nov 09, 2012 | 6.651 | 6.712 | 6.552 | 6.585 | 6,655,553 | -0.07(-1.00%) |
Nov 08, 2012 | 6.784 | 6.917 | 6.646 | 6.651 | 6,974,230 | -0.10(-1.48%) |
Nov 07, 2012 | 7.044 | 7.072 | 6.679 | 6.751 | 11,536,674 | -0.30(-4.31%) |
Nov 06, 2012 | 7.050 | 7.188 | 7.033 | 7.055 | 9,004,269 | +0.03(+0.39%) |
Nov 05, 2012 | 7.033 | 7.304 | 7.000 | 7.028 | 11,527,028 | -0.02(-0.24%) |
Nov 02, 2012 | 7.775 | 7.775 | 6.956 | 7.044 | 30,636,608 | -1.06(-13.05%) |
Nov 01, 2012 | 7.996 | 8.118 | 7.946 | 8.101 | 8,710,739 | +0.15(+1.95%) |
Oct 31, 2012 | 7.980 | 7.996 | 7.836 | 7.946 | 4,290,671 | +0.02(+0.21%) |
Oct 26, 2012 | 7.885 | 7.930 | 7.930 | 7.930 | 5,190,947 | -0.01(-0.14%) |
Oct 25, 2012 | 7.825 | 7.957 | 7.802 | 7.941 | 4,958,389 | +0.16(+2.06%) |
Oct 24, 2012 | 7.747 | 7.858 | 7.703 | 7.780 | 4,046,859 | +0.04(+0.57%) |
Oct 23, 2012 | 7.758 | 7.780 | 7.609 | 7.736 | 6,742,803 | -0.16(-2.03%) |
Oct 19, 2012 | 7.996 | 8.007 | 7.553 | 7.897 | 16,465,891 | -0.12(-1.52%) |
Oct 18, 2012 | 7.802 | 8.057 | 7.802 | 8.018 | 7,495,863 | +0.22(+2.77%) |
Oct 17, 2012 | 7.731 | 7.808 | 7.664 | 7.802 | 4,484,989 | +0.08(+1.00%) |
Oct 16, 2012 | 7.476 | 7.736 | 7.470 | 7.725 | 5,450,195 | +0.29(+3.95%) |
Oct 15, 2012 | 7.410 | 7.443 | 7.360 | 7.432 | 5,731,603 | +0.04(+0.52%) |
Oct 12, 2012 | 7.504 | 7.576 | 7.376 | 7.393 | 4,240,772 | -0.09(-1.26%) |
Oct 11, 2012 | 7.482 | 7.559 | 7.462 | 7.487 | 4,443,816 | +0.07(+0.97%) |
Oct 10, 2012 | 7.587 | 7.609 | 7.387 | 7.415 | 5,451,360 | -0.09(-1.25%) |
Oct 09, 2012 | 7.570 | 7.598 | 7.509 | 7.509 | 4,251,659 | -0.07(-0.88%) |
Oct 08, 2012 | 7.609 | 7.625 | 7.542 | 7.576 | 2,992,701 | -0.07(-0.87%) |
Oct 05, 2012 | 7.648 | 7.686 | 7.587 | 7.642 | 3,699,473 | +0.04(+0.58%) |
Oct 04, 2012 | 7.609 | 7.642 | 7.498 | 7.598 | 4,793,979 | +0.02(+0.29%) |
Oct 03, 2012 | 7.559 | 7.609 | 7.487 | 7.576 | 6,545,962 | +0.05(+0.66%) |
Oct 02, 2012 | 7.648 | 7.675 | 7.470 | 7.526 | 6,521,704 | -0.10(-1.31%) |
Oct 01, 2012 | 7.686 | 7.747 | 7.609 | 7.625 | 7,608,725 | -0.02(-0.29%) |
Sep 28, 2012 | 7.747 | 7.747 | 7.620 | 7.648 | 5,027,750 | -0.11(-1.43%) |
Sep 27, 2012 | 7.747 | 7.786 | 7.670 | 7.758 | 5,635,522 | +0.04(+0.57%) |
Sep 26, 2012 | 7.736 | 7.786 | 7.631 | 7.714 | 4,580,766 | -0.01(-0.14%) |
Sep 25, 2012 | 7.897 | 7.935 | 7.714 | 7.725 | 5,708,999 | -0.16(-2.04%) |
Sep 24, 2012 | 7.924 | 7.974 | 7.819 | 7.885 | 4,618,152 | -0.02(-0.28%) |
Sep 21, 2012 | 8.029 | 8.046 | 7.891 | 7.908 | 5,441,911 | -0.04(-0.56%) |
Sep 20, 2012 | 7.991 | 8.035 | 7.858 | 7.952 | 4,953,869 | -0.04(-0.55%) |
Sep 19, 2012 | 8.101 | 8.123 | 7.946 | 7.996 | 5,989,368 | -0.09(-1.10%) |
Sep 18, 2012 | 8.240 | 8.251 | 8.085 | 8.085 | 4,795,768 | -0.15(-1.81%) |
Sep 17, 2012 | 8.439 | 8.439 | 8.151 | 8.234 | 5,298,548 | -0.22(-2.55%) |
Sep 14, 2012 | 8.162 | 8.450 | 8.162 | 8.450 | 7,580,136 | +0.30(+3.67%) |
Sep 13, 2012 | 8.007 | 8.201 | 7.941 | 8.151 | 6,302,898 | +0.04(+0.48%) |
Sep 12, 2012 | 8.018 | 8.118 | 7.980 | 8.112 | 5,190,636 | +0.13(+1.66%) |
Sep 11, 2012 | 7.885 | 7.996 | 7.841 | 7.980 | 4,431,186 | +0.14(+1.84%) |
Sep 10, 2012 | 7.731 | 7.874 | 7.664 | 7.836 | 5,155,461 | +0.11(+1.36%) |
Sep 07, 2012 | 7.620 | 7.758 | 7.587 | 7.731 | 4,889,341 | +0.12(+1.53%) |
Sep 06, 2012 | 7.426 | 7.653 | 7.421 | 7.614 | 5,146,020 | +0.23(+3.07%) |
Sep 05, 2012 | 7.321 | 7.393 | 7.288 | 7.387 | 3,148,629 | +0.09(+1.21%) |