Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.90 | 17.99 | 16.92 | 17.02 | 0 | -0.74(-4.17%) |
Aug 29, 2013 | 17.22 | 18.54 | 17.22 | 17.76 | 442,003 | +0.54(+3.14%) |
Aug 28, 2013 | 17.57 | 18.31 | 16.82 | 17.22 | 0 | -0.34(-1.91%) |
Aug 27, 2013 | 17.98 | 18.68 | 17.28 | 17.56 | 629,402 | -1.02(-5.51%) |
Aug 26, 2013 | 16.41 | 18.84 | 16.41 | 18.58 | 0 | +2.29(+14.06%) |
Aug 23, 2013 | 15.88 | 16.69 | 15.53 | 16.29 | 0 | +0.18(+1.12%) |
Aug 22, 2013 | 15.46 | 16.61 | 15.45 | 16.11 | 355,638 | +0.74(+4.81%) |
Aug 21, 2013 | 15.31 | 15.60 | 14.95 | 15.37 | 0 | -0.01(-0.07%) |
Aug 20, 2013 | 14.55 | 15.61 | 14.55 | 15.38 | 793,932 | +0.93(+6.44%) |
Aug 19, 2013 | 16.21 | 16.22 | 14.39 | 14.45 | 1,206,006 | -1.82(-11.19%) |
Aug 16, 2013 | 16.61 | 17.05 | 15.84 | 16.27 | 0 | -0.47(-2.81%) |
Aug 15, 2013 | 17.67 | 17.98 | 16.63 | 16.74 | 831,721 | -1.33(-7.36%) |
Aug 14, 2013 | 17.44 | 18.50 | 17.33 | 18.07 | 675,090 | +0.57(+3.26%) |
Aug 13, 2013 | 18.15 | 18.41 | 17.25 | 17.50 | 779,786 | -0.75(-4.11%) |
Aug 12, 2013 | 17.69 | 19.39 | 17.69 | 18.25 | 1,138,325 | +0.16(+0.88%) |
Aug 09, 2013 | 22.50 | 22.50 | 17.67 | 18.09 | 2,981,272 | -4.47(-19.81%) |
Aug 08, 2013 | 24.00 | 24.34 | 22.53 | 22.56 | 711,464 | -0.96(-4.08%) |
Aug 07, 2013 | 24.07 | 25.44 | 22.00 | 23.52 | 3,462,761 | -5.06(-17.70%) |
Aug 06, 2013 | 29.98 | 30.00 | 28.39 | 28.58 | 490,701 | -1.58(-5.24%) |
Aug 05, 2013 | 29.38 | 30.79 | 29.30 | 30.16 | 203,496 | +0.44(+1.48%) |
Aug 02, 2013 | 29.67 | 30.35 | 29.00 | 29.72 | 295,639 | -0.08(-0.27%) |
Aug 01, 2013 | 31.60 | 31.74 | 29.22 | 29.80 | 843,046 | -2.46(-7.63%) |
Jul 31, 2013 | 29.19 | 32.80 | 28.70 | 32.26 | 977,741 | +2.91(+9.91%) |
Jul 30, 2013 | 28.60 | 30.31 | 28.00 | 29.35 | 0 | +0.84(+2.95%) |
Jul 29, 2013 | 31.03 | 31.18 | 26.26 | 28.51 | 0 | -2.96(-9.41%) |
Jul 26, 2013 | 29.50 | 31.67 | 29.01 | 31.47 | 0 | +1.87(+6.32%) |
Jul 25, 2013 | 29.71 | 30.34 | 28.63 | 29.60 | 0 | -0.65(-2.15%) |
Jul 24, 2013 | 32.07 | 32.18 | 30.03 | 30.25 | 0 | -1.56(-4.90%) |
Jul 23, 2013 | 32.80 | 32.92 | 31.02 | 31.81 | 0 | -1.18(-3.58%) |
Jul 22, 2013 | 33.30 | 33.89 | 30.28 | 32.99 | 759,470 | +3.21(+10.78%) |
Jul 19, 2013 | 30.55 | 30.79 | 28.53 | 29.78 | 838,381 | -1.84(-5.82%) |
Jul 18, 2013 | 32.66 | 32.80 | 31.14 | 31.62 | 0 | -0.65(-2.01%) |
Jul 17, 2013 | 33.54 | 33.63 | 32.03 | 32.27 | 246,060 | -0.73(-2.21%) |
Jul 16, 2013 | 32.59 | 34.47 | 32.05 | 33.00 | 487,175 | +0.40(+1.23%) |
Jul 15, 2013 | 33.95 | 34.00 | 31.57 | 32.60 | 0 | -1.35(-3.98%) |
Jul 12, 2013 | 35.66 | 36.37 | 32.32 | 33.95 | 0 | -1.84(-5.14%) |
Jul 11, 2013 | 36.36 | 36.99 | 35.20 | 35.79 | 0 | +0.47(+1.33%) |
Jul 10, 2013 | 35.62 | 36.47 | 34.29 | 35.32 | 500,273 | -0.30(-0.84%) |
Jul 09, 2013 | 31.41 | 36.30 | 31.27 | 35.62 | 0 | +4.29(+13.69%) |
Jul 08, 2013 | 32.00 | 32.00 | 30.88 | 31.33 | 0 | +0.11(+0.35%) |
Jul 05, 2013 | 31.18 | 32.18 | 30.31 | 31.22 | 0 | +0.61(+1.99%) |
Jul 03, 2013 | 30.55 | 31.00 | 29.54 | 30.61 | 0 | -0.43(-1.39%) |
Jul 02, 2013 | 31.75 | 31.90 | 30.10 | 31.04 | 0 | -0.58(-1.83%) |
Jul 01, 2013 | 30.76 | 31.94 | 29.11 | 31.62 | 0 | +2.87(+9.98%) |
Jun 28, 2013 | 28.20 | 30.49 | 27.55 | 28.75 | 2,202,962 | +2.15(+8.08%) |
Jun 26, 2013 | 27.18 | 29.64 | 26.51 | 26.60 | 0 | +0.90(+3.49%) |
Jun 25, 2013 | 23.00 | 26.50 | 22.80 | 25.70 | 1,032,330 | +3.42(+15.37%) |
Jun 24, 2013 | 22.42 | 22.90 | 21.63 | 22.28 | 0 | -0.83(-3.59%) |
Jun 21, 2013 | 23.81 | 24.45 | 22.30 | 23.11 | 483,913 | -0.68(-2.86%) |
Jun 20, 2013 | 23.48 | 25.50 | 22.95 | 23.79 | 0 | -0.21(-0.88%) |
Jun 19, 2013 | 23.37 | 24.83 | 23.36 | 24.00 | 0 | +0.75(+3.23%) |
Jun 18, 2013 | 22.51 | 23.33 | 22.50 | 23.25 | 0 | +0.74(+3.29%) |
Jun 17, 2013 | 23.09 | 23.23 | 22.19 | 22.51 | 0 | -0.20(-0.88%) |
Jun 14, 2013 | 22.79 | 23.37 | 22.60 | 22.71 | 0 | +0.11(+0.49%) |
Jun 13, 2013 | 21.70 | 22.85 | 21.63 | 22.60 | 348,230 | +0.71(+3.24%) |
Jun 12, 2013 | 21.00 | 22.58 | 20.99 | 21.89 | 663,784 | +0.96(+4.59%) |
Jun 11, 2013 | 19.51 | 21.20 | 19.04 | 20.93 | 464,729 | +1.06(+5.33%) |
Jun 10, 2013 | 19.71 | 20.27 | 19.50 | 19.87 | 0 | +0.23(+1.18%) |
Jun 07, 2013 | 19.21 | 19.75 | 18.73 | 19.64 | 0 | +0.36(+1.87%) |
Jun 06, 2013 | 17.97 | 19.35 | 17.90 | 19.28 | 0 | +1.62(+9.17%) |
Jun 05, 2013 | 18.93 | 19.13 | 17.56 | 17.66 | 387,118 | -1.55(-8.07%) |
Jun 04, 2013 | 19.65 | 19.95 | 18.80 | 19.21 | 0 | -0.63(-3.18%) |
Jun 03, 2013 | 20.30 | 20.75 | 18.74 | 19.84 | 314,052 | -0.05(-0.25%) |
May 31, 2013 | 20.88 | 21.89 | 19.25 | 19.89 | 732,842 | -0.46(-2.26%) |
May 30, 2013 | 18.51 | 20.62 | 18.50 | 20.35 | 0 | +2.25(+12.43%) |
May 29, 2013 | 18.92 | 19.83 | 17.05 | 18.10 | 763,608 | -1.38(-7.08%) |
May 28, 2013 | 20.31 | 21.60 | 18.86 | 19.48 | 498,293 | -0.72(-3.56%) |
May 24, 2013 | 20.00 | 21.20 | 19.38 | 20.20 | 0 | +0.05(+0.25%) |
May 23, 2013 | 21.21 | 21.60 | 19.60 | 20.15 | 0 | -2.02(-9.11%) |
May 22, 2013 | 23.70 | 24.59 | 21.25 | 22.17 | 740,718 | -0.88(-3.82%) |
May 21, 2013 | 22.83 | 25.00 | 22.36 | 23.05 | 1,169,789 | +0.99(+4.49%) |
May 20, 2013 | 19.33 | 22.15 | 19.19 | 22.06 | 1,020,905 | +2.87(+14.96%) |
May 17, 2013 | 18.65 | 20.00 | 18.50 | 19.19 | 0 | +0.52(+2.79%) |
May 16, 2013 | 19.95 | 20.12 | 17.88 | 18.67 | 925,192 | -0.55(-2.86%) |
May 15, 2013 | 16.50 | 19.93 | 16.12 | 19.22 | 0 | +4.80(+33.29%) |
May 13, 2013 | 14.52 | 15.03 | 13.77 | 14.42 | 0 | -0.25(-1.70%) |
May 10, 2013 | 14.15 | 15.55 | 14.01 | 14.67 | 0 | +0.60(+4.26%) |
May 09, 2013 | 13.81 | 14.80 | 13.55 | 14.07 | 501,451 | +0.14(+1.01%) |
May 08, 2013 | 13.78 | 14.45 | 13.31 | 13.93 | 0 | -0.36(-2.52%) |
May 07, 2013 | 16.45 | 16.45 | 13.93 | 14.29 | 0 | -1.15(-7.45%) |
May 06, 2013 | 11.80 | 15.59 | 11.61 | 15.44 | 2,590,772 | +4.49(+41.00%) |
May 03, 2013 | 9.990 | 11.44 | 7.760 | 10.95 | 0 | +3.19(+41.11%) |
May 02, 2013 | 7.490 | 7.860 | 7.480 | 7.760 | 0 | +0.27(+3.60%) |
May 01, 2013 | 7.570 | 7.650 | 7.400 | 7.490 | 0 | -0.01(-0.13%) |
Apr 30, 2013 | 7.280 | 7.580 | 7.250 | 7.500 | 0 | +0.18(+2.46%) |
Apr 29, 2013 | 7.290 | 7.370 | 7.220 | 7.320 | 37,308 | +0.10(+1.39%) |
Apr 26, 2013 | 7.050 | 7.270 | 7.090 | 7.220 | 28,451 | +0.13(+1.83%) |
Apr 25, 2013 | 7.450 | 7.470 | 7.010 | 7.090 | 113,184 | -0.26(-3.54%) |
Apr 24, 2013 | 7.120 | 7.469 | 7.120 | 7.350 | 0 | +0.29(+4.11%) |
Apr 23, 2013 | 6.750 | 7.220 | 6.750 | 7.060 | 132,278 | +0.37(+5.53%) |
Apr 22, 2013 | 6.910 | 6.930 | 6.690 | 6.690 | 105,954 | -0.19(-2.76%) |
Apr 19, 2013 | 6.880 | 7.060 | 6.710 | 6.880 | 72,561 | +0.13(+1.93%) |
Apr 18, 2013 | 7.180 | 7.180 | 6.700 | 6.750 | 80,044 | -0.29(-4.12%) |
Apr 17, 2013 | 7.310 | 7.310 | 6.950 | 7.040 | 123,088 | -0.27(-3.69%) |
Apr 16, 2013 | 7.500 | 7.690 | 7.180 | 7.310 | 121,475 | -0.11(-1.48%) |
Apr 15, 2013 | 7.950 | 8.000 | 7.361 | 7.420 | 201,191 | -0.60(-7.48%) |
Apr 12, 2013 | 7.320 | 8.130 | 7.250 | 8.020 | 182,081 | +0.64(+8.67%) |
Apr 11, 2013 | 7.660 | 7.710 | 7.310 | 7.380 | 77,562 | -0.12(-1.60%) |
Apr 10, 2013 | 7.450 | 7.740 | 7.300 | 7.500 | 204,389 | +0.10(+1.35%) |
Apr 09, 2013 | 7.400 | 7.550 | 7.260 | 7.400 | 100,077 | +0.09(+1.23%) |
Apr 08, 2013 | 6.800 | 7.590 | 6.800 | 7.310 | 311,235 | +0.52(+7.66%) |
Apr 05, 2013 | 6.840 | 7.100 | 6.750 | 6.790 | 125,053 | -0.10(-1.45%) |
Apr 04, 2013 | 6.880 | 7.119 | 6.720 | 6.890 | 96,267 | +0.00(+0.00%) |
Apr 03, 2013 | 7.290 | 7.290 | 6.800 | 6.890 | 222,120 | -0.38(-5.23%) |
Apr 02, 2013 | 7.420 | 7.660 | 7.180 | 7.270 | 73,894 | -0.10(-1.36%) |
Apr 01, 2013 | 7.520 | 7.590 | 7.250 | 7.370 | 94,648 | -0.18(-2.38%) |
Mar 28, 2013 | 7.750 | 7.810 | 7.440 | 7.550 | 76,254 | -0.18(-2.33%) |
Mar 27, 2013 | 7.510 | 7.800 | 7.409 | 7.730 | 163,379 | +0.33(+4.46%) |
Mar 26, 2013 | 7.980 | 8.080 | 7.250 | 7.400 | 297,173 | -0.55(-6.92%) |
Mar 25, 2013 | 8.480 | 8.650 | 7.900 | 7.950 | 177,196 | -0.43(-5.13%) |
Mar 22, 2013 | 8.610 | 8.680 | 8.260 | 8.380 | 129,683 | -0.24(-2.78%) |
Mar 21, 2013 | 8.500 | 8.870 | 8.400 | 8.620 | 230,433 | +0.13(+1.53%) |
Mar 20, 2013 | 8.180 | 8.570 | 7.880 | 8.490 | 193,217 | +0.35(+4.30%) |
Mar 19, 2013 | 8.750 | 9.500 | 8.110 | 8.140 | 783,293 | -0.56(-6.44%) |
Mar 18, 2013 | 7.860 | 9.600 | 7.420 | 8.700 | 1,367,963 | +1.18(+15.69%) |
Mar 15, 2013 | 7.170 | 7.940 | 7.054 | 7.520 | 652,084 | +0.44(+6.21%) |
Mar 14, 2013 | 6.990 | 7.190 | 6.850 | 7.080 | 258,752 | +0.17(+2.46%) |
Mar 13, 2013 | 6.900 | 7.040 | 6.740 | 6.910 | 190,557 | +0.08(+1.17%) |
Mar 12, 2013 | 6.840 | 6.950 | 6.550 | 6.830 | 146,966 | -0.01(-0.15%) |
Mar 11, 2013 | 6.150 | 6.860 | 6.140 | 6.840 | 334,891 | +0.76(+12.50%) |
Mar 08, 2013 | 5.880 | 6.210 | 5.880 | 6.080 | 115,602 | +0.23(+3.93%) |
Mar 07, 2013 | 5.960 | 6.030 | 5.750 | 5.850 | 133,489 | -0.06(-1.02%) |
Mar 06, 2013 | 6.120 | 6.220 | 5.870 | 5.910 | 211,642 | -0.21(-3.43%) |
Mar 05, 2013 | 6.120 | 6.250 | 6.052 | 6.120 | 156,604 | +0.05(+0.82%) |
Mar 04, 2013 | 6.060 | 6.180 | 6.010 | 6.070 | 80,590 | -0.01(-0.16%) |
Mar 01, 2013 | 6.150 | 6.180 | 5.990 | 6.080 | 173,536 | -0.05(-0.82%) |
Feb 28, 2013 | 6.170 | 6.347 | 6.063 | 6.130 | 67,637 | -0.01(-0.16%) |
Feb 27, 2013 | 6.240 | 6.450 | 6.080 | 6.140 | 105,155 | -0.08(-1.29%) |
Feb 26, 2013 | 6.410 | 6.450 | 6.200 | 6.220 | 85,830 | -0.14(-2.20%) |
Feb 22, 2013 | 6.180 | 6.433 | 6.170 | 6.360 | 122,582 | +0.18(+2.91%) |
Feb 21, 2013 | 6.340 | 6.340 | 6.110 | 6.180 | 119,361 | -0.15(-2.37%) |
Feb 20, 2013 | 6.710 | 6.710 | 6.250 | 6.330 | 108,401 | -0.40(-5.94%) |
Feb 19, 2013 | 6.780 | 6.780 | 6.590 | 6.730 | 120,990 | -0.02(-0.30%) |
Feb 15, 2013 | 6.720 | 6.880 | 6.700 | 6.750 | 76,343 | +0.03(+0.45%) |
Feb 14, 2013 | 6.720 | 6.800 | 6.680 | 6.720 | 88,068 | -0.02(-0.30%) |
Feb 13, 2013 | 6.840 | 6.840 | 6.560 | 6.740 | 110,562 | -0.01(-0.15%) |
Feb 12, 2013 | 6.710 | 6.930 | 6.510 | 6.750 | 124,344 | +0.08(+1.20%) |
Feb 11, 2013 | 6.850 | 7.000 | 6.510 | 6.670 | 208,829 | -0.14(-2.06%) |
Feb 08, 2013 | 6.510 | 7.340 | 6.500 | 6.810 | 569,598 | +0.38(+5.91%) |
Feb 07, 2013 | 6.270 | 6.440 | 6.200 | 6.430 | 69,571 | +0.14(+2.23%) |
Feb 06, 2013 | 6.220 | 6.380 | 6.200 | 6.290 | 35,217 | +0.20(+3.28%) |
Feb 04, 2013 | 6.190 | 6.340 | 6.060 | 6.090 | 64,329 | -0.09(-1.46%) |
Feb 01, 2013 | 6.260 | 6.370 | 6.010 | 6.180 | 113,876 | -0.06(-0.96%) |
Jan 31, 2013 | 6.420 | 6.420 | 6.180 | 6.240 | 59,838 | -0.17(-2.65%) |
Jan 30, 2013 | 6.700 | 6.766 | 5.980 | 6.410 | 304,974 | -0.29(-4.33%) |
Jan 29, 2013 | 6.720 | 6.780 | 6.660 | 6.700 | 31,232 | -0.03(-0.45%) |
Jan 28, 2013 | 6.710 | 6.820 | 6.620 | 6.730 | 60,859 | +0.04(+0.60%) |
Jan 25, 2013 | 6.800 | 7.000 | 6.600 | 6.690 | 270,768 | -0.06(-0.89%) |
Jan 24, 2013 | 6.720 | 7.170 | 6.670 | 6.750 | 553,116 | +0.05(+0.75%) |
Jan 23, 2013 | 6.670 | 6.770 | 6.650 | 6.700 | 55,131 | +0.01(+0.15%) |
Jan 22, 2013 | 6.670 | 6.740 | 6.650 | 6.690 | 40,493 | +0.06(+0.90%) |
Jan 18, 2013 | 6.560 | 6.690 | 6.550 | 6.630 | 28,579 | +0.06(+0.99%) |
Jan 17, 2013 | 6.640 | 6.700 | 6.560 | 6.565 | 43,944 | -0.09(-1.43%) |
Jan 16, 2013 | 6.720 | 6.720 | 6.570 | 6.660 | 29,567 | -0.03(-0.45%) |
Jan 15, 2013 | 6.630 | 6.730 | 6.580 | 6.690 | 36,010 | +0.06(+0.90%) |
Jan 14, 2013 | 6.700 | 6.750 | 6.600 | 6.630 | 27,663 | -0.07(-1.04%) |
Jan 11, 2013 | 6.750 | 6.770 | 6.670 | 6.700 | 38,654 | -0.02(-0.30%) |
Jan 10, 2013 | 6.690 | 6.760 | 6.550 | 6.720 | 83,717 | +0.08(+1.20%) |
Jan 09, 2013 | 6.710 | 6.800 | 6.550 | 6.640 | 72,926 | -0.11(-1.63%) |
Jan 08, 2013 | 6.610 | 6.750 | 6.560 | 6.750 | 55,696 | +0.16(+2.43%) |
Jan 07, 2013 | 6.600 | 6.750 | 6.530 | 6.590 | 41,697 | -0.08(-1.20%) |
Jan 04, 2013 | 6.780 | 6.919 | 6.650 | 6.670 | 83,853 | -0.11(-1.62%) |
Jan 03, 2013 | 6.730 | 6.920 | 6.650 | 6.780 | 78,177 | +0.02(+0.30%) |
Jan 02, 2013 | 6.820 | 6.890 | 6.730 | 6.760 | 61,162 | +0.01(+0.15%) |
Dec 31, 2012 | 6.660 | 6.790 | 6.600 | 6.750 | 49,644 | +0.05(+0.75%) |
Dec 28, 2012 | 6.640 | 6.770 | 6.580 | 6.700 | 47,121 | -0.01(-0.15%) |
Dec 27, 2012 | 6.920 | 6.930 | 6.680 | 6.710 | 34,130 | -0.09(-1.32%) |
Dec 26, 2012 | 6.880 | 6.950 | 6.730 | 6.800 | 46,148 | -0.09(-1.31%) |
Dec 24, 2012 | 6.710 | 6.900 | 6.670 | 6.890 | 28,760 | +0.13(+1.92%) |
Dec 21, 2012 | 6.610 | 6.800 | 6.590 | 6.760 | 87,511 | +0.13(+1.96%) |
Dec 20, 2012 | 6.750 | 6.770 | 6.600 | 6.630 | 76,876 | -0.09(-1.34%) |
Dec 19, 2012 | 6.865 | 6.950 | 6.670 | 6.720 | 81,398 | -0.06(-0.88%) |
Dec 18, 2012 | 6.850 | 6.920 | 6.700 | 6.780 | 68,527 | -0.11(-1.60%) |
Dec 17, 2012 | 6.850 | 6.990 | 6.780 | 6.890 | 46,888 | +0.06(+0.88%) |
Dec 14, 2012 | 6.790 | 6.880 | 6.760 | 6.830 | 27,267 | +0.02(+0.29%) |
Dec 13, 2012 | 6.790 | 6.870 | 6.680 | 6.810 | 42,820 | +0.02(+0.29%) |
Dec 12, 2012 | 6.760 | 6.910 | 6.660 | 6.790 | 27,039 | +0.01(+0.15%) |
Dec 11, 2012 | 6.910 | 7.000 | 6.720 | 6.780 | 100,068 | -0.14(-2.02%) |
Dec 10, 2012 | 7.010 | 7.080 | 6.900 | 6.920 | 53,613 | -0.07(-1.00%) |
Dec 07, 2012 | 7.000 | 7.000 | 6.920 | 6.990 | 15,121 | +0.01(+0.14%) |
Dec 06, 2012 | 6.820 | 7.050 | 6.760 | 6.980 | 25,742 | +0.12(+1.75%) |
Dec 05, 2012 | 6.780 | 6.990 | 6.630 | 6.860 | 47,851 | +0.12(+1.78%) |
Dec 04, 2012 | 7.010 | 7.050 | 6.500 | 6.740 | 110,359 | -0.28(-3.99%) |
Nov 30, 2012 | 6.960 | 7.100 | 6.950 | 7.020 | 32,431 | +0.04(+0.57%) |
Nov 29, 2012 | 7.000 | 7.200 | 6.980 | 6.980 | 50,360 | -0.02(-0.29%) |
Nov 28, 2012 | 6.960 | 7.120 | 6.900 | 7.000 | 43,895 | -0.01(-0.14%) |
Nov 27, 2012 | 7.160 | 7.305 | 6.980 | 7.010 | 115,737 | -0.07(-0.99%) |
Nov 26, 2012 | 7.090 | 7.490 | 7.050 | 7.080 | 70,647 | +0.09(+1.29%) |
Nov 23, 2012 | 6.950 | 7.180 | 6.890 | 6.990 | 33,333 | +0.02(+0.29%) |
Nov 21, 2012 | 6.750 | 7.050 | 6.650 | 6.970 | 46,819 | +0.22(+3.26%) |
Nov 20, 2012 | 6.820 | 6.840 | 6.600 | 6.750 | 38,713 | -0.08(-1.17%) |
Nov 19, 2012 | 6.800 | 7.050 | 6.600 | 6.830 | 96,821 | +0.06(+0.89%) |
Nov 16, 2012 | 6.870 | 6.960 | 6.700 | 6.770 | 61,416 | -0.13(-1.88%) |
Nov 15, 2012 | 7.170 | 7.200 | 6.770 | 6.900 | 66,648 | -0.23(-3.23%) |
Nov 14, 2012 | 7.330 | 7.640 | 7.030 | 7.130 | 51,834 | -0.15(-2.06%) |
Nov 13, 2012 | 7.590 | 7.700 | 7.250 | 7.280 | 109,534 | +0.12(+1.68%) |
Nov 12, 2012 | 6.860 | 7.400 | 6.860 | 7.160 | 72,469 | +0.32(+4.68%) |
Nov 09, 2012 | 6.920 | 6.990 | 6.720 | 6.840 | 88,588 | -0.13(-1.87%) |
Nov 08, 2012 | 7.030 | 7.190 | 6.875 | 6.970 | 67,102 | -0.14(-1.97%) |
Nov 07, 2012 | 7.430 | 7.690 | 7.000 | 7.110 | 87,357 | -0.38(-5.07%) |
Nov 06, 2012 | 7.440 | 7.700 | 7.350 | 7.490 | 67,939 | +0.02(+0.27%) |
Nov 05, 2012 | 7.450 | 7.696 | 7.070 | 7.470 | 91,203 | +0.12(+1.63%) |
Nov 02, 2012 | 7.570 | 7.950 | 7.300 | 7.350 | 191,037 | -0.22(-2.91%) |
Nov 01, 2012 | 7.780 | 8.250 | 7.300 | 7.570 | 237,601 | -0.17(-2.20%) |
Oct 31, 2012 | 6.960 | 7.950 | 6.960 | 7.740 | 277,277 | +0.74(+10.57%) |
Oct 26, 2012 | 6.980 | 7.000 | 7.000 | 7.000 | 57,400 | -0.01(-0.14%) |
Oct 25, 2012 | 7.030 | 7.080 | 6.930 | 7.010 | 37,718 | +0.02(+0.29%) |
Oct 24, 2012 | 7.010 | 7.090 | 6.890 | 6.990 | 17,087 | +0.00(+0.00%) |
Oct 23, 2012 | 6.710 | 7.070 | 6.600 | 6.990 | 100,770 | +0.27(+4.02%) |
Oct 19, 2012 | 6.760 | 6.950 | 6.700 | 6.720 | 54,433 | -0.04(-0.59%) |
Oct 18, 2012 | 7.200 | 7.370 | 6.700 | 6.760 | 120,462 | -0.36(-5.06%) |
Oct 17, 2012 | 6.920 | 7.250 | 6.850 | 7.120 | 45,053 | +0.18(+2.59%) |
Oct 16, 2012 | 7.000 | 7.260 | 6.750 | 6.940 | 126,139 | +0.09(+1.31%) |
Oct 15, 2012 | 6.880 | 7.000 | 6.710 | 6.850 | 29,102 | -0.06(-0.87%) |
Oct 12, 2012 | 6.860 | 6.960 | 6.829 | 6.910 | 53,685 | +0.21(+3.13%) |
Oct 11, 2012 | 6.500 | 6.820 | 6.500 | 6.700 | 28,462 | +0.18(+2.76%) |
Oct 10, 2012 | 6.600 | 6.735 | 6.480 | 6.520 | 30,405 | -0.12(-1.81%) |
Oct 09, 2012 | 6.740 | 6.830 | 6.540 | 6.640 | 44,256 | -0.14(-2.06%) |
Oct 08, 2012 | 6.650 | 6.960 | 6.550 | 6.780 | 78,022 | +0.08(+1.19%) |
Oct 05, 2012 | 6.800 | 6.840 | 6.570 | 6.700 | 50,686 | -0.09(-1.33%) |
Oct 04, 2012 | 6.820 | 6.980 | 6.730 | 6.790 | 93,774 | +0.01(+0.15%) |
Oct 03, 2012 | 6.730 | 6.870 | 6.670 | 6.780 | 39,003 | +0.07(+1.04%) |
Oct 02, 2012 | 6.720 | 6.870 | 6.620 | 6.710 | 45,738 | +0.00(+0.00%) |
Oct 01, 2012 | 6.750 | 7.000 | 6.700 | 6.710 | 44,609 | -0.06(-0.89%) |
Sep 28, 2012 | 6.630 | 6.850 | 6.630 | 6.770 | 67,934 | +0.09(+1.35%) |
Sep 27, 2012 | 6.750 | 7.050 | 6.620 | 6.680 | 126,516 | +0.04(+0.60%) |
Sep 26, 2012 | 6.890 | 6.890 | 6.610 | 6.640 | 79,405 | -0.24(-3.49%) |
Sep 25, 2012 | 6.990 | 7.050 | 6.820 | 6.880 | 73,858 | -0.09(-1.29%) |
Sep 24, 2012 | 6.820 | 7.050 | 6.670 | 6.970 | 89,858 | +0.09(+1.31%) |
Sep 21, 2012 | 6.950 | 7.060 | 6.660 | 6.880 | 135,425 | -0.02(-0.29%) |
Sep 20, 2012 | 6.920 | 7.060 | 6.570 | 6.900 | 90,007 | -0.09(-1.29%) |
Sep 19, 2012 | 6.980 | 7.130 | 6.540 | 6.990 | 166,205 | -0.01(-0.14%) |
Sep 18, 2012 | 7.140 | 7.170 | 6.910 | 7.000 | 106,064 | -0.14(-1.96%) |
Sep 17, 2012 | 7.040 | 7.200 | 7.040 | 7.140 | 86,866 | +0.10(+1.42%) |
Sep 14, 2012 | 7.010 | 7.420 | 6.990 | 7.040 | 216,545 | +0.03(+0.43%) |
Sep 13, 2012 | 7.190 | 7.350 | 6.810 | 7.010 | 470,966 | -0.27(-3.71%) |
Sep 12, 2012 | 7.110 | 7.400 | 7.010 | 7.280 | 327,023 | +0.34(+4.90%) |
Sep 11, 2012 | 6.840 | 7.320 | 6.600 | 6.940 | 280,416 | +0.17(+2.51%) |
Sep 10, 2012 | 6.320 | 6.950 | 6.200 | 6.770 | 320,025 | +0.57(+9.19%) |
Sep 07, 2012 | 5.920 | 6.340 | 5.850 | 6.200 | 114,236 | +0.22(+3.68%) |
Sep 06, 2012 | 6.350 | 6.730 | 5.890 | 5.980 | 353,973 | -0.21(-3.39%) |
Sep 05, 2012 | 5.670 | 6.200 | 5.612 | 6.190 | 235,392 | +0.57(+10.14%) |