Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.303 | 9.494 | 9.211 | 9.336 | 15,090,731 | +0.04(+0.45%) |
Aug 29, 2013 | 9.220 | 9.519 | 9.162 | 9.295 | 10,345,163 | +0.04(+0.45%) |
Aug 28, 2013 | 9.402 | 9.486 | 9.245 | 9.253 | 10,910,772 | -0.18(-1.94%) |
Aug 27, 2013 | 9.544 | 9.552 | 9.328 | 9.436 | 14,585,823 | -0.25(-2.57%) |
Aug 26, 2013 | 10.04 | 10.06 | 9.656 | 9.685 | 10,501,336 | -0.36(-3.56%) |
Aug 23, 2013 | 10.11 | 10.16 | 9.884 | 10.04 | 8,574,700 | -0.02(-0.25%) |
Aug 22, 2013 | 9.976 | 10.13 | 9.959 | 10.07 | 6,695,869 | +0.17(+1.68%) |
Aug 21, 2013 | 10.01 | 10.13 | 9.843 | 9.901 | 10,391,342 | -0.22(-2.21%) |
Aug 20, 2013 | 10.04 | 10.22 | 9.951 | 10.13 | 11,738,276 | +0.11(+1.08%) |
Aug 19, 2013 | 9.992 | 10.11 | 9.942 | 10.02 | 12,370,485 | -0.02(-0.17%) |
Aug 16, 2013 | 10.08 | 10.20 | 9.959 | 10.03 | 8,020,783 | +0.02(+0.17%) |
Aug 15, 2013 | 10.17 | 10.19 | 9.947 | 10.02 | 15,187,471 | -0.34(-3.29%) |
Aug 14, 2013 | 10.32 | 10.41 | 10.27 | 10.36 | 12,302,211 | +0.04(+0.40%) |
Aug 13, 2013 | 10.05 | 10.33 | 10.04 | 10.32 | 12,960,180 | +0.22(+2.22%) |
Aug 12, 2013 | 10.18 | 10.34 | 10.07 | 10.09 | 8,329,918 | -0.01(-0.08%) |
Aug 09, 2013 | 10.14 | 10.27 | 10.00 | 10.10 | 8,799,814 | -0.04(-0.41%) |
Aug 08, 2013 | 9.926 | 10.24 | 9.909 | 10.14 | 12,682,997 | +0.29(+2.95%) |
Aug 07, 2013 | 9.901 | 9.951 | 9.760 | 9.851 | 8,564,884 | -0.17(-1.74%) |
Aug 06, 2013 | 9.984 | 10.06 | 9.934 | 10.03 | 14,509,834 | +0.02(+0.17%) |
Aug 05, 2013 | 9.868 | 10.03 | 9.843 | 10.01 | 11,437,256 | +0.12(+1.26%) |
Aug 02, 2013 | 9.851 | 10.05 | 9.793 | 9.884 | 17,285,450 | +0.04(+0.42%) |
Aug 01, 2013 | 9.643 | 9.884 | 9.643 | 9.843 | 14,377,619 | +0.28(+2.95%) |
Jul 31, 2013 | 9.386 | 9.660 | 9.369 | 9.560 | 13,942,341 | +0.15(+1.59%) |
Jul 30, 2013 | 9.510 | 9.535 | 9.253 | 9.411 | 16,509,764 | -0.04(-0.44%) |
Jul 29, 2013 | 9.677 | 9.726 | 9.436 | 9.452 | 11,611,343 | -0.27(-2.73%) |
Jul 26, 2013 | 9.577 | 9.909 | 9.577 | 9.718 | 19,813,046 | +0.07(+0.78%) |
Jul 25, 2013 | 9.477 | 9.801 | 9.477 | 9.643 | 22,496,590 | +0.21(+2.20%) |
Jul 24, 2013 | 9.527 | 9.577 | 9.365 | 9.436 | 11,078,311 | -0.08(-0.87%) |
Jul 23, 2013 | 9.610 | 9.652 | 9.469 | 9.519 | 11,823,743 | -0.05(-0.52%) |
Jul 22, 2013 | 9.436 | 9.606 | 9.353 | 9.569 | 9,973,922 | +0.11(+1.14%) |
Jul 19, 2013 | 9.378 | 9.494 | 9.286 | 9.461 | 6,803,164 | +0.02(+0.26%) |
Jul 18, 2013 | 9.402 | 9.577 | 9.361 | 9.436 | 13,026,551 | +0.08(+0.89%) |
Jul 17, 2013 | 9.228 | 9.369 | 9.128 | 9.353 | 10,039,586 | +0.16(+1.72%) |
Jul 16, 2013 | 9.278 | 9.378 | 9.063 | 9.195 | 12,272,170 | -0.16(-1.69%) |
Jul 15, 2013 | 9.378 | 9.461 | 9.295 | 9.353 | 9,672,720 | -0.02(-0.27%) |
Jul 12, 2013 | 9.103 | 9.436 | 9.079 | 9.378 | 18,276,856 | +0.17(+1.90%) |
Jul 11, 2013 | 8.888 | 9.228 | 8.846 | 9.203 | 25,377,130 | +0.50(+5.73%) |
Jul 10, 2013 | 8.713 | 8.804 | 8.601 | 8.705 | 12,015,813 | -0.01(-0.10%) |
Jul 09, 2013 | 8.696 | 8.763 | 8.638 | 8.713 | 15,270,990 | +0.07(+0.87%) |
Jul 08, 2013 | 8.746 | 8.846 | 8.622 | 8.638 | 10,146,233 | -0.02(-0.29%) |
Jul 05, 2013 | 8.696 | 8.705 | 8.456 | 8.663 | 13,034,795 | +0.06(+0.68%) |
Jul 03, 2013 | 8.555 | 8.663 | 8.447 | 8.605 | 6,577,357 | -0.02(-0.29%) |
Jul 02, 2013 | 8.888 | 8.896 | 8.464 | 8.630 | 21,485,330 | -0.27(-2.99%) |
Jul 01, 2013 | 8.846 | 9.012 | 8.813 | 8.896 | 14,061,616 | +0.11(+1.23%) |
Jun 28, 2013 | 8.804 | 8.854 | 8.647 | 8.788 | 14,897,895 | -0.06(-0.66%) |
Jun 27, 2013 | 8.771 | 8.896 | 8.651 | 8.846 | 16,730,394 | +0.18(+2.11%) |
Jun 26, 2013 | 8.397 | 8.688 | 8.381 | 8.663 | 29,467,234 | +0.35(+4.20%) |
Jun 25, 2013 | 8.215 | 8.373 | 8.169 | 8.314 | 27,449,644 | +0.31(+3.84%) |
Jun 24, 2013 | 8.007 | 8.049 | 7.783 | 8.007 | 30,646,614 | -0.15(-1.83%) |
Jun 21, 2013 | 8.339 | 8.339 | 7.583 | 8.157 | 45,532,432 | -0.09(-1.11%) |
Jun 20, 2013 | 8.613 | 8.680 | 8.240 | 8.248 | 41,687,628 | -0.44(-5.07%) |
Jun 19, 2013 | 8.879 | 9.037 | 8.663 | 8.688 | 26,571,680 | -0.07(-0.76%) |
Jun 18, 2013 | 8.572 | 8.788 | 8.514 | 8.755 | 10,844,496 | +0.19(+2.23%) |
Jun 17, 2013 | 8.771 | 8.838 | 8.505 | 8.564 | 13,171,345 | -0.12(-1.43%) |
Jun 14, 2013 | 8.788 | 8.879 | 8.672 | 8.688 | 9,247,756 | -0.07(-0.85%) |
Jun 13, 2013 | 8.539 | 8.813 | 8.530 | 8.763 | 17,918,122 | +0.25(+2.93%) |
Jun 12, 2013 | 8.821 | 8.871 | 8.456 | 8.514 | 15,557,185 | -0.20(-2.29%) |
Jun 11, 2013 | 8.896 | 9.004 | 8.676 | 8.713 | 21,637,934 | -0.40(-4.38%) |
Jun 10, 2013 | 9.120 | 9.178 | 8.921 | 9.112 | 11,820,311 | +0.02(+0.18%) |
Jun 07, 2013 | 9.079 | 9.261 | 9.012 | 9.095 | 13,430,834 | +0.09(+1.01%) |
Jun 06, 2013 | 8.829 | 9.004 | 8.755 | 9.004 | 15,301,660 | +0.17(+1.88%) |
Jun 05, 2013 | 8.987 | 9.145 | 8.763 | 8.838 | 20,141,398 | -0.23(-2.56%) |
Jun 04, 2013 | 9.311 | 9.477 | 9.054 | 9.070 | 18,881,192 | -0.28(-3.02%) |
Jun 03, 2013 | 9.577 | 9.618 | 9.145 | 9.353 | 27,316,266 | -0.20(-2.09%) |
May 31, 2013 | 9.527 | 9.731 | 9.419 | 9.552 | 18,294,606 | -0.03(-0.35%) |
May 30, 2013 | 9.427 | 9.685 | 9.378 | 9.585 | 9,763,125 | +0.17(+1.76%) |
May 29, 2013 | 9.378 | 9.535 | 9.369 | 9.419 | 13,434,182 | -0.02(-0.26%) |
May 28, 2013 | 9.677 | 9.677 | 9.369 | 9.444 | 13,946,953 | -0.09(-0.96%) |
May 24, 2013 | 9.569 | 9.594 | 9.286 | 9.535 | 13,728,732 | -0.02(-0.26%) |
May 23, 2013 | 9.328 | 9.569 | 9.253 | 9.560 | 17,370,402 | -0.01(-0.09%) |
May 22, 2013 | 9.834 | 10.10 | 9.494 | 9.569 | 19,147,396 | -0.25(-2.54%) |
May 21, 2013 | 10.01 | 10.09 | 9.618 | 9.818 | 19,714,874 | -0.22(-2.15%) |
May 20, 2013 | 10.25 | 10.27 | 10.00 | 10.03 | 10,987,694 | -0.23(-2.26%) |
May 17, 2013 | 10.18 | 10.40 | 10.18 | 10.27 | 18,643,762 | +0.02(+0.16%) |
May 16, 2013 | 10.38 | 10.42 | 10.12 | 10.25 | 13,556,644 | -0.06(-0.56%) |
May 15, 2013 | 9.959 | 10.44 | 9.851 | 10.31 | 26,504,052 | +0.47(+4.73%) |
May 13, 2013 | 9.942 | 9.942 | 9.793 | 9.843 | 11,636,757 | -0.12(-1.25%) |
May 10, 2013 | 9.668 | 9.984 | 9.656 | 9.967 | 12,697,916 | +0.32(+3.36%) |
May 09, 2013 | 9.843 | 9.884 | 9.618 | 9.643 | 13,924,032 | -0.16(-1.61%) |
May 08, 2013 | 9.917 | 9.984 | 9.718 | 9.801 | 12,988,698 | -0.15(-1.50%) |
May 07, 2013 | 9.984 | 10.07 | 9.876 | 9.951 | 12,785,606 | +0.05(+0.50%) |
May 06, 2013 | 9.859 | 9.951 | 9.801 | 9.901 | 6,765,672 | +0.05(+0.51%) |
May 03, 2013 | 9.577 | 10.03 | 9.411 | 9.851 | 21,515,922 | +0.44(+4.68%) |
May 02, 2013 | 9.253 | 9.452 | 9.236 | 9.411 | 9,480,166 | +0.13(+1.43%) |
May 01, 2013 | 9.328 | 9.402 | 9.253 | 9.278 | 15,326,980 | -0.07(-0.71%) |
Apr 30, 2013 | 9.344 | 9.436 | 9.286 | 9.344 | 25,580,788 | +0.02(+0.18%) |
Apr 29, 2013 | 9.602 | 9.652 | 9.295 | 9.328 | 20,334,654 | -0.23(-2.43%) |
Apr 26, 2013 | 9.261 | 9.843 | 9.369 | 9.560 | 40,360,056 | +0.19(+2.04%) |
Apr 25, 2013 | 9.402 | 9.585 | 9.286 | 9.369 | 20,166,148 | +0.07(+0.71%) |
Apr 24, 2013 | 9.228 | 9.361 | 9.153 | 9.303 | 10,862,544 | +0.05(+0.54%) |
Apr 23, 2013 | 9.178 | 9.303 | 9.128 | 9.253 | 10,794,942 | +0.25(+2.80%) |
Apr 22, 2013 | 9.081 | 9.161 | 8.849 | 9.001 | 15,400,421 | -0.06(-0.62%) |
Apr 19, 2013 | 8.961 | 9.089 | 8.905 | 9.057 | 12,494,433 | +0.17(+1.89%) |
Apr 18, 2013 | 9.241 | 9.304 | 8.809 | 8.889 | 24,271,970 | -0.34(-3.64%) |
Apr 17, 2013 | 9.304 | 9.344 | 9.089 | 9.225 | 15,606,729 | -0.18(-1.87%) |
Apr 16, 2013 | 9.264 | 9.496 | 9.264 | 9.400 | 12,641,579 | +0.23(+2.53%) |
Apr 15, 2013 | 9.648 | 9.664 | 9.161 | 9.169 | 27,872,560 | -0.61(-6.21%) |
Apr 12, 2013 | 9.927 | 9.991 | 9.704 | 9.776 | 11,143,923 | -0.18(-1.84%) |
Apr 11, 2013 | 9.935 | 10.02 | 9.879 | 9.959 | 21,177,062 | +0.02(+0.24%) |
Apr 10, 2013 | 9.951 | 10.06 | 9.867 | 9.935 | 20,420,476 | -0.07(-0.72%) |
Apr 09, 2013 | 10.11 | 10.15 | 9.959 | 10.01 | 14,583,387 | -0.09(-0.87%) |
Apr 08, 2013 | 9.895 | 10.12 | 9.879 | 10.10 | 21,381,476 | +0.18(+1.77%) |
Apr 05, 2013 | 9.065 | 9.959 | 9.017 | 9.919 | 37,869,412 | +0.60(+6.43%) |
Apr 04, 2013 | 9.448 | 9.564 | 9.280 | 9.320 | 13,746,091 | -0.07(-0.77%) |
Apr 03, 2013 | 9.752 | 9.768 | 9.304 | 9.392 | 28,379,734 | -0.37(-3.76%) |
Apr 02, 2013 | 9.776 | 9.879 | 9.744 | 9.760 | 13,179,955 | -0.01(-0.08%) |
Apr 01, 2013 | 9.752 | 9.816 | 9.724 | 9.768 | 12,888,906 | +0.02(+0.16%) |
Mar 28, 2013 | 9.696 | 9.855 | 9.640 | 9.752 | 10,005,716 | +0.06(+0.66%) |
Mar 27, 2013 | 9.616 | 9.720 | 9.528 | 9.688 | 15,563,181 | -0.07(-0.74%) |
Mar 26, 2013 | 9.696 | 9.800 | 9.680 | 9.760 | 11,116,944 | +0.07(+0.74%) |
Mar 25, 2013 | 9.752 | 9.871 | 9.656 | 9.688 | 25,358,716 | -0.06(-0.66%) |
Mar 22, 2013 | 9.744 | 9.784 | 9.672 | 9.752 | 11,100,253 | +0.02(+0.25%) |
Mar 21, 2013 | 9.792 | 9.836 | 9.704 | 9.728 | 15,549,886 | -0.08(-0.81%) |
Mar 20, 2013 | 9.696 | 9.867 | 9.696 | 9.808 | 15,101,966 | +0.18(+1.82%) |
Mar 19, 2013 | 9.879 | 9.911 | 9.504 | 9.632 | 19,303,570 | -0.13(-1.31%) |
Mar 18, 2013 | 9.752 | 9.959 | 9.724 | 9.760 | 15,437,109 | -0.15(-1.53%) |
Mar 15, 2013 | 9.712 | 9.959 | 9.624 | 9.911 | 26,107,870 | +0.30(+3.07%) |
Mar 14, 2013 | 9.520 | 9.684 | 9.520 | 9.616 | 67,681,488 | +0.06(+0.58%) |
Mar 13, 2013 | 9.728 | 9.736 | 9.472 | 9.560 | 65,557,300 | -0.15(-1.56%) |
Mar 12, 2013 | 9.504 | 9.720 | 9.480 | 9.712 | 20,412,506 | +0.21(+2.18%) |
Mar 11, 2013 | 9.520 | 9.584 | 9.472 | 9.504 | 7,941,186 | -0.02(-0.17%) |
Mar 08, 2013 | 9.344 | 9.600 | 9.241 | 9.520 | 24,458,732 | +0.28(+3.03%) |
Mar 07, 2013 | 9.105 | 9.312 | 9.065 | 9.241 | 66,401,280 | +0.12(+1.31%) |
Mar 06, 2013 | 9.105 | 9.209 | 9.017 | 9.121 | 31,997,688 | +0.08(+0.88%) |
Mar 05, 2013 | 8.913 | 9.241 | 8.905 | 9.041 | 43,913,640 | +0.18(+2.07%) |
Mar 04, 2013 | 8.697 | 8.865 | 8.689 | 8.857 | 19,471,582 | +0.07(+0.82%) |
Mar 01, 2013 | 8.490 | 8.801 | 8.442 | 8.785 | 20,907,560 | +0.21(+2.42%) |
Feb 28, 2013 | 8.602 | 8.665 | 8.554 | 8.578 | 16,607,342 | +0.07(+0.85%) |
Feb 27, 2013 | 8.162 | 8.530 | 8.138 | 8.506 | 16,466,084 | +0.34(+4.21%) |
Feb 26, 2013 | 8.066 | 8.186 | 7.987 | 8.162 | 24,227,440 | +0.10(+1.19%) |
Feb 25, 2013 | 8.266 | 8.418 | 8.051 | 8.066 | 16,550,944 | -0.22(-2.60%) |
Feb 22, 2013 | 8.258 | 8.402 | 8.158 | 8.282 | 13,541,262 | +0.09(+1.07%) |
Feb 21, 2013 | 8.354 | 8.369 | 7.851 | 8.194 | 44,540,568 | -0.18(-2.19%) |
Feb 20, 2013 | 8.705 | 8.825 | 8.346 | 8.378 | 29,848,302 | -0.38(-4.29%) |
Feb 19, 2013 | 8.713 | 8.753 | 8.665 | 8.753 | 19,384,346 | +0.04(+0.46%) |
Feb 15, 2013 | 8.745 | 8.797 | 8.650 | 8.713 | 22,625,276 | -0.03(-0.37%) |
Feb 14, 2013 | 8.530 | 8.817 | 8.514 | 8.745 | 36,858,156 | +0.22(+2.62%) |
Feb 13, 2013 | 8.426 | 8.578 | 8.402 | 8.522 | 19,528,002 | +0.12(+1.43%) |
Feb 12, 2013 | 8.258 | 8.426 | 8.234 | 8.402 | 10,274,236 | +0.18(+2.24%) |
Feb 11, 2013 | 8.306 | 8.322 | 8.186 | 8.218 | 10,835,127 | -0.08(-0.96%) |
Feb 08, 2013 | 8.290 | 8.665 | 8.226 | 8.298 | 12,613,125 | +0.02(+0.19%) |
Feb 07, 2013 | 8.530 | 8.594 | 8.242 | 8.282 | 33,074,430 | -0.38(-4.34%) |
Feb 06, 2013 | 8.554 | 8.689 | 8.546 | 8.658 | 23,285,034 | +0.12(+1.40%) |
Feb 04, 2013 | 8.697 | 8.705 | 8.514 | 8.538 | 20,438,942 | -0.22(-2.46%) |
Feb 01, 2013 | 8.753 | 8.849 | 8.697 | 8.753 | 25,215,210 | +0.09(+1.01%) |
Jan 31, 2013 | 8.658 | 8.729 | 8.594 | 8.665 | 24,729,470 | +0.01(+0.09%) |
Jan 30, 2013 | 8.905 | 8.945 | 8.658 | 8.658 | 20,561,094 | -0.22(-2.43%) |
Jan 29, 2013 | 8.538 | 8.937 | 8.522 | 8.873 | 24,385,126 | +0.35(+4.12%) |
Jan 28, 2013 | 8.546 | 8.570 | 8.434 | 8.522 | 14,206,253 | -0.02(-0.28%) |
Jan 25, 2013 | 8.618 | 8.634 | 8.506 | 8.546 | 13,817,081 | -0.07(-0.83%) |
Jan 24, 2013 | 8.386 | 8.681 | 8.386 | 8.618 | 16,015,175 | +0.20(+2.37%) |
Jan 23, 2013 | 8.266 | 8.450 | 8.242 | 8.418 | 15,999,910 | +0.13(+1.54%) |
Jan 22, 2013 | 8.290 | 8.350 | 8.234 | 8.290 | 31,709,960 | +0.04(+0.48%) |
Jan 18, 2013 | 8.242 | 8.310 | 8.157 | 8.250 | 15,618,536 | +0.01(+0.10%) |
Jan 17, 2013 | 8.306 | 8.386 | 8.186 | 8.242 | 26,686,416 | -0.04(-0.48%) |
Jan 16, 2013 | 8.194 | 8.298 | 8.178 | 8.282 | 11,451,060 | +0.06(+0.78%) |
Jan 15, 2013 | 8.298 | 8.322 | 8.154 | 8.218 | 9,531,771 | -0.08(-0.96%) |
Jan 14, 2013 | 8.394 | 8.426 | 8.242 | 8.298 | 15,944,354 | -0.08(-0.95%) |
Jan 11, 2013 | 8.402 | 8.450 | 8.358 | 8.378 | 22,659,342 | -0.03(-0.38%) |
Jan 10, 2013 | 8.458 | 8.578 | 8.410 | 8.410 | 27,818,130 | -0.02(-0.19%) |
Jan 09, 2013 | 8.354 | 8.434 | 8.274 | 8.426 | 15,096,805 | +0.10(+1.15%) |
Jan 08, 2013 | 8.338 | 8.370 | 8.202 | 8.330 | 7,726,121 | -0.01(-0.10%) |
Jan 07, 2013 | 8.242 | 8.346 | 8.186 | 8.338 | 6,337,605 | +0.07(+0.87%) |
Jan 04, 2013 | 8.250 | 8.366 | 8.210 | 8.266 | 10,981,086 | +0.03(+0.39%) |
Jan 03, 2013 | 8.218 | 8.434 | 8.170 | 8.234 | 18,175,536 | -0.02(-0.29%) |
Jan 02, 2013 | 8.234 | 8.346 | 7.883 | 8.258 | 17,705,622 | +0.38(+4.76%) |
Dec 31, 2012 | 7.651 | 7.891 | 7.627 | 7.883 | 6,590,871 | +0.15(+1.96%) |
Dec 28, 2012 | 7.587 | 7.795 | 7.475 | 7.731 | 6,592,822 | -0.04(-0.51%) |
Dec 27, 2012 | 7.707 | 7.795 | 7.635 | 7.771 | 11,091,042 | +0.06(+0.83%) |
Dec 26, 2012 | 7.763 | 7.811 | 7.707 | 7.707 | 5,416,466 | -0.06(-0.72%) |
Dec 24, 2012 | 7.803 | 7.827 | 7.731 | 7.763 | 2,169,682 | -0.03(-0.41%) |
Dec 21, 2012 | 7.915 | 7.915 | 7.707 | 7.795 | 17,479,696 | -0.17(-2.11%) |
Dec 20, 2012 | 7.963 | 8.098 | 7.931 | 7.963 | 14,620,256 | -0.02(-0.30%) |
Dec 19, 2012 | 7.763 | 8.011 | 7.748 | 7.987 | 17,319,902 | +0.21(+2.67%) |
Dec 18, 2012 | 7.691 | 7.883 | 7.691 | 7.779 | 17,623,820 | +0.06(+0.83%) |
Dec 17, 2012 | 7.356 | 7.723 | 7.356 | 7.715 | 22,711,200 | +0.38(+5.11%) |
Dec 14, 2012 | 7.180 | 7.364 | 7.172 | 7.340 | 20,957,694 | +0.12(+1.66%) |
Dec 13, 2012 | 7.204 | 7.268 | 7.204 | 7.220 | 13,443,277 | +0.00(+0.00%) |
Dec 12, 2012 | 7.244 | 7.284 | 7.180 | 7.220 | 16,373,704 | +0.01(+0.11%) |
Dec 11, 2012 | 7.292 | 7.300 | 7.204 | 7.212 | 21,482,370 | +0.02(+0.33%) |
Dec 10, 2012 | 7.228 | 7.244 | 7.160 | 7.188 | 13,524,464 | -0.03(-0.44%) |
Dec 07, 2012 | 7.236 | 7.244 | 7.156 | 7.220 | 12,799,159 | +0.01(+0.11%) |
Dec 06, 2012 | 7.092 | 7.228 | 7.068 | 7.212 | 11,443,939 | +0.09(+1.23%) |
Dec 05, 2012 | 7.164 | 7.196 | 7.092 | 7.124 | 11,732,813 | -0.01(-0.11%) |
Dec 04, 2012 | 7.148 | 7.192 | 7.108 | 7.132 | 7,218,625 | +0.02(+0.34%) |
Nov 30, 2012 | 7.252 | 7.268 | 7.068 | 7.108 | 14,639,018 | -0.09(-1.22%) |
Nov 29, 2012 | 7.260 | 7.276 | 7.172 | 7.196 | 23,958,540 | -0.02(-0.33%) |
Nov 28, 2012 | 7.108 | 7.252 | 7.084 | 7.220 | 20,934,778 | +0.08(+1.12%) |
Nov 27, 2012 | 7.252 | 7.268 | 7.116 | 7.140 | 13,776,341 | -0.10(-1.43%) |
Nov 26, 2012 | 7.260 | 7.260 | 7.124 | 7.244 | 9,171,163 | -0.02(-0.22%) |
Nov 23, 2012 | 7.236 | 7.268 | 7.212 | 7.260 | 14,267,310 | +0.02(+0.33%) |
Nov 21, 2012 | 7.212 | 7.252 | 7.156 | 7.236 | 8,142,808 | +0.02(+0.33%) |
Nov 20, 2012 | 7.148 | 7.260 | 7.068 | 7.212 | 13,789,535 | +0.05(+0.67%) |
Nov 19, 2012 | 6.956 | 7.180 | 6.948 | 7.164 | 13,568,180 | +0.34(+5.04%) |
Nov 16, 2012 | 6.805 | 6.892 | 6.733 | 6.821 | 14,392,345 | +0.02(+0.23%) |
Nov 15, 2012 | 6.733 | 6.900 | 6.605 | 6.805 | 24,259,534 | +0.06(+0.83%) |
Nov 14, 2012 | 6.948 | 7.036 | 6.733 | 6.749 | 14,801,651 | -0.20(-2.87%) |
Nov 13, 2012 | 6.837 | 7.020 | 6.781 | 6.948 | 12,760,429 | +0.06(+0.93%) |
Nov 12, 2012 | 6.980 | 6.988 | 6.821 | 6.884 | 6,337,762 | -0.02(-0.35%) |
Nov 09, 2012 | 6.980 | 7.060 | 6.876 | 6.908 | 15,518,659 | -0.13(-1.82%) |
Nov 08, 2012 | 7.116 | 7.188 | 6.956 | 7.036 | 13,579,481 | -0.10(-1.45%) |
Nov 07, 2012 | 7.172 | 7.236 | 7.036 | 7.140 | 15,788,392 | -0.09(-1.22%) |
Nov 06, 2012 | 7.268 | 7.276 | 7.220 | 7.228 | 22,200,960 | +0.00(+0.00%) |
Nov 05, 2012 | 7.284 | 7.372 | 7.180 | 7.228 | 30,135,608 | -0.05(-0.66%) |
Nov 02, 2012 | 7.404 | 7.571 | 7.268 | 7.276 | 12,285,215 | -0.19(-2.57%) |
Nov 01, 2012 | 7.268 | 7.535 | 7.228 | 7.467 | 18,191,798 | +0.25(+3.43%) |
Oct 31, 2012 | 7.316 | 7.316 | 7.172 | 7.220 | 12,882,311 | +0.02(+0.22%) |
Oct 26, 2012 | 7.332 | 7.204 | 7.204 | 7.204 | 18,205,320 | -0.17(-2.28%) |
Oct 25, 2012 | 7.428 | 7.491 | 7.180 | 7.372 | 14,188,739 | +0.02(+0.22%) |
Oct 24, 2012 | 7.220 | 7.380 | 7.148 | 7.356 | 26,429,084 | +0.13(+1.77%) |
Oct 23, 2012 | 7.132 | 7.276 | 7.052 | 7.228 | 18,977,242 | +0.06(+0.89%) |
Oct 19, 2012 | 7.356 | 7.388 | 7.108 | 7.164 | 42,175,340 | -0.20(-2.71%) |
Oct 18, 2012 | 7.340 | 7.452 | 7.172 | 7.364 | 48,455,660 | +0.08(+1.10%) |
Oct 17, 2012 | 7.428 | 7.539 | 7.236 | 7.284 | 25,842,366 | -0.07(-0.98%) |
Oct 16, 2012 | 7.140 | 7.380 | 7.076 | 7.356 | 18,024,138 | +0.33(+4.66%) |
Oct 15, 2012 | 7.132 | 7.204 | 7.012 | 7.028 | 14,054,623 | -0.02(-0.34%) |
Oct 12, 2012 | 7.124 | 7.180 | 6.948 | 7.052 | 11,428,547 | -0.02(-0.34%) |
Oct 11, 2012 | 7.036 | 7.140 | 6.988 | 7.076 | 7,859,499 | +0.18(+2.55%) |
Oct 10, 2012 | 7.012 | 7.076 | 6.876 | 6.900 | 12,445,412 | -0.10(-1.37%) |
Oct 09, 2012 | 7.531 | 7.531 | 6.956 | 6.996 | 16,170,061 | -0.18(-2.45%) |
Oct 08, 2012 | 7.188 | 7.252 | 7.132 | 7.172 | 13,157,800 | -0.11(-1.54%) |
Oct 05, 2012 | 7.188 | 7.571 | 7.180 | 7.284 | 34,346,192 | +0.12(+1.67%) |
Oct 04, 2012 | 6.868 | 7.220 | 6.861 | 7.164 | 30,641,940 | +0.33(+4.79%) |
Oct 03, 2012 | 6.813 | 6.853 | 6.741 | 6.837 | 10,039,694 | +0.00(+0.00%) |
Oct 02, 2012 | 6.749 | 6.853 | 6.733 | 6.837 | 10,354,534 | +0.05(+0.71%) |
Oct 01, 2012 | 6.445 | 6.841 | 6.445 | 6.789 | 12,517,888 | +0.14(+2.04%) |
Sep 28, 2012 | 6.541 | 6.669 | 6.501 | 6.653 | 8,393,336 | +0.04(+0.60%) |
Sep 27, 2012 | 6.397 | 6.621 | 6.365 | 6.613 | 10,717,590 | +0.26(+4.02%) |
Sep 26, 2012 | 6.597 | 6.613 | 6.246 | 6.357 | 22,773,884 | -0.23(-3.52%) |
Sep 25, 2012 | 6.741 | 6.789 | 6.549 | 6.589 | 15,406,644 | -0.10(-1.43%) |
Sep 24, 2012 | 6.717 | 6.745 | 6.613 | 6.685 | 7,081,890 | -0.06(-0.83%) |
Sep 21, 2012 | 6.829 | 6.876 | 6.733 | 6.741 | 12,083,066 | -0.06(-0.94%) |
Sep 20, 2012 | 6.709 | 6.829 | 6.709 | 6.805 | 7,826,888 | -0.03(-0.47%) |
Sep 19, 2012 | 6.693 | 6.868 | 6.653 | 6.837 | 12,048,571 | +0.15(+2.27%) |
Sep 18, 2012 | 6.645 | 6.789 | 6.637 | 6.685 | 9,113,648 | -0.03(-0.48%) |
Sep 17, 2012 | 6.733 | 6.765 | 6.549 | 6.717 | 8,821,474 | +0.03(+0.48%) |
Sep 14, 2012 | 6.669 | 6.972 | 6.549 | 6.685 | 21,526,458 | -0.15(-2.22%) |
Sep 13, 2012 | 6.661 | 6.980 | 6.541 | 6.837 | 27,568,758 | +0.21(+3.13%) |
Sep 12, 2012 | 6.485 | 6.637 | 6.485 | 6.629 | 25,888,742 | +0.18(+2.72%) |
Sep 11, 2012 | 6.325 | 6.485 | 6.246 | 6.453 | 9,644,699 | +0.12(+1.89%) |
Sep 10, 2012 | 6.413 | 6.509 | 6.301 | 6.333 | 11,095,775 | -0.13(-1.98%) |
Sep 07, 2012 | 6.333 | 6.485 | 6.307 | 6.461 | 18,202,600 | +0.14(+2.15%) |
Sep 06, 2012 | 6.150 | 6.357 | 6.094 | 6.325 | 13,005,708 | +0.22(+3.53%) |
Sep 05, 2012 | 6.014 | 6.142 | 5.978 | 6.110 | 9,543,618 | +0.10(+1.73%) |