Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.820 | 7.840 | 7.680 | 7.700 | 43,743,468 | -0.11(-1.41%) |
Aug 29, 2013 | 7.920 | 7.940 | 7.790 | 7.810 | 25,556,356 | -0.12(-1.51%) |
Aug 28, 2013 | 7.905 | 8.010 | 7.900 | 7.930 | 13,499,465 | +0.01(+0.19%) |
Aug 27, 2013 | 7.990 | 8.030 | 7.900 | 7.915 | 16,714,119 | -0.15(-1.80%) |
Aug 26, 2013 | 8.070 | 8.120 | 8.040 | 8.060 | 12,841,269 | +0.01(+0.12%) |
Aug 23, 2013 | 8.040 | 8.120 | 8.010 | 8.050 | 11,141,890 | +0.02(+0.25%) |
Aug 22, 2013 | 7.920 | 8.060 | 7.910 | 8.030 | 19,334,592 | +0.19(+2.42%) |
Aug 21, 2013 | 7.980 | 8.000 | 7.830 | 7.840 | 23,770,768 | -0.16(-2.00%) |
Aug 20, 2013 | 7.950 | 8.020 | 7.920 | 8.000 | 15,360,932 | +0.06(+0.76%) |
Aug 19, 2013 | 8.070 | 8.090 | 7.930 | 7.940 | 18,592,460 | -0.18(-2.22%) |
Aug 16, 2013 | 8.080 | 8.120 | 7.950 | 8.120 | 29,894,604 | -0.04(-0.49%) |
Aug 15, 2013 | 8.090 | 8.180 | 8.010 | 8.160 | 16,296,821 | +0.00(+0.00%) |
Aug 14, 2013 | 8.160 | 8.240 | 8.070 | 8.160 | 12,411,055 | +0.01(+0.12%) |
Aug 13, 2013 | 8.280 | 8.290 | 8.120 | 8.150 | 16,814,988 | -0.11(-1.33%) |
Aug 12, 2013 | 8.220 | 8.280 | 8.180 | 8.260 | 21,705,004 | +0.04(+0.49%) |
Aug 09, 2013 | 7.920 | 8.220 | 7.920 | 8.220 | 38,487,004 | +0.31(+3.92%) |
Aug 08, 2013 | 7.860 | 7.920 | 7.760 | 7.910 | 18,749,640 | +0.12(+1.54%) |
Aug 07, 2013 | 7.880 | 7.997 | 7.780 | 7.790 | 20,510,318 | -0.12(-1.52%) |
Aug 06, 2013 | 7.985 | 8.030 | 7.910 | 7.910 | 15,805,828 | -0.09(-1.12%) |
Aug 05, 2013 | 7.940 | 8.010 | 7.910 | 8.000 | 19,279,686 | +0.03(+0.38%) |
Aug 02, 2013 | 7.940 | 8.030 | 7.910 | 7.970 | 12,057,488 | +0.02(+0.25%) |
Aug 01, 2013 | 8.000 | 8.080 | 7.930 | 7.950 | 18,050,656 | +0.00(+0.00%) |
Jul 31, 2013 | 8.020 | 8.080 | 7.940 | 7.950 | 14,873,030 | -0.08(-1.00%) |
Jul 30, 2013 | 8.040 | 8.060 | 7.980 | 8.030 | 11,522,603 | -0.01(-0.12%) |
Jul 29, 2013 | 8.060 | 8.060 | 8.000 | 8.040 | 8,394,102 | -0.03(-0.37%) |
Jul 26, 2013 | 8.000 | 8.080 | 7.960 | 8.070 | 8,731,965 | +0.04(+0.50%) |
Jul 25, 2013 | 8.040 | 8.110 | 7.930 | 8.030 | 12,346,908 | -0.02(-0.25%) |
Jul 24, 2013 | 8.140 | 8.140 | 8.010 | 8.050 | 11,938,067 | -0.09(-1.11%) |
Jul 23, 2013 | 8.150 | 8.210 | 8.100 | 8.140 | 13,853,571 | +0.02(+0.25%) |
Jul 22, 2013 | 8.111 | 8.140 | 8.070 | 8.120 | 8,124,635 | +0.05(+0.62%) |
Jul 19, 2013 | 8.230 | 8.230 | 8.040 | 8.070 | 23,767,360 | -0.14(-1.71%) |
Jul 18, 2013 | 8.190 | 8.250 | 8.180 | 8.210 | 11,850,112 | +0.01(+0.12%) |
Jul 17, 2013 | 8.130 | 8.210 | 8.120 | 8.200 | 10,398,982 | +0.09(+1.11%) |
Jul 16, 2013 | 8.170 | 8.180 | 8.070 | 8.110 | 10,435,101 | -0.06(-0.73%) |
Jul 15, 2013 | 8.090 | 8.180 | 8.080 | 8.170 | 7,513,961 | +0.07(+0.86%) |
Jul 12, 2013 | 8.080 | 8.140 | 8.020 | 8.100 | 19,159,562 | +0.00(+0.00%) |
Jul 11, 2013 | 8.020 | 8.110 | 7.980 | 8.100 | 18,354,066 | +0.18(+2.27%) |
Jul 10, 2013 | 7.890 | 7.940 | 7.840 | 7.920 | 14,676,853 | +0.01(+0.13%) |
Jul 09, 2013 | 7.990 | 8.010 | 7.780 | 7.910 | 40,373,944 | -0.01(-0.13%) |
Jul 08, 2013 | 7.880 | 7.940 | 7.800 | 7.920 | 23,950,080 | +0.11(+1.41%) |
Jul 05, 2013 | 7.770 | 7.810 | 7.660 | 7.810 | 14,901,671 | +0.10(+1.30%) |
Jul 03, 2013 | 7.680 | 7.720 | 7.630 | 7.710 | 11,505,848 | -0.09(-1.15%) |
Jul 02, 2013 | 7.800 | 7.890 | 7.740 | 7.800 | 15,777,771 | -0.06(-0.76%) |
Jul 01, 2013 | 7.830 | 7.910 | 7.780 | 7.860 | 14,321,018 | +0.04(+0.51%) |
Jun 28, 2013 | 7.830 | 7.880 | 7.780 | 7.820 | 14,528,826 | -0.05(-0.64%) |
Jun 27, 2013 | 7.800 | 7.870 | 7.760 | 7.870 | 13,892,436 | +0.12(+1.55%) |
Jun 26, 2013 | 7.960 | 7.960 | 7.720 | 7.750 | 23,732,700 | -0.17(-2.15%) |
Jun 25, 2013 | 7.870 | 7.930 | 7.830 | 7.920 | 16,872,140 | +0.13(+1.67%) |
Jun 24, 2013 | 7.960 | 7.970 | 7.705 | 7.790 | 29,888,804 | -0.19(-2.38%) |
Jun 21, 2013 | 8.060 | 8.110 | 7.980 | 7.980 | 44,970,420 | -0.04(-0.44%) |
Jun 20, 2013 | 8.040 | 8.080 | 7.970 | 8.015 | 39,437,088 | -0.09(-1.17%) |
Jun 19, 2013 | 8.170 | 8.220 | 8.110 | 8.110 | 16,747,766 | -0.10(-1.22%) |
Jun 18, 2013 | 8.120 | 8.220 | 8.100 | 8.210 | 12,443,998 | +0.10(+1.23%) |
Jun 17, 2013 | 8.200 | 8.210 | 8.100 | 8.110 | 12,908,316 | -0.01(-0.12%) |
Jun 14, 2013 | 8.260 | 8.300 | 8.110 | 8.120 | 16,666,136 | -0.08(-0.98%) |
Jun 13, 2013 | 8.180 | 8.270 | 8.160 | 8.200 | 15,090,281 | +0.02(+0.24%) |
Jun 12, 2013 | 8.290 | 8.310 | 8.160 | 8.180 | 11,653,665 | -0.05(-0.61%) |
Jun 11, 2013 | 8.250 | 8.300 | 8.210 | 8.230 | 11,896,923 | -0.13(-1.56%) |
Jun 10, 2013 | 8.340 | 8.390 | 8.230 | 8.360 | 10,933,981 | +0.03(+0.36%) |
Jun 07, 2013 | 8.280 | 8.350 | 8.200 | 8.330 | 9,765,951 | +0.07(+0.85%) |
Jun 06, 2013 | 8.210 | 8.270 | 8.170 | 8.260 | 14,102,048 | +0.06(+0.73%) |
Jun 05, 2013 | 8.340 | 8.360 | 8.175 | 8.200 | 20,741,492 | -0.18(-2.15%) |
Jun 04, 2013 | 8.500 | 8.530 | 8.350 | 8.380 | 13,512,319 | -0.14(-1.64%) |
Jun 03, 2013 | 8.530 | 8.590 | 8.430 | 8.520 | 15,790,687 | +0.02(+0.24%) |
May 31, 2013 | 8.470 | 8.620 | 8.450 | 8.500 | 18,115,112 | +0.01(+0.12%) |
May 30, 2013 | 8.520 | 8.560 | 8.460 | 8.490 | 17,490,056 | -0.09(-1.05%) |
May 29, 2013 | 8.560 | 8.680 | 8.540 | 8.580 | 13,555,990 | -0.01(-0.12%) |
May 28, 2013 | 8.580 | 8.610 | 8.510 | 8.590 | 18,448,784 | +0.11(+1.30%) |
May 24, 2013 | 8.510 | 8.580 | 8.450 | 8.480 | 13,717,971 | -0.06(-0.70%) |
May 23, 2013 | 8.580 | 8.590 | 8.480 | 8.540 | 21,007,784 | -0.15(-1.73%) |
May 22, 2013 | 8.760 | 8.880 | 8.630 | 8.690 | 23,044,824 | -0.07(-0.80%) |
May 21, 2013 | 8.780 | 8.840 | 8.680 | 8.760 | 13,847,081 | +0.00(+0.00%) |
May 20, 2013 | 8.610 | 8.770 | 8.610 | 8.760 | 16,545,963 | +0.15(+1.74%) |
May 17, 2013 | 8.560 | 8.660 | 8.550 | 8.610 | 12,585,796 | +0.11(+1.29%) |
May 16, 2013 | 8.440 | 8.610 | 8.400 | 8.500 | 16,802,156 | +0.00(+0.00%) |
May 15, 2013 | 8.540 | 8.550 | 8.450 | 8.500 | 11,247,664 | -0.03(-0.35%) |
May 13, 2013 | 8.660 | 8.680 | 8.510 | 8.530 | 12,606,236 | -0.17(-1.95%) |
May 10, 2013 | 8.780 | 8.800 | 8.600 | 8.700 | 14,575,740 | -0.09(-1.02%) |
May 09, 2013 | 8.820 | 8.880 | 8.750 | 8.790 | 15,508,130 | -0.08(-0.90%) |
May 08, 2013 | 8.650 | 8.880 | 8.650 | 8.870 | 20,915,216 | +0.23(+2.66%) |
May 07, 2013 | 8.700 | 8.750 | 8.610 | 8.640 | 12,334,566 | -0.05(-0.58%) |
May 06, 2013 | 8.660 | 8.720 | 8.600 | 8.690 | 10,426,725 | +0.07(+0.81%) |
May 03, 2013 | 8.520 | 8.700 | 8.460 | 8.620 | 21,175,472 | +0.16(+1.89%) |
May 02, 2013 | 8.460 | 8.490 | 8.370 | 8.460 | 10,144,062 | +0.03(+0.36%) |
May 01, 2013 | 8.450 | 8.520 | 8.320 | 8.430 | 20,182,688 | -0.07(-0.82%) |
Apr 30, 2013 | 8.380 | 8.520 | 8.310 | 8.500 | 14,901,199 | +0.08(+0.95%) |
Apr 29, 2013 | 8.290 | 8.440 | 8.270 | 8.420 | 12,074,828 | +0.15(+1.81%) |
Apr 26, 2013 | 8.350 | 8.390 | 8.270 | 8.270 | 15,147,614 | -0.12(-1.43%) |
Apr 25, 2013 | 8.420 | 8.500 | 8.344 | 8.390 | 18,395,916 | -0.02(-0.24%) |
Apr 24, 2013 | 8.120 | 8.450 | 8.120 | 8.410 | 22,031,012 | +0.29(+3.57%) |
Apr 23, 2013 | 8.120 | 8.170 | 8.040 | 8.120 | 16,255,643 | +0.01(+0.12%) |
Apr 22, 2013 | 8.120 | 8.150 | 7.990 | 8.110 | 14,758,452 | +0.03(+0.37%) |
Apr 19, 2013 | 8.090 | 8.110 | 8.000 | 8.080 | 15,661,899 | +0.05(+0.62%) |
Apr 18, 2013 | 8.000 | 8.080 | 7.900 | 8.030 | 19,079,880 | +0.07(+0.88%) |
Apr 17, 2013 | 8.040 | 8.080 | 7.930 | 7.960 | 27,240,334 | -0.14(-1.73%) |
Apr 16, 2013 | 8.075 | 8.200 | 8.060 | 8.100 | 22,826,122 | +0.06(+0.75%) |
Apr 15, 2013 | 8.140 | 8.170 | 8.010 | 8.040 | 32,458,488 | -0.18(-2.19%) |
Apr 12, 2013 | 8.300 | 8.320 | 8.170 | 8.220 | 21,453,208 | -0.10(-1.20%) |
Apr 11, 2013 | 8.300 | 8.400 | 8.270 | 8.320 | 13,180,383 | +0.01(+0.12%) |
Apr 10, 2013 | 8.430 | 8.470 | 8.300 | 8.310 | 20,826,980 | -0.08(-0.95%) |
Apr 09, 2013 | 8.300 | 8.500 | 8.280 | 8.390 | 41,579,744 | +0.00(+0.00%) |
Apr 08, 2013 | 8.275 | 8.410 | 8.200 | 8.390 | 41,175,528 | +0.15(+1.82%) |
Apr 05, 2013 | 8.140 | 8.290 | 8.105 | 8.240 | 24,243,862 | +0.02(+0.24%) |
Apr 04, 2013 | 8.290 | 8.390 | 8.200 | 8.220 | 22,848,254 | -0.05(-0.60%) |
Apr 03, 2013 | 8.300 | 8.320 | 8.200 | 8.270 | 18,812,444 | -0.03(-0.36%) |
Apr 02, 2013 | 8.420 | 8.420 | 8.270 | 8.300 | 17,495,782 | -0.09(-1.07%) |
Apr 01, 2013 | 8.510 | 8.540 | 8.330 | 8.390 | 21,240,464 | -0.13(-1.53%) |
Mar 28, 2013 | 8.440 | 8.550 | 8.410 | 8.520 | 16,006,443 | +0.03(+0.35%) |
Mar 27, 2013 | 8.360 | 8.520 | 8.330 | 8.490 | 11,196,664 | +0.07(+0.83%) |
Mar 26, 2013 | 8.440 | 8.480 | 8.350 | 8.420 | 18,630,512 | +0.00(+0.00%) |
Mar 25, 2013 | 8.480 | 8.480 | 8.370 | 8.420 | 9,421,015 | -0.03(-0.36%) |
Mar 22, 2013 | 8.470 | 8.500 | 8.420 | 8.450 | 10,798,501 | +0.00(+0.00%) |
Mar 21, 2013 | 8.500 | 8.540 | 8.450 | 8.450 | 8,902,210 | -0.09(-1.05%) |
Mar 20, 2013 | 8.520 | 8.590 | 8.480 | 8.540 | 17,482,474 | +0.06(+0.71%) |
Mar 19, 2013 | 8.560 | 8.620 | 8.415 | 8.480 | 20,771,414 | -0.08(-0.93%) |
Mar 18, 2013 | 8.500 | 8.650 | 8.500 | 8.560 | 12,522,734 | -0.07(-0.81%) |
Mar 15, 2013 | 8.550 | 8.630 | 8.520 | 8.630 | 12,870,210 | +0.08(+0.94%) |
Mar 14, 2013 | 8.520 | 8.575 | 8.510 | 8.550 | 13,025,356 | +0.01(+0.12%) |
Mar 13, 2013 | 8.610 | 8.630 | 8.480 | 8.540 | 13,093,073 | -0.08(-0.93%) |
Mar 12, 2013 | 8.670 | 8.700 | 8.572 | 8.620 | 11,449,745 | -0.05(-0.58%) |
Mar 11, 2013 | 8.610 | 8.680 | 8.580 | 8.670 | 11,024,611 | +0.06(+0.70%) |
Mar 08, 2013 | 8.680 | 8.700 | 8.600 | 8.610 | 15,498,459 | -0.03(-0.35%) |
Mar 07, 2013 | 8.600 | 8.660 | 8.560 | 8.640 | 11,747,326 | +0.07(+0.82%) |
Mar 06, 2013 | 8.440 | 8.630 | 8.390 | 8.570 | 16,220,929 | +0.22(+2.63%) |
Mar 05, 2013 | 8.430 | 8.450 | 8.350 | 8.350 | 16,543,731 | +0.00(+0.00%) |
Mar 04, 2013 | 8.390 | 8.420 | 8.300 | 8.350 | 20,385,868 | -0.09(-1.07%) |
Mar 01, 2013 | 8.450 | 8.500 | 8.380 | 8.440 | 21,045,630 | -0.08(-0.94%) |
Feb 28, 2013 | 8.500 | 8.600 | 8.470 | 8.520 | 22,570,876 | -0.02(-0.23%) |
Feb 27, 2013 | 8.420 | 8.570 | 8.400 | 8.540 | 17,829,076 | +0.13(+1.55%) |
Feb 26, 2013 | 8.475 | 8.500 | 8.350 | 8.410 | 21,915,052 | -0.01(-0.12%) |
Feb 25, 2013 | 8.700 | 8.720 | 8.410 | 8.420 | 24,129,940 | -0.22(-2.55%) |
Feb 22, 2013 | 8.720 | 8.730 | 8.610 | 8.640 | 18,243,512 | -0.02(-0.23%) |
Feb 21, 2013 | 8.750 | 8.815 | 8.600 | 8.660 | 26,682,610 | -0.10(-1.14%) |
Feb 20, 2013 | 9.070 | 9.080 | 8.750 | 8.760 | 29,449,294 | -0.30(-3.31%) |
Feb 19, 2013 | 9.310 | 9.320 | 9.050 | 9.060 | 24,189,560 | -0.26(-2.79%) |
Feb 15, 2013 | 9.340 | 9.360 | 9.200 | 9.320 | 29,783,804 | +0.03(+0.32%) |
Feb 14, 2013 | 9.070 | 9.370 | 9.040 | 9.290 | 31,106,984 | +0.19(+2.09%) |
Feb 13, 2013 | 9.050 | 9.100 | 9.030 | 9.100 | 18,822,796 | +0.07(+0.78%) |
Feb 12, 2013 | 8.870 | 9.040 | 8.850 | 9.030 | 16,258,893 | +0.16(+1.80%) |
Feb 11, 2013 | 8.900 | 8.930 | 8.860 | 8.870 | 8,374,678 | -0.07(-0.78%) |
Feb 08, 2013 | 8.920 | 8.970 | 8.900 | 8.940 | 10,002,453 | +0.04(+0.45%) |
Feb 07, 2013 | 8.940 | 8.970 | 8.870 | 8.900 | 14,288,507 | -0.06(-0.67%) |
Feb 06, 2013 | 8.870 | 8.980 | 8.870 | 8.960 | 16,752,009 | +0.10(+1.13%) |
Feb 04, 2013 | 8.920 | 8.950 | 8.840 | 8.860 | 15,076,890 | -0.14(-1.56%) |
Feb 01, 2013 | 8.890 | 9.000 | 8.859 | 9.000 | 18,242,084 | +0.16(+1.81%) |
Jan 31, 2013 | 8.780 | 8.880 | 8.770 | 8.840 | 13,032,199 | +0.04(+0.45%) |
Jan 30, 2013 | 8.910 | 8.960 | 8.780 | 8.800 | 16,703,087 | -0.08(-0.90%) |
Jan 29, 2013 | 8.940 | 8.970 | 8.880 | 8.880 | 11,142,458 | -0.02(-0.22%) |
Jan 28, 2013 | 9.070 | 9.090 | 8.870 | 8.900 | 16,218,749 | -0.13(-1.44%) |
Jan 25, 2013 | 9.070 | 9.080 | 9.000 | 9.030 | 13,040,384 | -0.01(-0.11%) |
Jan 24, 2013 | 9.150 | 9.200 | 9.010 | 9.040 | 13,462,397 | -0.11(-1.20%) |
Jan 23, 2013 | 9.220 | 9.241 | 9.100 | 9.150 | 11,888,387 | -0.05(-0.54%) |
Jan 22, 2013 | 9.030 | 9.220 | 8.960 | 9.200 | 23,027,044 | +0.20(+2.22%) |
Jan 18, 2013 | 8.970 | 9.020 | 8.910 | 9.000 | 22,225,088 | +0.06(+0.67%) |
Jan 17, 2013 | 8.920 | 8.990 | 8.900 | 8.940 | 17,856,460 | +0.06(+0.68%) |
Jan 16, 2013 | 8.880 | 8.920 | 8.840 | 8.880 | 13,146,164 | -0.04(-0.45%) |
Jan 15, 2013 | 8.870 | 8.950 | 8.860 | 8.920 | 13,190,974 | +0.00(+0.00%) |
Jan 14, 2013 | 8.980 | 9.020 | 8.890 | 8.920 | 18,715,476 | -0.02(-0.22%) |
Jan 11, 2013 | 9.020 | 9.020 | 8.890 | 8.940 | 19,734,594 | -0.03(-0.33%) |
Jan 10, 2013 | 9.120 | 9.120 | 8.920 | 8.970 | 28,953,376 | -0.11(-1.21%) |
Jan 09, 2013 | 9.330 | 9.330 | 9.060 | 9.080 | 41,749,120 | -0.02(-0.22%) |
Jan 08, 2013 | 9.160 | 9.190 | 9.075 | 9.100 | 33,872,376 | +0.00(+0.00%) |
Jan 07, 2013 | 9.280 | 9.290 | 9.100 | 9.100 | 21,764,550 | -0.16(-1.73%) |
Jan 04, 2013 | 9.110 | 9.280 | 9.100 | 9.260 | 18,345,274 | +0.19(+2.09%) |
Jan 03, 2013 | 8.970 | 9.150 | 8.950 | 9.070 | 22,302,744 | +0.08(+0.89%) |
Jan 02, 2013 | 8.885 | 8.990 | 8.680 | 8.990 | 21,043,516 | +0.31(+3.57%) |
Dec 31, 2012 | 8.520 | 8.690 | 8.480 | 8.680 | 19,295,880 | +0.18(+2.12%) |
Dec 28, 2012 | 8.570 | 8.600 | 8.490 | 8.500 | 10,058,185 | -0.12(-1.39%) |
Dec 27, 2012 | 8.750 | 8.760 | 8.530 | 8.620 | 16,431,913 | -0.11(-1.26%) |
Dec 26, 2012 | 8.640 | 8.800 | 8.640 | 8.730 | 14,434,992 | +0.11(+1.28%) |
Dec 24, 2012 | 8.530 | 8.640 | 8.520 | 8.620 | 8,064,225 | +0.05(+0.58%) |
Dec 21, 2012 | 8.650 | 8.660 | 8.510 | 8.570 | 19,082,208 | -0.13(-1.49%) |
Dec 20, 2012 | 8.630 | 8.700 | 8.600 | 8.700 | 14,893,010 | +0.06(+0.69%) |
Dec 19, 2012 | 8.840 | 8.850 | 8.620 | 8.640 | 27,418,132 | -0.27(-3.03%) |
Dec 18, 2012 | 8.750 | 8.910 | 8.750 | 8.910 | 18,645,236 | +0.16(+1.83%) |
Dec 17, 2012 | 8.770 | 8.790 | 8.620 | 8.750 | 16,365,594 | +0.01(+0.11%) |
Dec 14, 2012 | 8.600 | 8.750 | 8.590 | 8.740 | 13,289,514 | +0.15(+1.75%) |
Dec 13, 2012 | 8.640 | 8.710 | 8.560 | 8.590 | 12,191,630 | -0.06(-0.69%) |
Dec 12, 2012 | 8.710 | 8.720 | 8.610 | 8.650 | 14,378,400 | -0.03(-0.35%) |
Dec 11, 2012 | 8.580 | 8.720 | 8.550 | 8.680 | 17,204,774 | +0.11(+1.28%) |
Dec 10, 2012 | 8.460 | 8.600 | 8.460 | 8.570 | 11,892,740 | +0.07(+0.82%) |
Dec 07, 2012 | 8.570 | 8.590 | 8.450 | 8.500 | 12,167,458 | -0.07(-0.82%) |
Dec 06, 2012 | 8.560 | 8.600 | 8.480 | 8.570 | 11,909,003 | +0.00(+0.00%) |
Dec 05, 2012 | 8.440 | 8.620 | 8.430 | 8.570 | 17,286,200 | +0.15(+1.78%) |
Dec 04, 2012 | 8.370 | 8.490 | 8.350 | 8.420 | 11,000,503 | +0.01(+0.12%) |
Nov 30, 2012 | 8.410 | 8.450 | 8.320 | 8.410 | 12,218,448 | +0.01(+0.12%) |
Nov 29, 2012 | 8.460 | 8.500 | 8.350 | 8.400 | 13,496,528 | +0.00(+0.00%) |
Nov 28, 2012 | 8.210 | 8.410 | 8.160 | 8.400 | 17,479,764 | +0.12(+1.45%) |
Nov 27, 2012 | 8.300 | 8.420 | 8.275 | 8.280 | 10,802,856 | -0.03(-0.30%) |
Nov 26, 2012 | 8.330 | 8.350 | 8.250 | 8.305 | 11,997,314 | -0.04(-0.54%) |
Nov 23, 2012 | 8.330 | 8.350 | 8.260 | 8.350 | 7,821,321 | +0.08(+0.97%) |
Nov 21, 2012 | 8.270 | 8.320 | 8.220 | 8.270 | 8,610,948 | +0.02(+0.24%) |
Nov 20, 2012 | 8.300 | 8.310 | 8.140 | 8.250 | 14,129,702 | -0.09(-1.08%) |
Nov 19, 2012 | 8.270 | 8.350 | 8.210 | 8.340 | 14,606,496 | +0.16(+1.96%) |
Nov 16, 2012 | 8.090 | 8.200 | 7.980 | 8.180 | 22,921,152 | +0.13(+1.61%) |
Nov 15, 2012 | 8.110 | 8.190 | 8.020 | 8.050 | 14,809,211 | -0.08(-0.98%) |
Nov 14, 2012 | 8.330 | 8.360 | 8.100 | 8.130 | 14,164,533 | -0.18(-2.17%) |
Nov 13, 2012 | 8.360 | 8.440 | 8.300 | 8.310 | 11,116,768 | -0.12(-1.42%) |
Nov 12, 2012 | 8.430 | 8.480 | 8.380 | 8.430 | 8,582,945 | +0.00(+0.00%) |
Nov 09, 2012 | 8.340 | 8.570 | 8.320 | 8.430 | 18,237,532 | +0.04(+0.48%) |
Nov 08, 2012 | 8.490 | 8.560 | 8.300 | 8.390 | 18,583,340 | -0.09(-1.06%) |
Nov 07, 2012 | 8.610 | 8.630 | 8.470 | 8.480 | 24,737,238 | -0.26(-2.97%) |
Nov 06, 2012 | 8.670 | 8.800 | 8.620 | 8.740 | 19,837,832 | +0.13(+1.51%) |
Nov 05, 2012 | 8.600 | 8.700 | 8.590 | 8.610 | 16,650,445 | -0.04(-0.46%) |
Nov 02, 2012 | 8.810 | 8.820 | 8.620 | 8.650 | 13,639,358 | -0.10(-1.14%) |
Nov 01, 2012 | 8.620 | 8.810 | 8.590 | 8.750 | 17,904,476 | +0.18(+2.10%) |
Oct 31, 2012 | 8.670 | 8.710 | 8.560 | 8.570 | 16,054,701 | -0.08(-0.92%) |
Oct 26, 2012 | 8.650 | 8.650 | 8.650 | 0 | -0.08(-0.92%) | |
Oct 25, 2012 | 8.760 | 8.810 | 8.650 | 8.730 | 12,167,441 | +0.03(+0.34%) |
Oct 24, 2012 | 8.850 | 8.915 | 8.680 | 8.700 | 20,239,672 | -0.08(-0.91%) |
Oct 23, 2012 | 8.930 | 8.940 | 8.780 | 8.780 | 23,421,628 | -0.23(-2.55%) |
Oct 19, 2012 | 9.180 | 9.200 | 8.650 | 9.010 | 15,828,589 | -0.20(-2.17%) |
Oct 18, 2012 | 9.110 | 9.269 | 9.070 | 9.210 | 15,727,398 | +0.03(+0.33%) |
Oct 17, 2012 | 9.020 | 9.220 | 8.970 | 9.180 | 16,389,741 | +0.24(+2.68%) |
Oct 16, 2012 | 8.830 | 8.970 | 8.810 | 8.940 | 16,729,225 | +0.14(+1.59%) |
Oct 15, 2012 | 8.720 | 8.812 | 8.630 | 8.800 | 14,607,263 | +0.11(+1.27%) |
Oct 12, 2012 | 8.780 | 8.860 | 8.660 | 8.690 | 15,400,097 | -0.08(-0.91%) |
Oct 11, 2012 | 8.780 | 8.880 | 8.710 | 8.770 | 15,562,606 | +0.06(+0.69%) |
Oct 10, 2012 | 9.050 | 9.060 | 8.660 | 8.710 | 48,140,192 | -0.42(-4.60%) |
Oct 09, 2012 | 9.190 | 9.250 | 9.090 | 9.130 | 32,024,172 | +0.01(+0.11%) |
Oct 08, 2012 | 9.020 | 9.220 | 9.000 | 9.120 | 14,251,378 | +0.03(+0.33%) |
Oct 05, 2012 | 9.210 | 9.340 | 9.030 | 9.090 | 19,292,836 | +0.02(+0.22%) |
Oct 04, 2012 | 8.840 | 9.110 | 8.810 | 9.070 | 24,414,060 | +0.29(+3.30%) |
Oct 03, 2012 | 8.870 | 8.900 | 8.720 | 8.780 | 14,563,186 | -0.07(-0.79%) |
Oct 02, 2012 | 8.970 | 8.990 | 8.790 | 8.850 | 13,679,217 | -0.06(-0.67%) |
Oct 01, 2012 | 8.940 | 9.070 | 8.860 | 8.910 | 17,010,572 | +0.05(+0.62%) |
Sep 28, 2012 | 8.910 | 8.950 | 8.840 | 8.855 | 15,116,594 | -0.13(-1.45%) |
Sep 27, 2012 | 8.890 | 9.015 | 8.820 | 8.985 | 18,484,546 | +0.09(+1.07%) |
Sep 26, 2012 | 8.790 | 8.980 | 8.650 | 8.890 | 25,640,488 | +0.05(+0.57%) |
Sep 25, 2012 | 9.150 | 9.190 | 8.810 | 8.840 | 23,209,938 | -0.22(-2.43%) |
Sep 24, 2012 | 9.050 | 9.130 | 9.020 | 9.060 | 15,640,834 | -0.07(-0.77%) |
Sep 21, 2012 | 9.340 | 9.370 | 9.100 | 9.130 | 22,913,948 | -0.12(-1.30%) |
Sep 20, 2012 | 9.370 | 9.410 | 9.180 | 9.250 | 20,861,540 | -0.22(-2.32%) |
Sep 19, 2012 | 9.610 | 9.650 | 9.470 | 9.470 | 15,458,548 | -0.02(-0.21%) |
Sep 18, 2012 | 9.430 | 9.600 | 9.330 | 9.490 | 21,122,598 | -0.09(-0.94%) |
Sep 17, 2012 | 9.720 | 9.790 | 9.560 | 9.580 | 18,821,172 | -0.26(-2.64%) |
Sep 14, 2012 | 9.800 | 9.930 | 9.780 | 9.840 | 29,714,838 | +0.21(+2.18%) |
Sep 13, 2012 | 9.320 | 9.680 | 9.300 | 9.630 | 29,681,310 | +0.28(+2.99%) |
Sep 12, 2012 | 9.440 | 9.460 | 9.185 | 9.350 | 18,559,238 | +0.02(+0.21%) |
Sep 11, 2012 | 9.120 | 9.400 | 9.090 | 9.330 | 20,513,916 | +0.28(+3.09%) |
Sep 10, 2012 | 9.080 | 9.310 | 9.030 | 9.050 | 29,599,390 | -0.05(-0.55%) |
Sep 07, 2012 | 8.830 | 9.100 | 8.830 | 9.100 | 26,131,762 | +0.34(+3.88%) |
Sep 06, 2012 | 8.590 | 8.800 | 8.590 | 8.760 | 13,818,280 | +0.24(+2.82%) |
Sep 05, 2012 | 8.430 | 8.550 | 8.400 | 8.520 | 12,026,343 | +0.10(+1.19%) |