Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.19 | 10.20 | 9.846 | 9.931 | 4,814,778 | -0.21(-2.10%) |
Aug 29, 2013 | 10.22 | 10.31 | 10.14 | 10.14 | 3,790,493 | -0.11(-1.07%) |
Aug 28, 2013 | 10.22 | 10.31 | 10.16 | 10.25 | 2,858,674 | +0.01(+0.06%) |
Aug 27, 2013 | 10.35 | 10.41 | 10.20 | 10.25 | 4,303,120 | -0.21(-2.04%) |
Aug 26, 2013 | 10.53 | 10.56 | 10.42 | 10.46 | 3,622,346 | -0.09(-0.81%) |
Aug 23, 2013 | 10.46 | 10.61 | 10.44 | 10.55 | 3,179,371 | +0.09(+0.81%) |
Aug 22, 2013 | 10.64 | 10.68 | 10.40 | 10.46 | 3,383,060 | -0.13(-1.21%) |
Aug 21, 2013 | 10.72 | 10.73 | 10.54 | 10.59 | 3,237,336 | -0.19(-1.81%) |
Aug 20, 2013 | 10.69 | 10.89 | 10.67 | 10.78 | 4,030,520 | +0.10(+0.91%) |
Aug 19, 2013 | 10.62 | 10.76 | 10.53 | 10.69 | 4,723,408 | +0.04(+0.40%) |
Aug 16, 2013 | 10.58 | 10.72 | 10.45 | 10.64 | 4,988,271 | +0.03(+0.29%) |
Aug 15, 2013 | 10.59 | 10.67 | 10.53 | 10.61 | 3,983,662 | -0.13(-1.25%) |
Aug 14, 2013 | 10.87 | 10.87 | 10.67 | 10.75 | 4,435,612 | -0.08(-0.73%) |
Aug 13, 2013 | 10.51 | 10.94 | 10.50 | 10.83 | 6,734,811 | +0.31(+2.95%) |
Aug 12, 2013 | 10.50 | 10.59 | 10.47 | 10.52 | 4,808,864 | -0.02(-0.17%) |
Aug 09, 2013 | 10.66 | 10.72 | 10.52 | 10.53 | 6,629,006 | -0.19(-1.82%) |
Aug 08, 2013 | 10.77 | 10.86 | 10.61 | 10.73 | 7,576,431 | -0.05(-0.45%) |
Aug 07, 2013 | 10.77 | 10.78 | 10.57 | 10.78 | 8,446,658 | +0.00(+0.04%) |
Aug 06, 2013 | 10.54 | 10.86 | 10.46 | 10.77 | 12,953,260 | +0.19(+1.76%) |
Aug 05, 2013 | 10.45 | 10.60 | 10.36 | 10.59 | 8,830,984 | +0.07(+0.69%) |
Aug 02, 2013 | 10.18 | 10.54 | 10.11 | 10.51 | 9,906,370 | +0.33(+3.25%) |
Aug 01, 2013 | 10.03 | 10.23 | 9.972 | 10.18 | 9,571,414 | +0.24(+2.42%) |
Jul 31, 2013 | 9.990 | 10.03 | 9.725 | 9.942 | 18,787,084 | -0.05(-0.54%) |
Jul 30, 2013 | 9.117 | 10.24 | 9.093 | 9.996 | 41,301,936 | +1.13(+12.77%) |
Jul 29, 2013 | 8.599 | 8.888 | 8.584 | 8.864 | 10,501,737 | +0.18(+2.08%) |
Jul 26, 2013 | 8.701 | 8.755 | 8.617 | 8.683 | 6,871,090 | -0.10(-1.17%) |
Jul 25, 2013 | 8.755 | 8.807 | 8.683 | 8.785 | 4,455,604 | +0.03(+0.34%) |
Jul 24, 2013 | 8.737 | 8.846 | 8.689 | 8.755 | 9,648,758 | +0.01(+0.14%) |
Jul 23, 2013 | 8.852 | 8.954 | 8.707 | 8.743 | 6,731,571 | -0.05(-0.62%) |
Jul 22, 2013 | 8.521 | 8.828 | 8.466 | 8.798 | 14,374,635 | +0.33(+3.91%) |
Jul 19, 2013 | 8.545 | 8.737 | 8.370 | 8.466 | 66,047,712 | -0.07(-0.85%) |
Jul 18, 2013 | 8.521 | 8.578 | 8.448 | 8.539 | 8,999,073 | +0.02(+0.25%) |
Jul 17, 2013 | 8.466 | 8.581 | 8.466 | 8.518 | 6,632,949 | +0.09(+1.04%) |
Jul 16, 2013 | 8.394 | 8.581 | 8.352 | 8.430 | 7,729,227 | +0.05(+0.57%) |
Jul 15, 2013 | 8.352 | 8.472 | 8.286 | 8.382 | 7,647,021 | -0.02(-0.29%) |
Jul 12, 2013 | 8.478 | 8.496 | 8.310 | 8.406 | 11,381,728 | -0.10(-1.13%) |
Jul 11, 2013 | 8.683 | 8.749 | 8.430 | 8.502 | 11,566,214 | -0.10(-1.19%) |
Jul 10, 2013 | 8.569 | 8.740 | 8.569 | 8.605 | 7,539,409 | +0.02(+0.28%) |
Jul 09, 2013 | 8.653 | 8.659 | 8.533 | 8.581 | 6,691,447 | -0.05(-0.56%) |
Jul 08, 2013 | 8.671 | 8.701 | 8.593 | 8.629 | 6,042,281 | -0.03(-0.35%) |
Jul 05, 2013 | 8.617 | 8.677 | 8.463 | 8.659 | 3,684,828 | +0.11(+1.27%) |
Jul 03, 2013 | 8.430 | 8.575 | 8.346 | 8.551 | 3,164,058 | +0.07(+0.85%) |
Jul 02, 2013 | 8.954 | 8.993 | 8.340 | 8.478 | 10,735,641 | -0.53(-5.88%) |
Jul 01, 2013 | 8.858 | 9.056 | 8.758 | 9.008 | 3,665,031 | +0.17(+1.91%) |
Jun 28, 2013 | 9.087 | 9.135 | 8.840 | 8.840 | 7,242,480 | -0.31(-3.36%) |
Jun 27, 2013 | 8.918 | 9.147 | 8.876 | 9.147 | 4,561,723 | +0.26(+2.98%) |
Jun 26, 2013 | 8.743 | 8.948 | 8.737 | 8.882 | 4,137,830 | +0.20(+2.36%) |
Jun 25, 2013 | 8.460 | 8.683 | 8.430 | 8.677 | 4,317,484 | +0.28(+3.30%) |
Jun 24, 2013 | 8.466 | 8.490 | 8.322 | 8.400 | 5,950,617 | -0.09(-1.06%) |
Jun 21, 2013 | 8.364 | 8.557 | 8.298 | 8.490 | 6,377,801 | +0.19(+2.32%) |
Jun 20, 2013 | 8.478 | 8.527 | 8.207 | 8.298 | 4,960,615 | -0.28(-3.30%) |
Jun 19, 2013 | 8.852 | 8.894 | 8.575 | 8.581 | 3,934,519 | -0.26(-3.00%) |
Jun 18, 2013 | 8.725 | 8.906 | 8.689 | 8.846 | 3,187,469 | +0.11(+1.24%) |
Jun 17, 2013 | 8.810 | 8.888 | 8.719 | 8.737 | 3,817,765 | -0.05(-0.55%) |
Jun 14, 2013 | 8.767 | 8.864 | 8.683 | 8.785 | 2,803,904 | +0.00(+0.00%) |
Jun 13, 2013 | 8.593 | 8.819 | 8.484 | 8.785 | 3,012,172 | +0.17(+1.96%) |
Jun 12, 2013 | 8.984 | 8.984 | 8.581 | 8.617 | 4,275,023 | -0.28(-3.11%) |
Jun 11, 2013 | 8.834 | 9.014 | 8.719 | 8.894 | 5,686,380 | -0.01(-0.14%) |
Jun 10, 2013 | 8.816 | 8.936 | 8.749 | 8.906 | 3,506,658 | +0.09(+1.02%) |
Jun 07, 2013 | 8.442 | 8.822 | 8.418 | 8.816 | 6,082,358 | +0.34(+4.05%) |
Jun 06, 2013 | 8.689 | 8.719 | 8.379 | 8.472 | 16,117,086 | -0.25(-2.90%) |
Jun 05, 2013 | 8.990 | 9.111 | 8.677 | 8.725 | 6,712,277 | -0.30(-3.34%) |
Jun 04, 2013 | 8.725 | 9.044 | 8.689 | 9.026 | 5,752,552 | +0.33(+3.74%) |
Jun 03, 2013 | 8.840 | 8.873 | 8.623 | 8.701 | 6,428,831 | -0.14(-1.57%) |
May 31, 2013 | 8.990 | 9.056 | 8.822 | 8.840 | 16,160,654 | -0.20(-2.20%) |
May 30, 2013 | 9.068 | 9.189 | 8.972 | 9.038 | 4,328,139 | +0.00(+0.00%) |
May 29, 2013 | 9.032 | 9.111 | 9.002 | 9.038 | 4,276,696 | -0.04(-0.46%) |
May 28, 2013 | 9.189 | 9.189 | 9.032 | 9.081 | 5,073,513 | -0.02(-0.26%) |
May 24, 2013 | 9.032 | 9.123 | 8.984 | 9.105 | 4,504,819 | +0.04(+0.40%) |
May 23, 2013 | 8.948 | 9.168 | 8.906 | 9.068 | 4,465,361 | +0.01(+0.07%) |
May 22, 2013 | 9.068 | 9.189 | 9.032 | 9.062 | 6,937,246 | -0.08(-0.92%) |
May 21, 2013 | 9.147 | 9.213 | 9.056 | 9.147 | 4,763,472 | -0.01(-0.07%) |
May 20, 2013 | 8.918 | 9.177 | 8.816 | 9.153 | 6,509,767 | +0.25(+2.77%) |
May 17, 2013 | 8.852 | 8.948 | 8.781 | 8.906 | 4,406,178 | +0.05(+0.54%) |
May 16, 2013 | 8.930 | 9.032 | 8.834 | 8.858 | 4,338,287 | -0.04(-0.47%) |
May 15, 2013 | 9.020 | 9.056 | 8.842 | 8.900 | 5,064,230 | -0.14(-1.53%) |
May 13, 2013 | 9.237 | 9.273 | 8.990 | 9.038 | 5,664,587 | -0.26(-2.79%) |
May 10, 2013 | 9.460 | 9.465 | 9.240 | 9.297 | 3,914,165 | -0.14(-1.47%) |
May 09, 2013 | 9.376 | 9.460 | 9.213 | 9.436 | 5,625,836 | +0.13(+1.42%) |
May 08, 2013 | 9.249 | 9.315 | 9.135 | 9.303 | 5,705,689 | +0.14(+1.49%) |
May 07, 2013 | 9.018 | 9.190 | 9.012 | 9.166 | 5,845,392 | +0.15(+1.72%) |
May 06, 2013 | 9.154 | 9.279 | 9.006 | 9.012 | 7,546,295 | -0.14(-1.56%) |
May 03, 2013 | 8.934 | 9.184 | 8.875 | 9.154 | 16,547,915 | +0.50(+5.77%) |
May 02, 2013 | 8.476 | 8.690 | 8.423 | 8.655 | 13,594,751 | +0.16(+1.89%) |
May 01, 2013 | 7.953 | 8.613 | 7.953 | 8.494 | 17,553,520 | +0.36(+4.46%) |
Apr 30, 2013 | 8.601 | 8.661 | 7.804 | 8.131 | 47,608,472 | -1.50(-15.62%) |
Apr 29, 2013 | 9.482 | 9.773 | 9.369 | 9.636 | 11,752,924 | +0.18(+1.89%) |
Apr 26, 2013 | 8.964 | 9.553 | 8.964 | 9.458 | 14,974,609 | +0.49(+5.51%) |
Apr 25, 2013 | 8.833 | 8.967 | 8.803 | 8.964 | 6,529,260 | +0.18(+2.10%) |
Apr 24, 2013 | 8.756 | 8.851 | 8.720 | 8.780 | 4,585,701 | +0.03(+0.34%) |
Apr 23, 2013 | 8.625 | 8.798 | 8.613 | 8.750 | 4,684,118 | +0.18(+2.08%) |
Apr 22, 2013 | 8.524 | 8.598 | 8.405 | 8.572 | 4,504,125 | +0.06(+0.70%) |
Apr 19, 2013 | 8.536 | 8.649 | 8.340 | 8.512 | 13,608,260 | +0.04(+0.49%) |
Apr 18, 2013 | 8.613 | 8.667 | 8.423 | 8.470 | 4,617,391 | -0.12(-1.39%) |
Apr 17, 2013 | 8.696 | 8.738 | 8.464 | 8.589 | 5,264,648 | -0.14(-1.57%) |
Apr 16, 2013 | 8.667 | 8.809 | 8.631 | 8.726 | 6,122,122 | +0.15(+1.73%) |
Apr 15, 2013 | 8.940 | 8.958 | 8.566 | 8.577 | 5,419,296 | -0.40(-4.44%) |
Apr 12, 2013 | 9.012 | 9.030 | 8.899 | 8.976 | 3,496,800 | -0.05(-0.59%) |
Apr 11, 2013 | 8.934 | 9.071 | 8.934 | 9.030 | 5,442,943 | +0.10(+1.13%) |
Apr 10, 2013 | 8.916 | 9.024 | 8.905 | 8.928 | 7,695,398 | +0.04(+0.40%) |
Apr 09, 2013 | 8.756 | 8.979 | 8.756 | 8.893 | 6,545,772 | +0.14(+1.56%) |
Apr 08, 2013 | 8.714 | 8.857 | 8.661 | 8.756 | 4,706,966 | +0.07(+0.82%) |
Apr 05, 2013 | 8.548 | 8.685 | 8.518 | 8.685 | 4,783,237 | +0.07(+0.83%) |
Apr 04, 2013 | 8.589 | 8.679 | 8.554 | 8.613 | 5,124,129 | +0.07(+0.77%) |
Apr 03, 2013 | 8.601 | 8.768 | 8.518 | 8.548 | 9,170,697 | -0.03(-0.35%) |
Apr 02, 2013 | 8.667 | 8.690 | 8.548 | 8.577 | 8,458,110 | -0.03(-0.35%) |
Apr 01, 2013 | 8.863 | 8.881 | 8.589 | 8.607 | 5,394,791 | -0.23(-2.62%) |
Mar 28, 2013 | 8.881 | 8.893 | 8.803 | 8.839 | 4,290,728 | -0.04(-0.47%) |
Mar 27, 2013 | 8.946 | 8.976 | 8.726 | 8.881 | 4,954,729 | -0.11(-1.26%) |
Mar 26, 2013 | 8.982 | 9.053 | 8.952 | 8.994 | 4,766,771 | +0.07(+0.80%) |
Mar 25, 2013 | 9.041 | 9.065 | 8.911 | 8.922 | 5,011,309 | -0.02(-0.20%) |
Mar 22, 2013 | 9.071 | 9.119 | 8.916 | 8.940 | 4,836,681 | -0.08(-0.92%) |
Mar 21, 2013 | 9.024 | 9.160 | 9.000 | 9.024 | 3,424,606 | -0.02(-0.20%) |
Mar 20, 2013 | 9.131 | 9.154 | 8.946 | 9.041 | 4,521,981 | -0.05(-0.59%) |
Mar 19, 2013 | 9.101 | 9.160 | 9.035 | 9.095 | 3,431,065 | +0.00(+0.00%) |
Mar 18, 2013 | 9.018 | 9.184 | 8.934 | 9.095 | 4,417,684 | +0.03(+0.33%) |
Mar 15, 2013 | 9.220 | 9.220 | 8.905 | 9.065 | 10,982,776 | -0.16(-1.74%) |
Mar 14, 2013 | 8.916 | 9.256 | 8.911 | 9.226 | 7,269,927 | +0.37(+4.23%) |
Mar 13, 2013 | 8.685 | 8.872 | 8.625 | 8.851 | 6,023,658 | +0.13(+1.50%) |
Mar 12, 2013 | 8.482 | 8.750 | 8.470 | 8.720 | 6,693,608 | +0.26(+3.02%) |
Mar 11, 2013 | 8.381 | 8.524 | 8.375 | 8.464 | 4,418,425 | +0.16(+1.93%) |
Mar 08, 2013 | 8.387 | 8.393 | 8.161 | 8.304 | 5,617,620 | -0.04(-0.50%) |
Mar 07, 2013 | 8.215 | 8.345 | 8.167 | 8.345 | 6,136,736 | +0.14(+1.74%) |
Mar 06, 2013 | 8.173 | 8.215 | 8.119 | 8.203 | 5,616,058 | +0.08(+0.95%) |
Mar 05, 2013 | 8.113 | 8.149 | 8.036 | 8.125 | 4,537,583 | +0.06(+0.74%) |
Mar 04, 2013 | 7.721 | 8.102 | 7.721 | 8.066 | 7,015,318 | +0.32(+4.07%) |
Mar 01, 2013 | 7.768 | 7.825 | 7.667 | 7.751 | 5,294,805 | -0.04(-0.53%) |
Feb 28, 2013 | 7.876 | 7.899 | 7.763 | 7.792 | 4,084,276 | -0.04(-0.53%) |
Feb 27, 2013 | 7.709 | 7.846 | 7.682 | 7.834 | 4,051,185 | +0.12(+1.54%) |
Feb 26, 2013 | 7.685 | 7.780 | 7.673 | 7.715 | 4,369,806 | +0.06(+0.78%) |
Feb 25, 2013 | 7.935 | 7.935 | 7.650 | 7.655 | 3,614,755 | -0.24(-3.01%) |
Feb 22, 2013 | 7.739 | 7.893 | 7.733 | 7.893 | 2,719,958 | +0.20(+2.55%) |
Feb 21, 2013 | 7.893 | 7.893 | 7.644 | 7.697 | 4,736,270 | -0.20(-2.56%) |
Feb 20, 2013 | 8.090 | 8.090 | 7.876 | 7.899 | 3,614,903 | -0.18(-2.21%) |
Feb 19, 2013 | 8.018 | 8.143 | 7.980 | 8.078 | 4,762,204 | +0.08(+0.97%) |
Feb 15, 2013 | 8.018 | 8.084 | 7.965 | 8.000 | 4,481,181 | -0.02(-0.30%) |
Feb 14, 2013 | 8.108 | 8.149 | 7.977 | 8.024 | 6,687,740 | -0.13(-1.60%) |
Feb 13, 2013 | 8.036 | 8.250 | 8.000 | 8.155 | 7,352,638 | +0.12(+1.44%) |
Feb 12, 2013 | 8.085 | 8.097 | 7.987 | 8.039 | 6,561,321 | +0.02(+0.29%) |
Feb 11, 2013 | 8.039 | 8.103 | 8.010 | 8.016 | 4,421,043 | +0.01(+0.07%) |
Feb 08, 2013 | 8.022 | 8.062 | 7.947 | 8.010 | 4,517,669 | -0.02(-0.29%) |
Feb 07, 2013 | 8.010 | 8.062 | 7.889 | 8.033 | 5,958,369 | +0.02(+0.29%) |
Feb 06, 2013 | 7.738 | 8.074 | 7.698 | 8.010 | 7,273,452 | +0.29(+3.75%) |
Feb 04, 2013 | 7.993 | 8.016 | 7.657 | 7.721 | 9,021,229 | -0.28(-3.47%) |
Feb 01, 2013 | 8.329 | 8.444 | 7.923 | 7.999 | 16,295,516 | -0.34(-4.09%) |
Jan 31, 2013 | 7.385 | 8.386 | 7.385 | 8.340 | 31,810,554 | +1.41(+20.28%) |
Jan 30, 2013 | 7.032 | 7.096 | 6.882 | 6.934 | 8,796,696 | -0.10(-1.40%) |
Jan 29, 2013 | 7.119 | 7.130 | 7.032 | 7.032 | 4,019,686 | -0.09(-1.22%) |
Jan 28, 2013 | 7.055 | 7.119 | 7.003 | 7.119 | 4,492,103 | +0.09(+1.23%) |
Jan 25, 2013 | 7.044 | 7.113 | 6.986 | 7.032 | 4,205,713 | +0.00(+0.00%) |
Jan 24, 2013 | 6.963 | 7.061 | 6.945 | 7.032 | 5,612,952 | +0.09(+1.33%) |
Jan 23, 2013 | 6.980 | 7.084 | 6.899 | 6.939 | 6,434,630 | -0.03(-0.50%) |
Jan 22, 2013 | 6.772 | 6.974 | 6.772 | 6.974 | 8,182,287 | +0.25(+3.70%) |
Jan 18, 2013 | 6.812 | 6.824 | 6.691 | 6.725 | 21,510,428 | -0.06(-0.94%) |
Jan 17, 2013 | 6.818 | 6.876 | 6.777 | 6.789 | 4,857,821 | +0.01(+0.17%) |
Jan 16, 2013 | 6.766 | 6.887 | 6.714 | 6.777 | 6,456,922 | +0.01(+0.09%) |
Jan 15, 2013 | 6.818 | 6.864 | 6.743 | 6.772 | 5,647,741 | -0.02(-0.34%) |
Jan 14, 2013 | 6.905 | 6.945 | 6.627 | 6.795 | 8,087,562 | -0.10(-1.43%) |
Jan 11, 2013 | 6.945 | 6.945 | 6.801 | 6.893 | 6,314,368 | +0.01(+0.08%) |
Jan 10, 2013 | 6.934 | 6.951 | 6.830 | 6.887 | 6,146,021 | +0.01(+0.17%) |
Jan 09, 2013 | 6.887 | 6.945 | 6.777 | 6.876 | 7,002,359 | +0.06(+0.85%) |
Jan 08, 2013 | 6.789 | 6.847 | 6.691 | 6.818 | 10,317,080 | +0.08(+1.12%) |
Jan 07, 2013 | 6.586 | 6.766 | 6.546 | 6.743 | 8,190,183 | +0.16(+2.46%) |
Jan 04, 2013 | 6.442 | 6.627 | 6.424 | 6.581 | 6,917,019 | +0.16(+2.52%) |
Jan 03, 2013 | 6.257 | 6.445 | 6.196 | 6.419 | 6,963,037 | +0.17(+2.78%) |
Jan 02, 2013 | 6.324 | 6.338 | 6.210 | 6.245 | 7,222,410 | +0.09(+1.41%) |
Dec 31, 2012 | 5.996 | 6.193 | 5.984 | 6.158 | 6,505,653 | +0.13(+2.21%) |
Dec 28, 2012 | 6.037 | 6.100 | 5.996 | 6.025 | 5,251,374 | -0.06(-1.05%) |
Dec 27, 2012 | 6.106 | 6.129 | 6.008 | 6.089 | 6,939,007 | -0.03(-0.47%) |
Dec 26, 2012 | 6.193 | 6.245 | 6.094 | 6.118 | 5,950,206 | -0.07(-1.12%) |
Dec 24, 2012 | 6.257 | 6.303 | 6.164 | 6.187 | 3,005,030 | -0.05(-0.83%) |
Dec 21, 2012 | 6.343 | 6.343 | 6.199 | 6.239 | 24,896,312 | -0.18(-2.80%) |
Dec 20, 2012 | 6.349 | 6.436 | 6.309 | 6.419 | 6,491,497 | +0.08(+1.28%) |
Dec 19, 2012 | 6.471 | 6.534 | 6.291 | 6.338 | 7,783,371 | -0.12(-1.88%) |
Dec 18, 2012 | 6.285 | 6.471 | 6.268 | 6.459 | 11,201,323 | +0.17(+2.76%) |
Dec 17, 2012 | 6.210 | 6.355 | 6.193 | 6.285 | 10,073,633 | +0.10(+1.69%) |
Dec 14, 2012 | 6.239 | 6.349 | 6.164 | 6.181 | 6,428,949 | -0.06(-1.02%) |
Dec 13, 2012 | 6.251 | 6.303 | 6.210 | 6.245 | 5,219,864 | -0.02(-0.28%) |
Dec 12, 2012 | 6.413 | 6.442 | 6.228 | 6.262 | 7,989,594 | -0.11(-1.73%) |
Dec 11, 2012 | 6.349 | 6.395 | 6.332 | 6.372 | 5,067,795 | +0.04(+0.64%) |
Dec 10, 2012 | 6.297 | 6.390 | 6.285 | 6.332 | 5,829,280 | +0.01(+0.09%) |
Dec 07, 2012 | 6.326 | 6.384 | 6.303 | 6.326 | 6,028,450 | +0.02(+0.37%) |
Dec 06, 2012 | 6.297 | 6.407 | 6.222 | 6.303 | 8,580,548 | +0.01(+0.09%) |
Dec 05, 2012 | 6.390 | 6.476 | 6.164 | 6.297 | 12,295,069 | -0.09(-1.36%) |
Dec 04, 2012 | 6.731 | 6.737 | 6.372 | 6.384 | 12,840,601 | -0.09(-1.43%) |
Nov 30, 2012 | 6.430 | 6.505 | 6.378 | 6.476 | 9,078,435 | +0.06(+0.90%) |
Nov 29, 2012 | 6.511 | 6.592 | 6.401 | 6.419 | 7,931,060 | -0.08(-1.16%) |
Nov 28, 2012 | 6.343 | 6.494 | 6.320 | 6.494 | 4,435,975 | +0.13(+2.00%) |
Nov 27, 2012 | 6.413 | 6.488 | 6.326 | 6.366 | 7,537,018 | -0.06(-0.99%) |
Nov 26, 2012 | 6.436 | 6.505 | 6.395 | 6.430 | 6,873,874 | -0.03(-0.54%) |
Nov 23, 2012 | 6.372 | 6.465 | 6.343 | 6.465 | 2,836,349 | +0.15(+2.38%) |
Nov 21, 2012 | 6.343 | 6.366 | 6.291 | 6.314 | 5,969,990 | -0.05(-0.82%) |
Nov 20, 2012 | 6.407 | 6.424 | 6.251 | 6.366 | 7,811,487 | -0.06(-0.90%) |
Nov 19, 2012 | 6.430 | 6.453 | 6.343 | 6.424 | 8,260,231 | +0.05(+0.73%) |
Nov 16, 2012 | 6.343 | 6.384 | 6.297 | 6.378 | 10,570,747 | +0.02(+0.27%) |
Nov 15, 2012 | 6.366 | 6.557 | 6.245 | 6.361 | 10,519,796 | +0.08(+1.29%) |
Nov 14, 2012 | 6.610 | 6.621 | 6.257 | 6.280 | 9,453,236 | -0.26(-3.94%) |
Nov 13, 2012 | 6.627 | 6.666 | 6.515 | 6.537 | 7,789,468 | -0.14(-2.10%) |
Nov 12, 2012 | 6.705 | 6.756 | 6.599 | 6.677 | 5,811,344 | +0.01(+0.17%) |
Nov 09, 2012 | 6.733 | 6.795 | 6.632 | 6.666 | 6,574,696 | -0.07(-1.00%) |
Nov 08, 2012 | 6.868 | 7.002 | 6.728 | 6.733 | 6,889,501 | -0.10(-1.48%) |
Nov 07, 2012 | 7.131 | 7.159 | 6.761 | 6.834 | 11,396,517 | -0.31(-4.31%) |
Nov 06, 2012 | 7.137 | 7.277 | 7.120 | 7.142 | 8,894,878 | +0.03(+0.39%) |
Nov 05, 2012 | 7.120 | 7.394 | 7.086 | 7.114 | 11,386,988 | -0.02(-0.24%) |
Nov 02, 2012 | 7.870 | 7.870 | 7.041 | 7.131 | 30,264,410 | -1.07(-13.05%) |
Nov 01, 2012 | 8.094 | 8.218 | 8.044 | 8.201 | 8,604,914 | +0.16(+1.95%) |
Oct 31, 2012 | 8.078 | 8.094 | 7.932 | 8.044 | 4,238,545 | +0.02(+0.21%) |
Oct 26, 2012 | 7.982 | 8.027 | 8.027 | 8.027 | 5,127,883 | -0.01(-0.14%) |
Oct 25, 2012 | 7.921 | 8.055 | 7.898 | 8.038 | 4,898,151 | +0.16(+2.06%) |
Oct 24, 2012 | 7.842 | 7.954 | 7.798 | 7.876 | 3,997,694 | +0.04(+0.57%) |
Oct 23, 2012 | 7.854 | 7.876 | 7.702 | 7.831 | 6,660,886 | -0.16(-2.03%) |
Oct 19, 2012 | 8.094 | 8.106 | 7.646 | 7.994 | 16,265,850 | -0.12(-1.52%) |
Oct 18, 2012 | 7.898 | 8.156 | 7.898 | 8.117 | 7,404,798 | +0.22(+2.77%) |
Oct 17, 2012 | 7.826 | 7.904 | 7.758 | 7.898 | 4,430,502 | +0.08(+1.00%) |
Oct 16, 2012 | 7.568 | 7.831 | 7.562 | 7.820 | 5,383,981 | +0.30(+3.95%) |
Oct 15, 2012 | 7.501 | 7.534 | 7.450 | 7.523 | 5,661,971 | +0.04(+0.52%) |
Oct 12, 2012 | 7.596 | 7.669 | 7.467 | 7.484 | 4,189,251 | -0.10(-1.26%) |
Oct 11, 2012 | 7.574 | 7.652 | 7.554 | 7.579 | 4,389,829 | +0.07(+0.97%) |
Oct 10, 2012 | 7.680 | 7.702 | 7.478 | 7.506 | 5,385,133 | -0.10(-1.25%) |
Oct 09, 2012 | 7.663 | 7.691 | 7.602 | 7.602 | 4,200,007 | -0.07(-0.88%) |
Oct 08, 2012 | 7.702 | 7.719 | 7.635 | 7.669 | 2,956,344 | -0.07(-0.87%) |
Oct 05, 2012 | 7.742 | 7.781 | 7.680 | 7.736 | 3,654,528 | +0.04(+0.58%) |
Oct 04, 2012 | 7.702 | 7.736 | 7.590 | 7.691 | 4,735,738 | +0.02(+0.29%) |
Oct 03, 2012 | 7.652 | 7.702 | 7.579 | 7.669 | 6,466,437 | +0.05(+0.66%) |
Oct 02, 2012 | 7.742 | 7.770 | 7.562 | 7.618 | 6,442,473 | -0.10(-1.31%) |
Oct 01, 2012 | 7.781 | 7.842 | 7.702 | 7.719 | 7,516,288 | -0.02(-0.29%) |
Sep 28, 2012 | 7.842 | 7.842 | 7.714 | 7.742 | 4,966,669 | -0.11(-1.43%) |
Sep 27, 2012 | 7.842 | 7.882 | 7.764 | 7.854 | 5,567,057 | +0.04(+0.57%) |
Sep 26, 2012 | 7.831 | 7.882 | 7.725 | 7.809 | 4,525,116 | -0.01(-0.14%) |
Sep 25, 2012 | 7.994 | 8.033 | 7.809 | 7.820 | 5,639,642 | -0.16(-2.04%) |
Sep 24, 2012 | 8.022 | 8.072 | 7.915 | 7.982 | 4,562,047 | -0.02(-0.28%) |
Sep 21, 2012 | 8.128 | 8.145 | 7.988 | 8.005 | 5,375,798 | -0.04(-0.56%) |
Sep 20, 2012 | 8.089 | 8.134 | 7.954 | 8.050 | 4,893,686 | -0.04(-0.55%) |
Sep 19, 2012 | 8.201 | 8.223 | 8.044 | 8.094 | 5,916,605 | -0.09(-1.10%) |
Sep 18, 2012 | 8.341 | 8.352 | 8.184 | 8.184 | 4,737,506 | -0.15(-1.81%) |
Sep 17, 2012 | 8.543 | 8.543 | 8.251 | 8.335 | 5,234,177 | -0.22(-2.55%) |
Sep 14, 2012 | 8.263 | 8.554 | 8.263 | 8.554 | 7,488,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.106 | 8.302 | 8.038 | 8.251 | 6,226,325 | +0.04(+0.48%) |
Sep 12, 2012 | 8.117 | 8.218 | 8.078 | 8.212 | 5,127,576 | +0.13(+1.66%) |
Sep 11, 2012 | 7.982 | 8.094 | 7.938 | 8.078 | 4,377,352 | +0.15(+1.84%) |
Sep 10, 2012 | 7.826 | 7.971 | 7.758 | 7.932 | 5,092,828 | +0.11(+1.36%) |
Sep 07, 2012 | 7.714 | 7.854 | 7.680 | 7.826 | 4,829,941 | +0.12(+1.53%) |
Sep 06, 2012 | 7.518 | 7.747 | 7.512 | 7.708 | 5,083,502 | +0.23(+3.07%) |
Sep 05, 2012 | 7.411 | 7.484 | 7.377 | 7.478 | 3,110,377 | +0.09(+1.21%) |