Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 9.160 | 9.360 | 9.160 | 9.190 | 14,409 | +0.15(+1.66%) |
Sep 26, 2013 | 9.110 | 9.170 | 9.040 | 9.040 | 3,564 | -0.14(-1.53%) |
Sep 25, 2013 | 9.090 | 9.210 | 9.010 | 9.180 | 8,015 | +0.10(+1.10%) |
Sep 24, 2013 | 9.050 | 9.090 | 8.990 | 9.080 | 5,006 | +0.13(+1.45%) |
Sep 23, 2013 | 8.790 | 8.950 | 8.770 | 8.950 | 3,895 | +0.09(+1.02%) |
Sep 20, 2013 | 8.820 | 8.905 | 8.820 | 8.860 | 7,702 | -0.09(-1.01%) |
Sep 19, 2013 | 8.760 | 8.950 | 8.680 | 8.950 | 10,952 | +0.04(+0.45%) |
Sep 18, 2013 | 8.650 | 8.910 | 8.540 | 8.910 | 9,171 | +0.12(+1.37%) |
Sep 17, 2013 | 8.850 | 8.880 | 8.710 | 8.790 | 201,917 | -0.26(-2.87%) |
Sep 16, 2013 | 8.910 | 9.050 | 8.900 | 9.050 | 6,339 | +0.12(+1.34%) |
Sep 13, 2013 | 8.610 | 8.930 | 8.610 | 8.930 | 11,162 | +0.04(+0.45%) |
Sep 12, 2013 | 8.610 | 8.890 | 8.590 | 8.890 | 7,821 | +0.26(+3.01%) |
Sep 11, 2013 | 8.430 | 8.750 | 8.430 | 8.630 | 25,834 | +0.23(+2.74%) |
Sep 10, 2013 | 8.470 | 8.680 | 8.400 | 8.400 | 6,451 | +0.03(+0.36%) |
Sep 09, 2013 | 8.370 | 8.500 | 8.370 | 8.370 | 19,592 | -0.03(-0.36%) |
Sep 06, 2013 | 8.380 | 8.450 | 8.200 | 8.400 | 17,947 | +0.11(+1.33%) |
Sep 05, 2013 | 8.170 | 8.460 | 8.170 | 8.290 | 14,387 | -0.02(-0.24%) |
Sep 04, 2013 | 8.300 | 8.310 | 8.160 | 8.310 | 32,085 | +0.24(+2.97%) |
Sep 03, 2013 | 8.050 | 8.070 | 7.950 | 8.070 | 9,559 | +0.35(+4.53%) |
Aug 30, 2013 | 7.630 | 7.740 | 7.540 | 7.720 | 13,621 | -0.02(-0.26%) |
Aug 29, 2013 | 7.910 | 7.910 | 7.710 | 7.740 | 4,473 | -0.19(-2.40%) |
Aug 28, 2013 | 7.900 | 7.960 | 7.750 | 7.930 | 4,953 | +0.01(+0.13%) |
Aug 27, 2013 | 7.750 | 7.920 | 7.750 | 7.920 | 5,127 | -0.08(-1.00%) |
Aug 26, 2013 | 8.110 | 8.110 | 7.900 | 8.000 | 2,944 | +0.10(+1.27%) |
Aug 23, 2013 | 7.990 | 8.130 | 7.900 | 7.900 | 6,405 | -0.03(-0.38%) |
Aug 22, 2013 | 7.880 | 7.990 | 7.880 | 7.930 | 16,283 | -0.08(-1.00%) |
Aug 21, 2013 | 7.870 | 8.010 | 7.870 | 8.010 | 9,959 | +0.28(+3.62%) |
Aug 20, 2013 | 7.880 | 7.880 | 7.730 | 7.730 | 3,680 | -0.27(-3.37%) |
Aug 19, 2013 | 7.860 | 8.000 | 7.800 | 8.000 | 5,846 | +0.18(+2.30%) |
Aug 16, 2013 | 7.660 | 7.830 | 7.660 | 7.820 | 73,938 | +0.68(+9.52%) |
Aug 15, 2013 | 6.940 | 7.260 | 6.940 | 7.140 | 337,994 | -0.30(-4.03%) |
Aug 14, 2013 | 7.360 | 7.440 | 7.200 | 7.440 | 3,087 | -0.37(-4.74%) |
Aug 13, 2013 | 7.740 | 7.820 | 7.720 | 7.810 | 7,443 | -0.05(-0.64%) |
Aug 12, 2013 | 7.630 | 7.860 | 7.610 | 7.860 | 4,059 | +0.30(+3.97%) |
Aug 09, 2013 | 7.670 | 7.790 | 7.550 | 7.560 | 5,487 | -0.16(-2.07%) |
Aug 08, 2013 | 7.600 | 7.840 | 7.580 | 7.720 | 7,414 | +0.12(+1.58%) |
Aug 07, 2013 | 7.490 | 7.720 | 7.490 | 7.600 | 9,840 | -0.21(-2.69%) |
Aug 06, 2013 | 7.690 | 7.830 | 7.560 | 7.810 | 5,821 | +0.02(+0.26%) |
Aug 05, 2013 | 7.760 | 7.790 | 7.620 | 7.790 | 7,886 | +0.00(+0.00%) |
Aug 02, 2013 | 7.670 | 7.790 | 7.670 | 7.790 | 2,432 | +0.23(+3.04%) |
Aug 01, 2013 | 7.660 | 7.660 | 7.450 | 7.560 | 10,190 | +0.06(+0.80%) |
Jul 31, 2013 | 7.350 | 7.650 | 7.350 | 7.500 | 10,778 | +0.02(+0.27%) |
Jul 30, 2013 | 7.580 | 7.790 | 7.470 | 7.480 | 14,296 | -0.42(-5.32%) |
Jul 29, 2013 | 7.840 | 7.900 | 7.630 | 7.900 | 8,112 | +0.36(+4.77%) |
Jul 26, 2013 | 7.470 | 7.730 | 7.470 | 7.540 | 12,190 | +0.02(+0.27%) |
Jul 25, 2013 | 7.460 | 7.700 | 7.460 | 7.520 | 27,579 | +0.12(+1.62%) |
Jul 24, 2013 | 7.440 | 7.560 | 7.400 | 7.400 | 11,961 | +0.00(+0.00%) |
Jul 23, 2013 | 7.240 | 7.500 | 7.320 | 7.400 | 8,942 | +0.16(+2.21%) |
Jul 22, 2013 | 7.160 | 7.240 | 7.160 | 7.240 | 4,178 | +0.10(+1.40%) |
Jul 19, 2013 | 7.010 | 7.230 | 7.010 | 7.140 | 8,338 | +0.06(+0.85%) |
Jul 18, 2013 | 6.930 | 7.080 | 6.930 | 7.080 | 20,530 | +0.03(+0.43%) |
Jul 17, 2013 | 7.000 | 7.060 | 6.950 | 7.050 | 16,044 | +0.24(+3.52%) |
Jul 16, 2013 | 6.670 | 6.820 | 6.650 | 6.810 | 17,316 | +0.15(+2.25%) |
Jul 15, 2013 | 6.580 | 6.760 | 6.580 | 6.660 | 3,269 | -0.09(-1.33%) |
Jul 12, 2013 | 6.790 | 6.800 | 6.660 | 6.750 | 4,461 | -0.21(-3.02%) |
Jul 11, 2013 | 6.870 | 6.960 | 6.750 | 6.960 | 11,013 | +0.40(+6.10%) |
Jul 10, 2013 | 6.520 | 6.700 | 6.480 | 6.560 | 8,607 | -0.24(-3.53%) |
Jul 09, 2013 | 6.500 | 6.800 | 6.430 | 6.800 | 7,356 | +0.42(+6.58%) |
Jul 08, 2013 | 6.380 | 6.430 | 6.250 | 6.380 | 14,961 | -0.07(-1.09%) |
Jul 05, 2013 | 6.500 | 6.690 | 6.450 | 6.450 | 8,192 | -0.28(-4.16%) |
Jul 03, 2013 | 6.830 | 6.830 | 6.650 | 6.730 | 5,791 | +0.06(+0.90%) |
Jul 02, 2013 | 6.920 | 6.920 | 6.520 | 6.670 | 26,468 | -0.48(-6.71%) |
Jul 01, 2013 | 7.050 | 7.250 | 7.010 | 7.150 | 8,343 | -0.16(-2.19%) |
Jun 28, 2013 | 7.190 | 7.360 | 7.170 | 7.310 | 2,567 | -0.02(-0.27%) |
Jun 26, 2013 | 7.275 | 7.330 | 7.240 | 7.330 | 31,364 | +0.02(+0.27%) |
Jun 25, 2013 | 7.170 | 7.310 | 7.130 | 7.310 | 11,215 | +0.50(+7.34%) |
Jun 24, 2013 | 6.810 | 6.960 | 6.710 | 6.810 | 6,224 | +0.00(+0.00%) |
Jun 21, 2013 | 6.860 | 6.950 | 6.710 | 6.810 | 9,430 | -0.11(-1.59%) |
Jun 20, 2013 | 6.800 | 6.920 | 6.750 | 6.920 | 6,888 | -0.28(-3.89%) |
Jun 19, 2013 | 7.050 | 7.200 | 6.950 | 7.200 | 4,042 | +0.22(+3.15%) |
Jun 18, 2013 | 7.090 | 7.100 | 6.910 | 6.980 | 4,278 | -0.10(-1.48%) |
Jun 17, 2013 | 7.190 | 7.190 | 7.020 | 7.085 | 2,638 | +0.24(+3.43%) |
Jun 14, 2013 | 7.040 | 7.060 | 6.840 | 6.850 | 25,913 | -0.26(-3.66%) |
Jun 13, 2013 | 6.900 | 7.110 | 6.900 | 7.110 | 15,421 | +0.16(+2.30%) |
Jun 12, 2013 | 6.900 | 6.970 | 6.800 | 6.950 | 7,488 | +0.08(+1.16%) |
Jun 11, 2013 | 6.910 | 6.950 | 6.800 | 6.870 | 6,877 | -0.27(-3.78%) |
Jun 10, 2013 | 7.120 | 7.150 | 6.980 | 7.140 | 13,017 | +0.38(+5.62%) |
Jun 07, 2013 | 6.650 | 6.810 | 6.650 | 6.760 | 9,793 | +0.07(+1.05%) |
Jun 06, 2013 | 6.650 | 6.810 | 6.650 | 6.690 | 18,043 | -0.05(-0.82%) |
Jun 05, 2013 | 6.750 | 6.940 | 6.650 | 6.745 | 19,979 | -0.25(-3.51%) |
Jun 04, 2013 | 7.100 | 7.170 | 6.850 | 6.990 | 18,564 | -0.31(-4.25%) |
Jun 03, 2013 | 7.240 | 7.300 | 7.070 | 7.300 | 5,073 | +0.25(+3.55%) |
May 31, 2013 | 7.120 | 7.200 | 6.990 | 7.050 | 6,158 | -0.25(-3.42%) |
May 30, 2013 | 7.330 | 7.450 | 7.250 | 7.300 | 14,932 | -0.10(-1.35%) |
May 29, 2013 | 7.290 | 7.400 | 7.100 | 7.400 | 20,126 | +0.06(+0.82%) |
May 28, 2013 | 7.180 | 7.350 | 7.180 | 7.340 | 9,667 | +0.25(+3.53%) |
May 24, 2013 | 7.050 | 7.250 | 7.050 | 7.090 | 4,660 | -0.26(-3.54%) |
May 23, 2013 | 7.250 | 7.410 | 7.050 | 7.350 | 121,870 | +0.13(+1.80%) |
May 22, 2013 | 7.200 | 7.290 | 7.050 | 7.220 | 90,103 | +0.14(+1.98%) |
May 21, 2013 | 7.070 | 7.260 | 7.020 | 7.080 | 16,876 | +0.16(+2.31%) |
May 20, 2013 | 6.970 | 7.100 | 6.810 | 6.920 | 13,512 | -0.22(-3.08%) |
May 17, 2013 | 7.050 | 7.160 | 6.920 | 7.140 | 806,328 | +0.02(+0.28%) |
May 16, 2013 | 6.940 | 7.140 | 6.900 | 7.120 | 62,050 | +0.13(+1.86%) |
May 15, 2013 | 6.860 | 7.010 | 6.860 | 6.990 | 6,020 | +0.27(+4.02%) |
May 13, 2013 | 6.740 | 6.830 | 6.600 | 6.720 | 13,016 | +0.07(+1.05%) |
May 10, 2013 | 6.550 | 6.710 | 6.550 | 6.650 | 10,210 | +0.10(+1.53%) |
May 09, 2013 | 6.620 | 6.700 | 6.550 | 6.550 | 18,071 | -0.19(-2.82%) |
May 08, 2013 | 6.610 | 6.760 | 6.610 | 6.740 | 18,283 | +0.02(+0.30%) |
May 07, 2013 | 6.730 | 6.750 | 6.560 | 6.720 | 156,046 | +0.12(+1.82%) |
May 06, 2013 | 6.660 | 6.660 | 6.400 | 6.600 | 14,550 | +0.05(+0.76%) |
May 03, 2013 | 6.500 | 6.570 | 6.410 | 6.550 | 30,914 | +0.00(+0.00%) |
May 02, 2013 | 6.580 | 6.580 | 6.380 | 6.550 | 7,189 | -0.06(-0.91%) |
May 01, 2013 | 6.750 | 6.750 | 6.550 | 6.610 | 16,259 | -0.19(-2.79%) |
Apr 30, 2013 | 6.680 | 6.800 | 6.610 | 6.800 | 9,102 | -0.10(-1.45%) |
Apr 29, 2013 | 6.940 | 7.030 | 6.870 | 6.900 | 16,157 | -0.81(-10.51%) |
Apr 26, 2013 | 7.590 | 7.710 | 7.650 | 7.710 | 5,229 | +0.03(+0.39%) |
Apr 25, 2013 | 7.560 | 7.680 | 7.560 | 7.680 | 16,692 | +0.13(+1.72%) |
Apr 24, 2013 | 7.470 | 7.550 | 7.470 | 7.550 | 7,031 | -0.31(-3.94%) |
Apr 23, 2013 | 7.820 | 7.970 | 7.670 | 7.860 | 14,602 | +0.36(+4.80%) |
Apr 22, 2013 | 7.550 | 7.660 | 7.500 | 7.500 | 20,002 | -0.11(-1.45%) |
Apr 19, 2013 | 7.520 | 7.670 | 7.450 | 7.610 | 17,801 | +0.23(+3.12%) |
Apr 18, 2013 | 7.450 | 7.500 | 7.360 | 7.380 | 16,020 | -0.01(-0.14%) |
Apr 17, 2013 | 7.440 | 7.490 | 7.300 | 7.390 | 21,487 | -0.24(-3.15%) |
Apr 16, 2013 | 7.470 | 7.630 | 7.470 | 7.630 | 6,234 | +0.14(+1.87%) |
Apr 15, 2013 | 7.630 | 7.780 | 7.490 | 7.490 | 8,539 | -0.36(-4.59%) |
Apr 12, 2013 | 7.760 | 7.910 | 7.650 | 7.850 | 11,190 | +0.08(+1.03%) |
Apr 11, 2013 | 7.740 | 7.770 | 7.690 | 7.770 | 10,177 | +0.33(+4.44%) |
Apr 10, 2013 | 7.370 | 7.540 | 7.370 | 7.440 | 19,971 | +0.33(+4.64%) |
Apr 09, 2013 | 7.190 | 7.360 | 7.100 | 7.110 | 14,929 | +0.16(+2.30%) |
Apr 08, 2013 | 6.900 | 7.110 | 6.860 | 6.950 | 15,477 | +0.03(+0.36%) |
Apr 05, 2013 | 6.750 | 7.000 | 6.750 | 6.925 | 12,406 | -0.08(-1.07%) |
Apr 04, 2013 | 6.980 | 7.020 | 6.810 | 7.000 | 8,313 | -0.05(-0.71%) |
Apr 03, 2013 | 6.960 | 7.050 | 6.920 | 7.050 | 12,226 | -0.01(-0.14%) |
Apr 02, 2013 | 7.150 | 7.380 | 7.050 | 7.060 | 21,081 | -0.13(-1.81%) |
Apr 01, 2013 | 7.250 | 7.250 | 7.060 | 7.190 | 16,045 | +0.10(+1.41%) |
Mar 28, 2013 | 7.100 | 7.200 | 7.030 | 7.090 | 22,085 | +0.06(+0.85%) |
Mar 27, 2013 | 7.110 | 7.110 | 6.940 | 7.030 | 18,589 | -0.21(-2.90%) |
Mar 26, 2013 | 7.110 | 7.260 | 7.098 | 7.240 | 14,930 | +0.08(+1.12%) |
Mar 25, 2013 | 7.330 | 7.330 | 7.150 | 7.160 | 22,986 | -0.29(-3.89%) |
Mar 22, 2013 | 7.510 | 7.510 | 7.370 | 7.450 | 12,709 | -0.07(-0.93%) |
Mar 21, 2013 | 7.600 | 7.600 | 7.440 | 7.520 | 197,083 | -0.26(-3.34%) |
Mar 20, 2013 | 7.990 | 7.990 | 7.770 | 7.780 | 43,823 | -0.02(-0.26%) |
Mar 19, 2013 | 8.060 | 8.060 | 7.800 | 7.800 | 54,568 | -0.51(-6.14%) |
Mar 18, 2013 | 8.150 | 8.320 | 8.150 | 8.310 | 10,338 | -0.00(-0.03%) |
Mar 15, 2013 | 7.990 | 8.350 | 7.970 | 8.312 | 25,178 | +0.06(+0.76%) |
Mar 14, 2013 | 8.014 | 8.250 | 7.990 | 8.250 | 7,289 | +0.16(+1.98%) |
Mar 13, 2013 | 8.000 | 8.180 | 8.000 | 8.090 | 5,769 | -0.14(-1.70%) |
Mar 12, 2013 | 8.180 | 8.230 | 8.010 | 8.230 | 10,577 | -0.15(-1.79%) |
Mar 11, 2013 | 8.200 | 8.390 | 8.200 | 8.380 | 15,634 | -0.14(-1.64%) |
Mar 08, 2013 | 8.410 | 8.600 | 8.390 | 8.520 | 46,129 | +0.07(+0.83%) |
Mar 07, 2013 | 8.330 | 8.490 | 8.250 | 8.450 | 158,490 | -0.15(-1.74%) |
Mar 06, 2013 | 8.700 | 8.730 | 8.550 | 8.600 | 43,488 | -0.21(-2.38%) |
Mar 05, 2013 | 8.700 | 8.900 | 8.640 | 8.810 | 14,485 | +0.21(+2.44%) |
Mar 04, 2013 | 8.545 | 8.600 | 8.460 | 8.600 | 7,881 | +0.11(+1.30%) |
Mar 01, 2013 | 8.630 | 8.630 | 8.490 | 8.490 | 3,860 | -0.09(-1.05%) |
Feb 28, 2013 | 8.650 | 8.670 | 8.580 | 8.580 | 5,391 | -0.07(-0.81%) |
Feb 27, 2013 | 8.730 | 8.730 | 8.650 | 8.650 | 4,975 | +0.14(+1.65%) |
Feb 26, 2013 | 8.670 | 8.820 | 8.500 | 8.510 | 8,650 | -0.16(-1.85%) |
Feb 22, 2013 | 8.560 | 8.740 | 8.550 | 8.670 | 8,403 | +0.31(+3.71%) |
Feb 21, 2013 | 8.410 | 8.570 | 8.360 | 8.360 | 7,291 | -0.38(-4.35%) |
Feb 20, 2013 | 8.640 | 8.740 | 8.610 | 8.740 | 1,754 | +0.39(+4.67%) |
Feb 19, 2013 | 8.510 | 8.510 | 8.350 | 8.350 | 5,619 | -0.27(-3.13%) |
Feb 15, 2013 | 8.620 | 8.620 | 8.515 | 8.620 | 2,271 | +0.06(+0.70%) |
Feb 14, 2013 | 8.530 | 8.620 | 8.400 | 8.560 | 4,959 | -0.12(-1.38%) |
Feb 13, 2013 | 8.780 | 8.780 | 8.480 | 8.680 | 9,174 | -0.12(-1.36%) |
Feb 12, 2013 | 8.640 | 8.800 | 8.640 | 8.800 | 10,622 | +0.25(+2.92%) |
Feb 11, 2013 | 8.505 | 8.550 | 8.480 | 8.550 | 2,543 | +0.00(+0.00%) |
Feb 08, 2013 | 8.550 | 8.550 | 8.450 | 8.550 | 2,129 | +0.10(+1.18%) |
Feb 07, 2013 | 8.456 | 8.550 | 8.450 | 8.450 | 18,162 | -0.10(-1.17%) |
Feb 06, 2013 | 8.460 | 8.550 | 8.360 | 8.550 | 6,779 | +0.05(+0.59%) |
Feb 04, 2013 | 8.467 | 8.500 | 8.300 | 8.500 | 7,630 | +0.01(+0.12%) |
Feb 01, 2013 | 8.460 | 8.700 | 8.460 | 8.490 | 6,344 | +0.13(+1.56%) |
Jan 31, 2013 | 8.530 | 8.530 | 8.340 | 8.360 | 9,087 | -0.30(-3.46%) |
Jan 30, 2013 | 8.380 | 8.660 | 8.340 | 8.660 | 5,404 | -0.03(-0.35%) |
Jan 29, 2013 | 8.690 | 8.820 | 8.670 | 8.690 | 5,154 | -0.21(-2.36%) |
Jan 28, 2013 | 8.820 | 8.900 | 8.690 | 8.900 | 5,364 | -0.11(-1.22%) |
Jan 25, 2013 | 8.720 | 9.010 | 8.700 | 9.010 | 5,531 | +0.00(+0.00%) |
Jan 24, 2013 | 8.890 | 9.010 | 8.800 | 9.010 | 13,762 | +0.21(+2.39%) |
Jan 23, 2013 | 8.950 | 9.010 | 8.800 | 8.800 | 3,187 | -0.12(-1.35%) |
Jan 22, 2013 | 9.160 | 9.160 | 8.860 | 8.920 | 5,194 | -0.22(-2.41%) |
Jan 18, 2013 | 9.200 | 9.200 | 9.110 | 9.140 | 28,816 | -0.03(-0.33%) |
Jan 17, 2013 | 9.280 | 9.330 | 9.170 | 9.170 | 6,019 | +0.01(+0.11%) |
Jan 16, 2013 | 9.430 | 9.430 | 9.160 | 9.160 | 13,969 | +0.01(+0.11%) |
Jan 15, 2013 | 9.200 | 9.340 | 9.150 | 9.150 | 140,436 | -0.19(-2.03%) |
Jan 14, 2013 | 9.470 | 9.470 | 9.290 | 9.340 | 3,979 | -0.10(-1.06%) |
Jan 12, 2013 | 9.231 | 9.440 | 9.210 | 9.440 | 16,975 | +0.00(+0.00%) |
Jan 11, 2013 | 9.231 | 9.440 | 9.210 | 9.440 | 16,975 | +0.04(+0.43%) |
Jan 10, 2013 | 9.341 | 9.460 | 9.341 | 9.400 | 11,058 | +0.00(+0.00%) |
Jan 09, 2013 | 9.270 | 9.400 | 9.250 | 9.400 | 4,218 | +0.35(+3.87%) |
Jan 08, 2013 | 9.136 | 9.150 | 8.960 | 9.050 | 4,084 | -0.35(-3.72%) |
Jan 07, 2013 | 9.335 | 9.440 | 9.200 | 9.400 | 9,124 | +0.05(+0.53%) |
Jan 04, 2013 | 9.250 | 9.350 | 9.150 | 9.350 | 10,573 | +0.19(+2.07%) |
Jan 03, 2013 | 9.110 | 9.220 | 9.100 | 9.160 | 6,993 | +0.05(+0.55%) |
Jan 02, 2013 | 9.210 | 9.210 | 9.040 | 9.110 | 5,808 | +0.01(+0.11%) |
Dec 31, 2012 | 9.100 | 9.100 | 8.900 | 9.100 | 9,951 | +0.30(+3.41%) |
Dec 28, 2012 | 8.800 | 9.030 | 8.800 | 8.800 | 1,743 | -0.24(-2.65%) |
Dec 27, 2012 | 8.940 | 9.050 | 8.900 | 9.040 | 3,601 | +0.34(+3.91%) |
Dec 26, 2012 | 8.550 | 8.850 | 8.550 | 8.700 | 7,481 | -0.12(-1.36%) |
Dec 24, 2012 | 8.751 | 8.850 | 8.600 | 8.820 | 11,880 | -0.13(-1.45%) |
Dec 21, 2012 | 8.910 | 8.950 | 8.750 | 8.950 | 11,433 | +0.01(+0.11%) |
Dec 20, 2012 | 8.870 | 9.000 | 8.800 | 8.940 | 14,463 | +0.24(+2.76%) |
Dec 19, 2012 | 8.770 | 8.780 | 8.580 | 8.700 | 79,506 | -0.04(-0.46%) |
Dec 18, 2012 | 8.700 | 8.950 | 8.700 | 8.740 | 40,188 | +0.04(+0.46%) |
Dec 17, 2012 | 8.650 | 8.700 | 8.600 | 8.700 | 29,278 | +0.05(+0.58%) |
Dec 14, 2012 | 8.750 | 8.750 | 8.580 | 8.650 | 7,977 | +0.12(+1.41%) |
Dec 13, 2012 | 8.760 | 8.760 | 8.530 | 8.530 | 9,604 | +0.15(+1.79%) |
Dec 12, 2012 | 8.440 | 8.500 | 8.380 | 8.380 | 8,459 | +0.06(+0.72%) |
Dec 11, 2012 | 8.320 | 8.470 | 8.310 | 8.320 | 14,375 | +0.19(+2.34%) |
Dec 10, 2012 | 8.265 | 8.440 | 8.130 | 8.130 | 12,175 | -0.17(-2.05%) |
Dec 07, 2012 | 8.260 | 8.300 | 8.248 | 8.300 | 4,326 | +0.03(+0.36%) |
Dec 06, 2012 | 8.320 | 8.529 | 8.260 | 8.270 | 38,393 | -0.04(-0.48%) |
Dec 05, 2012 | 8.200 | 8.330 | 8.200 | 8.310 | 16,770 | -0.03(-0.36%) |
Dec 04, 2012 | 8.290 | 8.359 | 8.120 | 8.340 | 45,421 | +0.16(+1.96%) |
Nov 30, 2012 | 8.338 | 8.390 | 8.180 | 8.180 | 4,292 | -0.12(-1.45%) |
Nov 29, 2012 | 8.150 | 8.360 | 8.150 | 8.300 | 12,170 | +0.28(+3.49%) |
Nov 28, 2012 | 7.850 | 8.030 | 7.850 | 8.020 | 7,639 | +0.13(+1.65%) |
Nov 27, 2012 | 7.900 | 8.000 | 7.890 | 7.890 | 7,424 | -0.06(-0.75%) |
Nov 26, 2012 | 8.020 | 8.060 | 7.950 | 7.950 | 2,776 | -0.16(-1.97%) |
Nov 24, 2012 | 8.060 | 8.110 | 7.990 | 8.110 | 4,430 | +0.00(+0.00%) |
Nov 23, 2012 | 8.060 | 8.110 | 7.990 | 8.110 | 4,430 | +0.01(+0.12%) |
Nov 21, 2012 | 8.025 | 8.100 | 7.910 | 8.100 | 15,573 | -0.01(-0.12%) |
Nov 20, 2012 | 8.170 | 8.170 | 8.080 | 8.110 | 7,562 | -0.01(-0.12%) |
Nov 19, 2012 | 8.230 | 8.250 | 8.120 | 8.120 | 7,556 | -0.03(-0.37%) |
Nov 16, 2012 | 8.000 | 8.150 | 7.990 | 8.150 | 9,371 | +0.17(+2.13%) |
Nov 15, 2012 | 7.980 | 7.980 | 7.850 | 7.980 | 1,831 | +0.23(+2.97%) |
Nov 14, 2012 | 7.750 | 7.750 | 7.590 | 7.750 | 45,808 | +0.24(+3.20%) |
Nov 13, 2012 | 7.500 | 7.510 | 7.500 | 7.510 | 906 | -0.10(-1.31%) |
Nov 12, 2012 | 7.620 | 7.705 | 7.610 | 7.610 | 204,843 | -0.29(-3.67%) |
Nov 09, 2012 | 7.780 | 7.930 | 7.728 | 7.900 | 9,864 | -0.17(-2.11%) |
Nov 08, 2012 | 8.380 | 8.380 | 8.070 | 8.070 | 13,495 | -1.83(-18.48%) |
Nov 07, 2012 | 9.940 | 10.03 | 9.830 | 9.900 | 4,546 | -0.20(-1.98%) |
Nov 06, 2012 | 10.01 | 10.20 | 10.01 | 10.10 | 12,879 | +0.06(+0.60%) |
Nov 05, 2012 | 10.04 | 10.04 | 9.950 | 10.04 | 2,685 | +0.08(+0.80%) |
Nov 02, 2012 | 10.17 | 10.29 | 9.960 | 9.960 | 8,410 | -0.28(-2.73%) |
Nov 01, 2012 | 10.34 | 10.48 | 10.24 | 10.24 | 10,308 | -0.18(-1.75%) |
Oct 31, 2012 | 10.47 | 10.48 | 10.06 | 10.42 | 9,942 | +0.27(+2.68%) |
Oct 26, 2012 | 10.15 | 10.15 | 10.15 | 0 | -0.20(-1.93%) | |
Oct 25, 2012 | 10.24 | 10.35 | 10.00 | 10.35 | 6,672 | +0.39(+3.92%) |
Oct 24, 2012 | 10.11 | 10.14 | 9.960 | 9.960 | 5,249 | -0.04(-0.40%) |
Oct 23, 2012 | 9.990 | 10.03 | 9.900 | 10.00 | 4,499 | +0.08(+0.81%) |
Oct 19, 2012 | 10.09 | 10.20 | 9.920 | 9.920 | 2,114 | -0.38(-3.69%) |
Oct 18, 2012 | 10.10 | 10.30 | 10.10 | 10.30 | 1,662 | +0.25(+2.49%) |
Oct 17, 2012 | 10.06 | 10.14 | 9.960 | 10.05 | 6,802 | +0.05(+0.50%) |
Oct 16, 2012 | 9.900 | 10.00 | 9.850 | 10.00 | 14,493 | +0.10(+1.01%) |
Oct 15, 2012 | 9.600 | 9.900 | 9.550 | 9.900 | 34,201 | +0.05(+0.51%) |
Oct 12, 2012 | 9.760 | 9.850 | 9.650 | 9.850 | 7,281 | +0.19(+1.91%) |
Oct 11, 2012 | 9.610 | 9.720 | 9.610 | 9.665 | 2,159 | -0.12(-1.28%) |
Oct 10, 2012 | 9.750 | 9.820 | 9.650 | 9.790 | 7,075 | -0.21(-2.10%) |
Oct 09, 2012 | 9.860 | 10.00 | 9.860 | 10.00 | 2,154 | -0.10(-0.99%) |
Oct 08, 2012 | 9.980 | 10.10 | 9.980 | 10.10 | 6,115 | -0.18(-1.75%) |
Oct 06, 2012 | 10.33 | 10.36 | 10.09 | 10.28 | 3,170 | +0.00(+0.00%) |
Oct 05, 2012 | 10.33 | 10.36 | 10.09 | 10.28 | 3,170 | +0.05(+0.49%) |
Oct 04, 2012 | 10.06 | 10.24 | 10.06 | 10.23 | 6,495 | +0.22(+2.20%) |
Oct 03, 2012 | 10.25 | 10.25 | 9.970 | 10.01 | 3,713 | -0.13(-1.28%) |
Oct 02, 2012 | 10.06 | 10.14 | 10.06 | 10.14 | 7,242 | +0.11(+1.10%) |