Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.869 | 8.211 | 7.843 | 8.198 | 5,683,326 | +0.26(+3.26%) |
Sep 27, 2013 | 7.974 | 8.053 | 7.878 | 7.939 | 0 | -0.11(-1.42%) |
Sep 26, 2013 | 7.983 | 8.246 | 7.974 | 8.053 | 7,571,369 | +0.07(+0.82%) |
Sep 25, 2013 | 8.439 | 8.466 | 7.922 | 7.988 | 15,546,502 | -0.48(-5.65%) |
Sep 24, 2013 | 9.238 | 9.255 | 8.334 | 8.466 | 23,126,378 | -1.57(-15.68%) |
Sep 23, 2013 | 10.04 | 10.13 | 9.896 | 10.04 | 3,110,951 | -0.05(-0.52%) |
Sep 20, 2013 | 10.12 | 10.18 | 10.03 | 10.09 | 0 | -0.03(-0.30%) |
Sep 19, 2013 | 10.30 | 10.31 | 10.11 | 10.12 | 1,719,075 | -0.11(-1.07%) |
Sep 18, 2013 | 10.17 | 10.26 | 9.992 | 10.23 | 0 | +0.06(+0.56%) |
Sep 17, 2013 | 9.975 | 10.18 | 9.966 | 10.18 | 2,965,936 | +0.16(+1.58%) |
Sep 16, 2013 | 10.24 | 10.24 | 10.00 | 10.02 | 0 | -0.07(-0.70%) |
Sep 13, 2013 | 10.11 | 10.19 | 10.04 | 10.09 | 0 | -0.01(-0.09%) |
Sep 12, 2013 | 10.19 | 10.28 | 10.10 | 10.10 | 1,455,132 | -0.09(-0.86%) |
Sep 11, 2013 | 10.28 | 10.39 | 10.16 | 10.19 | 0 | -0.11(-1.02%) |
Sep 10, 2013 | 10.11 | 10.32 | 10.01 | 10.29 | 3,378,747 | +0.29(+2.85%) |
Sep 09, 2013 | 9.887 | 10.11 | 9.878 | 10.01 | 1,958,655 | +0.15(+1.56%) |
Sep 06, 2013 | 10.09 | 10.09 | 9.799 | 9.852 | 0 | -0.15(-1.49%) |
Sep 05, 2013 | 9.861 | 10.06 | 9.782 | 10.00 | 2,696,717 | +0.18(+1.79%) |
Sep 04, 2013 | 9.729 | 9.940 | 9.672 | 9.826 | 3,816,930 | +0.11(+1.08%) |
Sep 03, 2013 | 10.06 | 10.11 | 9.676 | 9.720 | 0 | -0.21(-2.12%) |
Aug 30, 2013 | 10.18 | 10.21 | 9.869 | 9.931 | 0 | -0.25(-2.41%) |
Aug 29, 2013 | 10.05 | 10.27 | 10.04 | 10.18 | 2,594,998 | +0.11(+1.09%) |
Aug 28, 2013 | 9.983 | 10.14 | 9.782 | 10.07 | 2,584,231 | +0.10(+0.97%) |
Aug 27, 2013 | 10.11 | 10.16 | 9.948 | 9.970 | 2,284,866 | -0.33(-3.19%) |
Aug 26, 2013 | 10.31 | 10.44 | 10.28 | 10.30 | 1,456,369 | -0.04(-0.42%) |
Aug 23, 2013 | 10.34 | 10.37 | 10.11 | 10.34 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 10.25 | 10.40 | 10.22 | 10.34 | 1,414,464 | +0.13(+1.29%) |
Aug 21, 2013 | 10.42 | 10.47 | 10.19 | 10.21 | 2,649,936 | -0.26(-2.51%) |
Aug 20, 2013 | 10.46 | 10.54 | 10.40 | 10.47 | 1,921,448 | +0.02(+0.17%) |
Aug 19, 2013 | 10.46 | 10.55 | 10.38 | 10.46 | 2,510,424 | -0.04(-0.38%) |
Aug 16, 2013 | 10.36 | 10.54 | 10.35 | 10.50 | 0 | +0.09(+0.89%) |
Aug 15, 2013 | 10.78 | 10.79 | 10.35 | 10.40 | 4,157,313 | -0.50(-4.59%) |
Aug 14, 2013 | 10.99 | 11.11 | 10.90 | 10.90 | 2,435,202 | -0.11(-1.03%) |
Aug 13, 2013 | 11.19 | 11.20 | 11.01 | 11.02 | 2,131,177 | -0.17(-1.49%) |
Aug 12, 2013 | 10.93 | 11.33 | 10.92 | 11.19 | 2,093,337 | +0.18(+1.59%) |
Aug 09, 2013 | 10.96 | 11.08 | 10.91 | 11.01 | 2,311,952 | +0.04(+0.40%) |
Aug 08, 2013 | 11.22 | 11.27 | 10.97 | 10.97 | 2,398,506 | -0.18(-1.57%) |
Aug 07, 2013 | 11.14 | 11.23 | 11.07 | 11.14 | 2,051,453 | -0.08(-0.70%) |
Aug 06, 2013 | 11.40 | 11.42 | 11.10 | 11.22 | 1,557,013 | -0.17(-1.46%) |
Aug 05, 2013 | 11.26 | 11.44 | 11.26 | 11.39 | 1,936,515 | +0.07(+0.62%) |
Aug 02, 2013 | 11.40 | 11.43 | 11.26 | 11.32 | 1,952,503 | -0.18(-1.53%) |
Aug 01, 2013 | 11.39 | 11.51 | 11.20 | 11.49 | 3,695,133 | +0.29(+2.62%) |
Jul 31, 2013 | 11.14 | 11.32 | 11.14 | 11.20 | 0 | +0.09(+0.83%) |
Jul 30, 2013 | 11.04 | 11.16 | 10.98 | 11.11 | 0 | +0.09(+0.80%) |
Jul 29, 2013 | 11.10 | 11.19 | 10.93 | 11.02 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 10.96 | 11.07 | 10.92 | 11.03 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 11.01 | 11.17 | 10.91 | 11.03 | 0 | -0.02(-0.16%) |
Jul 24, 2013 | 11.28 | 11.38 | 11.02 | 11.04 | 0 | -0.17(-1.49%) |
Jul 23, 2013 | 11.39 | 11.40 | 11.14 | 11.21 | 0 | -0.02(-0.16%) |
Jul 22, 2013 | 11.31 | 11.36 | 11.06 | 11.23 | 7,148,539 | +0.20(+1.83%) |
Jul 19, 2013 | 10.97 | 11.03 | 10.60 | 11.03 | 5,691,434 | +0.10(+0.88%) |
Jul 18, 2013 | 11.40 | 11.61 | 10.70 | 10.93 | 14,402,001 | +0.49(+4.71%) |
Jul 17, 2013 | 10.21 | 10.44 | 10.11 | 10.44 | 4,450,962 | +0.26(+2.59%) |
Jul 16, 2013 | 10.03 | 10.21 | 10.02 | 10.18 | 3,487,078 | +0.14(+1.40%) |
Jul 15, 2013 | 9.948 | 10.23 | 9.869 | 10.04 | 0 | -0.18(-1.72%) |
Jul 12, 2013 | 9.983 | 10.27 | 9.966 | 10.21 | 0 | +0.17(+1.66%) |
Jul 11, 2013 | 9.861 | 10.09 | 9.799 | 10.04 | 2,917,467 | +0.36(+3.71%) |
Jul 10, 2013 | 9.606 | 9.738 | 9.598 | 9.685 | 1,806,861 | +0.07(+0.73%) |
Jul 09, 2013 | 9.483 | 9.637 | 9.426 | 9.615 | 0 | +0.19(+2.00%) |
Jul 08, 2013 | 9.633 | 9.638 | 9.388 | 9.426 | 0 | -0.18(-1.87%) |
Jul 05, 2013 | 9.641 | 9.668 | 9.433 | 9.606 | 0 | +0.11(+1.20%) |
Jul 03, 2013 | 9.413 | 9.641 | 9.387 | 9.492 | 0 | +0.01(+0.09%) |
Jul 02, 2013 | 9.510 | 9.668 | 9.387 | 9.483 | 0 | -0.07(-0.73%) |
Jul 01, 2013 | 9.475 | 9.659 | 9.387 | 9.554 | 0 | +0.14(+1.49%) |
Jun 28, 2013 | 9.211 | 9.448 | 9.159 | 9.413 | 15,909,459 | +0.13(+1.42%) |
Jun 27, 2013 | 9.203 | 9.418 | 9.176 | 9.282 | 0 | +0.13(+1.44%) |
Jun 26, 2013 | 9.211 | 9.255 | 8.957 | 9.150 | 0 | +0.09(+0.97%) |
Jun 25, 2013 | 8.966 | 9.103 | 8.790 | 9.062 | 0 | +0.09(+0.98%) |
Jun 24, 2013 | 9.115 | 9.150 | 8.864 | 8.975 | 0 | -0.22(-2.43%) |
Jun 21, 2013 | 9.308 | 9.404 | 9.176 | 9.198 | 3,357,735 | -0.11(-1.13%) |
Jun 20, 2013 | 9.492 | 9.584 | 9.189 | 9.304 | 0 | -0.32(-3.33%) |
Jun 19, 2013 | 9.896 | 10.02 | 9.624 | 9.624 | 0 | -0.26(-2.66%) |
Jun 18, 2013 | 9.878 | 9.966 | 9.869 | 9.887 | 0 | +0.03(+0.27%) |
Jun 17, 2013 | 9.729 | 9.957 | 9.659 | 9.861 | 0 | +0.24(+2.46%) |
Jun 14, 2013 | 9.422 | 9.720 | 9.330 | 9.624 | 0 | +0.18(+1.86%) |
Jun 13, 2013 | 9.071 | 9.475 | 9.001 | 9.448 | 2,034,738 | +0.35(+3.86%) |
Jun 12, 2013 | 9.369 | 9.510 | 9.071 | 9.097 | 2,234,566 | -0.21(-2.26%) |
Jun 11, 2013 | 9.387 | 9.501 | 9.264 | 9.308 | 1,870,830 | -0.24(-2.48%) |
Jun 10, 2013 | 9.571 | 9.633 | 9.501 | 9.545 | 0 | +0.03(+0.28%) |
Jun 07, 2013 | 9.404 | 9.589 | 9.387 | 9.518 | 0 | +0.05(+0.56%) |
Jun 06, 2013 | 9.562 | 9.676 | 9.334 | 9.466 | 0 | -0.12(-1.28%) |
Jun 05, 2013 | 9.711 | 9.747 | 9.500 | 9.589 | 0 | -0.15(-1.53%) |
Jun 04, 2013 | 9.711 | 9.975 | 9.624 | 9.738 | 0 | +0.01(+0.09%) |
Jun 03, 2013 | 9.887 | 9.966 | 9.589 | 9.729 | 2,282,256 | -0.14(-1.38%) |
May 31, 2013 | 10.04 | 10.15 | 9.861 | 9.865 | 1,862,364 | -0.27(-2.64%) |
May 30, 2013 | 9.861 | 10.19 | 9.852 | 10.13 | 0 | +0.28(+2.85%) |
May 29, 2013 | 9.685 | 9.983 | 9.654 | 9.852 | 1,793,555 | +0.08(+0.81%) |
May 28, 2013 | 9.808 | 9.922 | 9.729 | 9.773 | 1,481,669 | +0.10(+1.00%) |
May 24, 2013 | 9.641 | 9.703 | 9.545 | 9.676 | 0 | -0.04(-0.36%) |
May 23, 2013 | 9.545 | 9.716 | 9.422 | 9.711 | 0 | -0.04(-0.36%) |
May 22, 2013 | 10.14 | 10.14 | 9.668 | 9.747 | 0 | -0.35(-3.48%) |
May 21, 2013 | 10.12 | 10.22 | 9.966 | 10.10 | 0 | +0.03(+0.26%) |
May 20, 2013 | 9.869 | 10.13 | 9.869 | 10.07 | 0 | +0.22(+2.23%) |
May 17, 2013 | 9.650 | 9.909 | 9.650 | 9.852 | 0 | +0.27(+2.84%) |
May 16, 2013 | 9.738 | 9.887 | 9.536 | 9.580 | 2,748,244 | -0.15(-1.53%) |
May 15, 2013 | 9.545 | 9.826 | 9.527 | 9.729 | 0 | +0.41(+4.43%) |
May 13, 2013 | 9.483 | 9.501 | 9.264 | 9.317 | 0 | -0.18(-1.94%) |
May 10, 2013 | 9.369 | 9.545 | 9.334 | 9.501 | 0 | +0.18(+1.98%) |
May 09, 2013 | 9.255 | 9.387 | 9.211 | 9.317 | 0 | +0.01(+0.09%) |
May 08, 2013 | 9.045 | 9.343 | 9.045 | 9.308 | 0 | +0.27(+3.01%) |
May 07, 2013 | 9.141 | 9.168 | 8.931 | 9.036 | 0 | -0.06(-0.68%) |
May 06, 2013 | 8.887 | 9.168 | 8.869 | 9.097 | 0 | +0.21(+2.37%) |
May 03, 2013 | 8.896 | 9.018 | 8.861 | 8.887 | 0 | +0.11(+1.30%) |
May 02, 2013 | 8.703 | 8.843 | 8.606 | 8.773 | 0 | +0.07(+0.81%) |
May 01, 2013 | 8.852 | 8.904 | 8.668 | 8.703 | 0 | -0.15(-1.68%) |
Apr 30, 2013 | 8.817 | 8.861 | 8.703 | 8.852 | 0 | +0.04(+0.50%) |
Apr 29, 2013 | 8.729 | 8.869 | 8.711 | 8.808 | 2,135,936 | +0.11(+1.21%) |
Apr 26, 2013 | 8.799 | 8.782 | 8.650 | 8.703 | 2,918,029 | -0.08(-0.90%) |
Apr 25, 2013 | 8.852 | 8.939 | 8.773 | 8.782 | 4,087,791 | +0.06(+0.70%) |
Apr 24, 2013 | 8.562 | 8.773 | 8.510 | 8.720 | 3,238,399 | +0.11(+1.33%) |
Apr 23, 2013 | 8.492 | 8.711 | 8.387 | 8.606 | 4,100,593 | +0.18(+2.19%) |
Apr 22, 2013 | 8.475 | 8.510 | 8.194 | 8.422 | 5,267,925 | -0.05(-0.62%) |
Apr 19, 2013 | 8.703 | 8.711 | 8.203 | 8.475 | 8,059,636 | -0.21(-2.42%) |
Apr 18, 2013 | 9.896 | 10.00 | 8.632 | 8.685 | 12,462,024 | -0.93(-9.63%) |
Apr 17, 2013 | 9.869 | 9.869 | 9.413 | 9.611 | 6,485,418 | -0.31(-3.14%) |
Apr 16, 2013 | 9.694 | 9.940 | 9.483 | 9.922 | 4,091,258 | +0.36(+3.76%) |
Apr 15, 2013 | 9.817 | 9.896 | 9.475 | 9.562 | 5,063,382 | -0.29(-2.94%) |
Apr 12, 2013 | 9.852 | 9.931 | 9.615 | 9.852 | 2,697,801 | -0.13(-1.27%) |
Apr 11, 2013 | 9.913 | 10.13 | 9.861 | 9.979 | 3,247,102 | -0.03(-0.31%) |
Apr 10, 2013 | 9.694 | 10.16 | 9.668 | 10.01 | 5,045,367 | +0.32(+3.35%) |
Apr 09, 2013 | 9.562 | 9.747 | 9.518 | 9.685 | 3,045,674 | +0.17(+1.75%) |
Apr 08, 2013 | 9.475 | 9.559 | 9.282 | 9.518 | 2,338,174 | +0.04(+0.46%) |
Apr 05, 2013 | 9.317 | 9.510 | 9.180 | 9.475 | 2,470,043 | -0.01(-0.14%) |
Apr 04, 2013 | 9.168 | 9.527 | 9.115 | 9.488 | 3,077,011 | +0.32(+3.49%) |
Apr 03, 2013 | 9.352 | 9.413 | 9.115 | 9.168 | 3,963,286 | -0.18(-1.88%) |
Apr 02, 2013 | 9.615 | 9.615 | 9.273 | 9.343 | 3,133,273 | -0.18(-1.84%) |
Apr 01, 2013 | 9.676 | 9.685 | 9.448 | 9.518 | 3,790,560 | -0.16(-1.63%) |
Mar 28, 2013 | 9.782 | 9.817 | 9.619 | 9.676 | 2,592,744 | -0.09(-0.90%) |
Mar 27, 2013 | 9.650 | 9.799 | 9.562 | 9.764 | 2,260,409 | -0.02(-0.18%) |
Mar 26, 2013 | 9.580 | 9.799 | 9.580 | 9.782 | 2,109,423 | +0.13(+1.36%) |
Mar 25, 2013 | 9.808 | 9.817 | 9.562 | 9.650 | 2,737,186 | -0.07(-0.72%) |
Mar 22, 2013 | 9.747 | 9.904 | 9.694 | 9.720 | 2,268,454 | +0.06(+0.64%) |
Mar 21, 2013 | 9.948 | 9.966 | 9.641 | 9.659 | 3,227,805 | -0.31(-3.12%) |
Mar 20, 2013 | 9.931 | 10.02 | 9.782 | 9.970 | 2,998,989 | +0.11(+1.07%) |
Mar 19, 2013 | 9.940 | 10.12 | 9.707 | 9.865 | 4,557,213 | -0.07(-0.66%) |
Mar 18, 2013 | 9.826 | 10.01 | 9.698 | 9.931 | 5,485,978 | +0.02(+0.18%) |
Mar 15, 2013 | 9.983 | 10.01 | 9.826 | 9.913 | 4,586,287 | -0.04(-0.35%) |
Mar 14, 2013 | 9.904 | 10.04 | 9.904 | 9.948 | 2,855,612 | +0.08(+0.80%) |
Mar 13, 2013 | 9.843 | 9.957 | 9.711 | 9.869 | 2,757,139 | -0.01(-0.09%) |
Mar 12, 2013 | 9.562 | 9.904 | 9.562 | 9.878 | 4,306,406 | +0.32(+3.40%) |
Mar 11, 2013 | 9.518 | 9.668 | 9.510 | 9.554 | 3,592,362 | +0.02(+0.18%) |
Mar 08, 2013 | 9.580 | 9.615 | 9.431 | 9.536 | 2,533,703 | +0.04(+0.46%) |
Mar 07, 2013 | 9.448 | 9.562 | 9.387 | 9.492 | 2,627,549 | +0.03(+0.28%) |
Mar 06, 2013 | 9.238 | 9.580 | 9.238 | 9.466 | 4,244,717 | +0.14(+1.51%) |
Mar 05, 2013 | 9.255 | 9.466 | 9.229 | 9.325 | 5,079,665 | +0.05(+0.57%) |
Mar 04, 2013 | 8.975 | 9.343 | 8.957 | 9.273 | 5,470,635 | +0.25(+2.72%) |
Mar 01, 2013 | 9.211 | 9.211 | 8.931 | 9.027 | 4,642,744 | -0.21(-2.28%) |
Feb 28, 2013 | 9.343 | 9.396 | 9.185 | 9.238 | 3,789,537 | -0.10(-1.02%) |
Feb 27, 2013 | 8.817 | 9.422 | 8.799 | 9.333 | 7,884,962 | +0.49(+5.54%) |
Feb 26, 2013 | 8.676 | 8.992 | 8.676 | 8.843 | 7,565,450 | +0.21(+2.44%) |
Feb 25, 2013 | 8.948 | 9.054 | 8.624 | 8.632 | 4,554,564 | -0.25(-2.77%) |
Feb 22, 2013 | 8.817 | 8.983 | 8.782 | 8.878 | 3,960,084 | +0.15(+1.71%) |
Feb 21, 2013 | 8.878 | 8.922 | 8.659 | 8.729 | 4,060,661 | -0.19(-2.16%) |
Feb 20, 2013 | 9.176 | 9.299 | 8.913 | 8.922 | 4,322,048 | -0.24(-2.59%) |
Feb 19, 2013 | 8.948 | 9.185 | 8.922 | 9.159 | 7,521,776 | +0.51(+5.88%) |
Feb 15, 2013 | 8.843 | 8.869 | 8.650 | 8.650 | 3,999,039 | -0.19(-2.18%) |
Feb 14, 2013 | 8.685 | 8.852 | 8.685 | 8.843 | 1,990,535 | +0.12(+1.41%) |
Feb 13, 2013 | 8.825 | 8.939 | 8.694 | 8.720 | 2,396,516 | -0.11(-1.19%) |
Feb 12, 2013 | 8.755 | 8.825 | 8.668 | 8.825 | 2,748,623 | +0.04(+0.50%) |
Feb 11, 2013 | 8.861 | 8.948 | 8.768 | 8.782 | 2,449,013 | -0.14(-1.57%) |
Feb 08, 2013 | 8.703 | 8.992 | 8.686 | 8.922 | 3,469,080 | +0.29(+3.35%) |
Feb 07, 2013 | 8.738 | 8.799 | 8.597 | 8.632 | 2,734,718 | -0.11(-1.30%) |
Feb 06, 2013 | 8.641 | 8.773 | 8.641 | 8.746 | 2,186,852 | +0.07(+0.81%) |
Feb 04, 2013 | 8.983 | 9.027 | 8.659 | 8.676 | 4,587,731 | -0.35(-3.89%) |
Feb 01, 2013 | 9.124 | 9.220 | 8.992 | 9.027 | 3,686,433 | +0.02(+0.19%) |
Jan 31, 2013 | 8.817 | 9.097 | 8.799 | 9.010 | 4,641,945 | +0.24(+2.70%) |
Jan 30, 2013 | 8.834 | 8.966 | 8.711 | 8.773 | 4,388,821 | -0.04(-0.40%) |
Jan 29, 2013 | 8.957 | 9.036 | 8.782 | 8.808 | 5,205,501 | -0.07(-0.79%) |
Jan 28, 2013 | 8.790 | 8.904 | 8.738 | 8.878 | 5,274,110 | +0.22(+2.53%) |
Jan 25, 2013 | 8.817 | 8.852 | 8.553 | 8.659 | 7,289,237 | -0.20(-2.28%) |
Jan 24, 2013 | 9.106 | 9.343 | 8.782 | 8.861 | 6,944,697 | -0.30(-3.26%) |
Jan 23, 2013 | 9.036 | 9.229 | 8.939 | 9.159 | 2,491,014 | +0.15(+1.70%) |
Jan 22, 2013 | 9.150 | 9.150 | 8.931 | 9.005 | 2,305,079 | -0.10(-1.11%) |
Jan 18, 2013 | 9.185 | 9.273 | 9.071 | 9.106 | 2,897,287 | -0.16(-1.70%) |
Jan 17, 2013 | 9.220 | 9.404 | 9.211 | 9.264 | 2,791,119 | +0.13(+1.44%) |
Jan 16, 2013 | 8.948 | 9.325 | 8.931 | 9.132 | 4,054,662 | +0.13(+1.46%) |
Jan 15, 2013 | 8.913 | 9.106 | 8.817 | 9.001 | 2,137,822 | +0.01(+0.10%) |
Jan 14, 2013 | 8.773 | 9.027 | 8.773 | 8.992 | 2,527,820 | +0.18(+2.09%) |
Jan 11, 2013 | 8.764 | 8.843 | 8.650 | 8.808 | 2,237,819 | +0.09(+1.01%) |
Jan 10, 2013 | 8.782 | 8.817 | 8.615 | 8.720 | 3,443,754 | +0.00(+0.00%) |
Jan 09, 2013 | 8.817 | 8.904 | 8.659 | 8.720 | 3,889,328 | -0.16(-1.78%) |
Jan 08, 2013 | 9.106 | 9.457 | 8.694 | 8.878 | 7,793,986 | -0.82(-8.42%) |
Jan 07, 2013 | 9.869 | 9.869 | 9.668 | 9.694 | 1,261,884 | -0.11(-1.16%) |
Jan 04, 2013 | 9.606 | 9.852 | 9.547 | 9.808 | 2,717,512 | +0.17(+1.73%) |
Jan 03, 2013 | 9.694 | 9.896 | 9.545 | 9.641 | 3,349,866 | -0.31(-3.09%) |
Jan 02, 2013 | 9.852 | 9.957 | 9.510 | 9.948 | 2,540,588 | +0.44(+4.61%) |
Dec 31, 2012 | 9.176 | 9.536 | 9.132 | 9.510 | 2,287,222 | +0.30(+3.24%) |
Dec 28, 2012 | 9.290 | 9.431 | 9.185 | 9.211 | 1,998,346 | -0.18(-1.87%) |
Dec 27, 2012 | 9.562 | 9.650 | 9.229 | 9.387 | 3,221,140 | -0.17(-1.74%) |
Dec 26, 2012 | 9.624 | 9.799 | 9.545 | 9.554 | 1,463,747 | -0.05(-0.55%) |
Dec 24, 2012 | 9.729 | 9.746 | 9.536 | 9.606 | 748,956 | -0.26(-2.62%) |
Dec 21, 2012 | 9.676 | 9.869 | 9.606 | 9.865 | 3,853,590 | -0.09(-0.93%) |
Dec 20, 2012 | 9.878 | 9.983 | 9.826 | 9.957 | 2,121,467 | +0.09(+0.89%) |
Dec 19, 2012 | 9.887 | 10.03 | 9.799 | 9.869 | 2,742,187 | -0.02(-0.18%) |
Dec 18, 2012 | 9.510 | 9.957 | 9.475 | 9.887 | 3,091,979 | +0.42(+4.45%) |
Dec 17, 2012 | 9.466 | 9.571 | 9.361 | 9.466 | 2,280,621 | +0.04(+0.37%) |
Dec 14, 2012 | 9.501 | 9.606 | 9.378 | 9.431 | 2,387,020 | -0.14(-1.47%) |
Dec 13, 2012 | 9.510 | 9.729 | 9.448 | 9.571 | 3,451,587 | +0.08(+0.83%) |
Dec 12, 2012 | 9.633 | 9.738 | 9.422 | 9.492 | 2,666,427 | -0.10(-1.01%) |
Dec 11, 2012 | 9.211 | 9.624 | 9.185 | 9.589 | 4,117,315 | +0.44(+4.79%) |
Dec 10, 2012 | 8.975 | 9.168 | 8.966 | 9.150 | 1,955,162 | +0.18(+1.96%) |
Dec 07, 2012 | 8.983 | 9.018 | 8.760 | 8.975 | 1,939,306 | +0.04(+0.49%) |
Dec 06, 2012 | 8.738 | 8.983 | 8.720 | 8.931 | 1,857,908 | +0.17(+1.90%) |
Dec 05, 2012 | 8.694 | 8.834 | 8.615 | 8.764 | 2,228,722 | +0.06(+0.65%) |
Dec 04, 2012 | 8.597 | 8.782 | 8.580 | 8.707 | 2,239,152 | -0.20(-2.22%) |
Nov 30, 2012 | 8.808 | 8.975 | 8.799 | 8.904 | 2,912,495 | +0.08(+0.89%) |
Nov 29, 2012 | 8.782 | 8.887 | 8.685 | 8.825 | 1,908,127 | +0.12(+1.41%) |
Nov 28, 2012 | 8.562 | 8.711 | 8.317 | 8.703 | 2,978,837 | +0.04(+0.51%) |
Nov 27, 2012 | 8.685 | 8.834 | 8.615 | 8.659 | 2,584,822 | -0.04(-0.40%) |
Nov 26, 2012 | 8.589 | 8.733 | 8.562 | 8.694 | 2,237,125 | +0.11(+1.33%) |
Nov 23, 2012 | 8.396 | 8.668 | 8.387 | 8.580 | 1,686,437 | +0.35(+4.26%) |
Nov 21, 2012 | 8.097 | 8.290 | 8.089 | 8.229 | 1,352,270 | +0.14(+1.68%) |
Nov 20, 2012 | 8.124 | 8.141 | 7.996 | 8.093 | 1,536,957 | -0.07(-0.91%) |
Nov 19, 2012 | 7.922 | 8.167 | 7.860 | 8.167 | 2,006,891 | +0.34(+4.37%) |
Nov 16, 2012 | 7.825 | 7.891 | 7.632 | 7.825 | 3,223,986 | +0.03(+0.34%) |
Nov 15, 2012 | 8.001 | 8.001 | 7.746 | 7.799 | 2,553,454 | -0.17(-2.15%) |
Nov 14, 2012 | 8.264 | 8.343 | 7.948 | 7.970 | 2,385,311 | -0.23(-2.83%) |
Nov 13, 2012 | 8.325 | 8.334 | 8.159 | 8.203 | 1,901,301 | -0.17(-1.99%) |
Nov 12, 2012 | 8.457 | 8.501 | 8.325 | 8.369 | 1,462,830 | +0.00(+0.00%) |
Nov 09, 2012 | 8.404 | 8.589 | 8.273 | 8.369 | 2,749,650 | -0.04(-0.42%) |
Nov 08, 2012 | 8.668 | 8.685 | 8.352 | 8.404 | 4,212,233 | -0.18(-2.15%) |
Nov 07, 2012 | 8.992 | 9.036 | 8.510 | 8.589 | 4,246,602 | -0.56(-6.14%) |
Nov 06, 2012 | 9.071 | 9.238 | 9.062 | 9.150 | 2,899,453 | +0.03(+0.29%) |
Nov 05, 2012 | 8.869 | 9.168 | 8.861 | 9.124 | 2,315,360 | +0.13(+1.46%) |
Nov 02, 2012 | 9.273 | 9.273 | 8.966 | 8.992 | 2,015,104 | -0.22(-2.38%) |
Nov 01, 2012 | 8.694 | 9.352 | 8.694 | 9.211 | 5,074,026 | +0.52(+5.95%) |
Oct 31, 2012 | 8.668 | 8.808 | 8.632 | 8.694 | 1,731,352 | +0.02(+0.20%) |
Oct 26, 2012 | 8.703 | 8.676 | 8.676 | 8.676 | 3,805,856 | -0.19(-2.18%) |
Oct 25, 2012 | 8.738 | 8.896 | 8.527 | 8.869 | 3,878,933 | +0.39(+4.55%) |
Oct 24, 2012 | 8.808 | 8.887 | 8.431 | 8.483 | 3,066,107 | -0.28(-3.20%) |
Oct 23, 2012 | 8.562 | 8.957 | 8.510 | 8.764 | 5,378,166 | +0.28(+3.31%) |
Oct 19, 2012 | 8.711 | 8.834 | 8.343 | 8.483 | 5,960,161 | -0.35(-3.95%) |
Oct 18, 2012 | 9.624 | 9.624 | 8.685 | 8.832 | 10,524,749 | -0.79(-8.22%) |
Oct 17, 2012 | 9.150 | 9.764 | 9.097 | 9.624 | 7,269,055 | +0.30(+3.20%) |
Oct 16, 2012 | 8.948 | 9.356 | 8.922 | 9.325 | 2,890,038 | +0.40(+4.52%) |
Oct 15, 2012 | 8.703 | 8.948 | 8.703 | 8.922 | 1,793,654 | +0.25(+2.94%) |
Oct 12, 2012 | 8.782 | 8.834 | 8.659 | 8.668 | 2,391,306 | -0.06(-0.70%) |
Oct 11, 2012 | 8.808 | 8.922 | 8.698 | 8.729 | 4,613,589 | +0.00(+0.02%) |
Oct 10, 2012 | 9.115 | 9.141 | 8.676 | 8.727 | 5,398,879 | -0.40(-4.35%) |
Oct 09, 2012 | 9.141 | 9.150 | 8.957 | 9.124 | 2,723,853 | -0.03(-0.29%) |
Oct 08, 2012 | 9.247 | 9.369 | 9.106 | 9.150 | 2,662,686 | -0.18(-1.97%) |
Oct 05, 2012 | 9.475 | 9.587 | 9.273 | 9.334 | 1,507,819 | -0.07(-0.75%) |
Oct 04, 2012 | 9.404 | 9.466 | 9.080 | 9.404 | 4,507,207 | +0.08(+0.85%) |
Oct 03, 2012 | 9.378 | 9.562 | 9.255 | 9.325 | 1,926,185 | -0.04(-0.47%) |
Oct 02, 2012 | 9.457 | 9.457 | 9.211 | 9.369 | 2,426,687 | +0.07(+0.71%) |