Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.69 | 11.93 | 11.51 | 11.64 | 0 | -0.13(-1.10%) |
Sep 26, 2013 | 11.85 | 11.94 | 11.69 | 11.77 | 177,901 | -0.06(-0.51%) |
Sep 25, 2013 | 12.00 | 12.12 | 11.78 | 11.83 | 178,160 | -0.19(-1.58%) |
Sep 24, 2013 | 11.78 | 12.05 | 11.52 | 12.02 | 246,058 | +0.23(+1.95%) |
Sep 23, 2013 | 12.05 | 12.14 | 11.54 | 11.79 | 361,043 | -0.31(-2.56%) |
Sep 20, 2013 | 12.19 | 12.27 | 11.98 | 12.10 | 0 | -0.09(-0.74%) |
Sep 19, 2013 | 12.29 | 12.39 | 11.96 | 12.19 | 158,832 | -0.09(-0.73%) |
Sep 18, 2013 | 12.25 | 12.59 | 12.05 | 12.28 | 0 | +0.03(+0.24%) |
Sep 17, 2013 | 11.94 | 12.36 | 11.83 | 12.25 | 0 | +0.31(+2.60%) |
Sep 16, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 0 | +0.05(+0.42%) |
Sep 13, 2013 | 11.67 | 11.95 | 11.48 | 11.89 | 0 | +0.26(+2.24%) |
Sep 12, 2013 | 11.81 | 11.85 | 11.54 | 11.63 | 0 | -0.21(-1.73%) |
Sep 11, 2013 | 11.72 | 11.92 | 11.64 | 11.84 | 0 | +0.09(+0.72%) |
Sep 10, 2013 | 11.56 | 11.77 | 11.48 | 11.75 | 138,196 | +0.21(+1.82%) |
Sep 09, 2013 | 11.64 | 11.79 | 11.36 | 11.54 | 0 | -0.10(-0.86%) |
Sep 06, 2013 | 11.43 | 11.74 | 11.14 | 11.64 | 0 | +0.25(+2.19%) |
Sep 05, 2013 | 11.46 | 11.60 | 11.35 | 11.39 | 0 | -0.06(-0.52%) |
Sep 04, 2013 | 11.69 | 11.69 | 11.19 | 11.45 | 0 | +0.03(+0.26%) |
Sep 03, 2013 | 11.60 | 11.74 | 11.18 | 11.42 | 0 | -0.08(-0.70%) |
Aug 30, 2013 | 11.63 | 11.73 | 11.36 | 11.50 | 0 | -0.17(-1.46%) |
Aug 29, 2013 | 11.38 | 11.85 | 11.34 | 11.67 | 483,263 | +0.30(+2.64%) |
Aug 28, 2013 | 11.06 | 11.43 | 11.00 | 11.37 | 0 | +0.28(+2.52%) |
Aug 27, 2013 | 11.15 | 11.20 | 10.95 | 11.09 | 605,708 | -0.15(-1.33%) |
Aug 26, 2013 | 10.76 | 11.29 | 10.60 | 11.24 | 0 | +0.54(+5.05%) |
Aug 23, 2013 | 10.64 | 10.76 | 10.55 | 10.70 | 0 | +0.05(+0.47%) |
Aug 22, 2013 | 10.57 | 10.67 | 10.46 | 10.65 | 287,325 | +0.15(+1.43%) |
Aug 21, 2013 | 10.20 | 10.66 | 10.18 | 10.50 | 0 | +0.27(+2.64%) |
Aug 20, 2013 | 10.15 | 10.30 | 10.11 | 10.23 | 271,179 | +0.06(+0.59%) |
Aug 19, 2013 | 10.12 | 10.21 | 10.07 | 10.17 | 261,805 | +0.01(+0.10%) |
Aug 16, 2013 | 10.15 | 10.21 | 9.910 | 10.16 | 0 | -0.03(-0.29%) |
Aug 15, 2013 | 10.18 | 10.25 | 10.00 | 10.19 | 465,133 | -0.07(-0.68%) |
Aug 14, 2013 | 10.40 | 10.46 | 9.950 | 10.26 | 4,256,598 | +0.37(+3.74%) |
Aug 13, 2013 | 9.650 | 9.950 | 9.240 | 9.890 | 562,550 | +0.17(+1.75%) |
Aug 12, 2013 | 10.02 | 10.06 | 9.600 | 9.720 | 216,674 | -0.31(-3.09%) |
Aug 09, 2013 | 9.640 | 10.17 | 9.300 | 10.03 | 412,588 | +0.34(+3.51%) |
Aug 08, 2013 | 9.110 | 9.780 | 8.751 | 9.690 | 359,526 | +0.67(+7.43%) |
Aug 07, 2013 | 9.910 | 10.04 | 9.000 | 9.020 | 427,701 | -0.94(-9.44%) |
Aug 06, 2013 | 9.890 | 9.980 | 9.670 | 9.960 | 131,873 | +0.00(+0.00%) |
Aug 05, 2013 | 9.820 | 9.970 | 9.690 | 9.960 | 130,937 | +0.09(+0.91%) |
Aug 02, 2013 | 9.680 | 9.970 | 9.615 | 9.870 | 95,101 | +0.17(+1.75%) |
Aug 01, 2013 | 9.310 | 9.800 | 9.270 | 9.700 | 346,948 | +0.20(+2.11%) |
Jul 31, 2013 | 10.02 | 10.05 | 9.460 | 9.500 | 0 | -0.48(-4.81%) |
Jul 30, 2013 | 9.880 | 10.02 | 9.800 | 9.980 | 0 | +0.17(+1.73%) |
Jul 29, 2013 | 9.800 | 9.890 | 9.750 | 9.810 | 0 | -0.02(-0.20%) |
Jul 26, 2013 | 9.800 | 9.980 | 9.760 | 9.830 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 10.01 | 10.07 | 9.750 | 9.830 | 0 | -0.16(-1.60%) |
Jul 24, 2013 | 10.27 | 10.27 | 9.920 | 9.990 | 0 | -0.08(-0.79%) |
Jul 23, 2013 | 10.25 | 10.25 | 10.01 | 10.07 | 0 | -0.18(-1.76%) |
Jul 22, 2013 | 10.23 | 10.31 | 10.01 | 10.25 | 0 | +0.24(+2.40%) |
Jul 19, 2013 | 10.01 | 10.05 | 9.850 | 10.01 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.900 | 10.17 | 9.850 | 10.01 | 0 | +0.03(+0.30%) |
Jul 17, 2013 | 10.15 | 10.34 | 9.950 | 9.980 | 162,155 | -0.15(-1.48%) |
Jul 16, 2013 | 10.13 | 10.27 | 10.01 | 10.13 | 0 | -0.09(-0.88%) |
Jul 15, 2013 | 10.26 | 10.44 | 10.09 | 10.22 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 10.31 | 10.50 | 10.14 | 10.22 | 0 | -0.22(-2.11%) |
Jul 11, 2013 | 10.17 | 10.46 | 10.12 | 10.44 | 0 | +0.36(+3.57%) |
Jul 10, 2013 | 10.05 | 10.26 | 9.880 | 10.08 | 0 | +0.06(+0.60%) |
Jul 09, 2013 | 10.14 | 10.19 | 9.990 | 10.02 | 0 | -0.03(-0.30%) |
Jul 08, 2013 | 10.19 | 10.47 | 9.980 | 10.05 | 0 | -0.08(-0.79%) |
Jul 05, 2013 | 10.54 | 10.54 | 9.750 | 10.13 | 0 | -0.28(-2.69%) |
Jul 03, 2013 | 10.52 | 10.71 | 10.32 | 10.41 | 0 | -0.17(-1.61%) |
Jul 02, 2013 | 10.50 | 10.63 | 10.36 | 10.58 | 0 | +0.05(+0.47%) |
Jul 01, 2013 | 10.41 | 10.58 | 10.26 | 10.53 | 0 | +0.18(+1.76%) |
Jun 28, 2013 | 10.43 | 10.49 | 10.10 | 10.35 | 4,103,882 | -0.04(-0.40%) |
Jun 26, 2013 | 10.12 | 10.44 | 9.880 | 10.39 | 0 | +0.28(+2.77%) |
Jun 25, 2013 | 10.14 | 10.40 | 9.750 | 10.11 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 9.800 | 10.28 | 9.520 | 10.11 | 0 | +0.24(+2.43%) |
Jun 21, 2013 | 9.660 | 9.970 | 9.551 | 9.870 | 200,675 | +0.28(+2.92%) |
Jun 20, 2013 | 9.580 | 9.640 | 9.430 | 9.590 | 0 | -0.20(-2.04%) |
Jun 19, 2013 | 9.390 | 10.06 | 9.250 | 9.790 | 0 | +0.22(+2.30%) |
Jun 18, 2013 | 10.45 | 10.68 | 9.510 | 9.570 | 0 | -1.40(-12.76%) |
Jun 17, 2013 | 11.97 | 12.18 | 10.95 | 10.97 | 523,116 | -1.00(-8.35%) |
Jun 14, 2013 | 11.98 | 12.20 | 11.86 | 11.97 | 0 | -0.06(-0.50%) |
Jun 13, 2013 | 12.28 | 12.47 | 11.86 | 12.03 | 435,903 | -0.21(-1.72%) |
Jun 12, 2013 | 13.31 | 13.33 | 11.50 | 12.24 | 2,024,193 | -0.93(-7.06%) |
Jun 11, 2013 | 14.86 | 14.90 | 10.24 | 13.17 | 4,336,448 | -1.96(-12.95%) |
Jun 10, 2013 | 15.05 | 15.16 | 14.78 | 15.13 | 0 | +0.21(+1.41%) |
Jun 07, 2013 | 15.09 | 15.14 | 14.89 | 14.92 | 0 | -0.16(-1.06%) |
Jun 06, 2013 | 14.52 | 15.13 | 14.31 | 15.08 | 0 | +0.53(+3.64%) |
Jun 05, 2013 | 15.19 | 15.44 | 14.37 | 14.55 | 0 | -0.59(-3.90%) |
Jun 04, 2013 | 15.35 | 15.49 | 15.05 | 15.14 | 0 | -0.22(-1.43%) |
Jun 03, 2013 | 14.86 | 15.40 | 14.78 | 15.36 | 111,387 | +0.46(+3.09%) |
May 31, 2013 | 14.98 | 15.19 | 14.49 | 14.90 | 152,754 | -0.10(-0.67%) |
May 30, 2013 | 15.07 | 15.18 | 14.91 | 15.00 | 0 | -0.04(-0.27%) |
May 29, 2013 | 14.73 | 15.09 | 14.30 | 15.04 | 69,766 | +0.30(+2.04%) |
May 28, 2013 | 14.87 | 15.14 | 14.74 | 14.74 | 85,760 | -0.03(-0.20%) |
May 24, 2013 | 14.56 | 14.84 | 14.32 | 14.77 | 0 | +0.11(+0.75%) |
May 23, 2013 | 13.84 | 14.71 | 13.75 | 14.66 | 0 | +0.66(+4.71%) |
May 22, 2013 | 14.60 | 15.00 | 13.84 | 14.00 | 0 | -0.54(-3.71%) |
May 21, 2013 | 14.96 | 15.10 | 14.30 | 14.54 | 0 | -0.32(-2.15%) |
May 20, 2013 | 15.08 | 15.39 | 14.82 | 14.86 | 0 | -0.34(-2.24%) |
May 17, 2013 | 15.28 | 15.32 | 14.98 | 15.20 | 0 | -0.09(-0.59%) |
May 16, 2013 | 15.28 | 15.49 | 15.05 | 15.29 | 64,914 | +0.02(+0.13%) |
May 15, 2013 | 15.13 | 15.28 | 15.00 | 15.27 | 0 | +0.26(+1.73%) |
May 13, 2013 | 14.89 | 15.14 | 14.73 | 15.01 | 0 | +0.16(+1.08%) |
May 10, 2013 | 14.56 | 14.92 | 14.45 | 14.85 | 0 | +0.22(+1.50%) |
May 09, 2013 | 15.50 | 16.00 | 13.50 | 14.63 | 0 | -0.58(-3.81%) |
May 08, 2013 | 14.96 | 15.21 | 14.76 | 15.21 | 0 | +0.32(+2.15%) |
May 07, 2013 | 14.68 | 15.01 | 14.62 | 14.89 | 0 | +0.16(+1.09%) |
May 06, 2013 | 14.69 | 15.16 | 14.56 | 14.73 | 0 | -0.08(-0.54%) |
May 03, 2013 | 15.24 | 15.44 | 14.78 | 14.81 | 0 | -0.27(-1.79%) |
May 02, 2013 | 15.38 | 15.38 | 14.94 | 15.08 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.56 | 15.71 | 14.87 | 15.08 | 0 | -0.47(-3.02%) |
Apr 30, 2013 | 15.07 | 15.56 | 14.96 | 15.55 | 0 | +0.35(+2.30%) |
Apr 29, 2013 | 15.21 | 15.41 | 14.86 | 15.20 | 281,192 | +0.12(+0.80%) |
Apr 26, 2013 | 15.00 | 15.10 | 14.86 | 15.08 | 67,337 | +0.08(+0.53%) |
Apr 25, 2013 | 14.25 | 15.00 | 14.20 | 15.00 | 0 | +0.87(+6.16%) |
Apr 24, 2013 | 15.32 | 15.36 | 13.98 | 14.13 | 0 | -1.03(-6.79%) |
Apr 23, 2013 | 14.99 | 15.21 | 14.94 | 15.16 | 155,011 | +0.24(+1.61%) |
Apr 22, 2013 | 15.42 | 15.42 | 14.88 | 14.92 | 197,885 | +0.21(+1.43%) |
Apr 19, 2013 | 14.11 | 14.73 | 14.09 | 14.71 | 142,949 | +0.48(+3.37%) |
Apr 18, 2013 | 14.34 | 14.47 | 14.14 | 14.23 | 87,559 | -0.14(-0.97%) |
Apr 17, 2013 | 14.36 | 14.48 | 14.06 | 14.37 | 93,484 | -0.10(-0.69%) |
Apr 16, 2013 | 14.06 | 14.48 | 13.88 | 14.47 | 224,624 | +0.85(+6.24%) |
Apr 15, 2013 | 14.05 | 14.10 | 13.50 | 13.62 | 186,221 | -0.36(-2.58%) |
Apr 12, 2013 | 13.82 | 14.09 | 13.64 | 13.98 | 81,893 | +0.15(+1.08%) |
Apr 11, 2013 | 14.10 | 14.18 | 13.68 | 13.83 | 121,885 | -0.22(-1.57%) |
Apr 10, 2013 | 13.89 | 14.18 | 13.75 | 14.05 | 167,287 | +0.15(+1.08%) |
Apr 09, 2013 | 13.70 | 14.04 | 13.61 | 13.90 | 159,984 | +0.27(+1.98%) |
Apr 08, 2013 | 13.70 | 13.73 | 13.09 | 13.63 | 162,771 | +0.01(+0.07%) |
Apr 05, 2013 | 13.37 | 13.68 | 13.26 | 13.62 | 138,905 | -0.06(-0.44%) |
Apr 04, 2013 | 13.64 | 13.81 | 13.31 | 13.68 | 128,211 | -0.01(-0.07%) |
Apr 03, 2013 | 14.11 | 14.20 | 13.42 | 13.69 | 260,336 | -0.25(-1.79%) |
Apr 02, 2013 | 13.21 | 14.10 | 13.21 | 13.94 | 421,471 | +0.64(+4.81%) |
Apr 01, 2013 | 13.00 | 13.45 | 12.91 | 13.30 | 260,814 | +0.38(+2.94%) |
Mar 28, 2013 | 12.47 | 13.03 | 12.39 | 12.92 | 230,184 | +0.53(+4.28%) |
Mar 27, 2013 | 12.14 | 12.49 | 12.03 | 12.39 | 85,201 | +0.21(+1.72%) |
Mar 26, 2013 | 12.02 | 12.41 | 11.94 | 12.18 | 147,208 | +0.16(+1.33%) |
Mar 25, 2013 | 12.12 | 12.16 | 11.82 | 12.02 | 137,299 | -0.02(-0.17%) |
Mar 22, 2013 | 12.23 | 12.25 | 11.90 | 12.04 | 102,674 | +0.02(+0.17%) |
Mar 21, 2013 | 11.40 | 12.15 | 11.28 | 12.02 | 894,273 | +0.54(+4.70%) |
Mar 20, 2013 | 11.86 | 11.86 | 11.25 | 11.48 | 128,643 | -0.60(-4.97%) |
Mar 19, 2013 | 12.25 | 12.25 | 11.87 | 12.08 | 66,391 | -0.11(-0.90%) |
Mar 18, 2013 | 11.73 | 12.24 | 11.50 | 12.19 | 115,513 | +0.21(+1.75%) |
Mar 15, 2013 | 11.88 | 12.13 | 11.40 | 11.98 | 204,245 | -0.41(-3.31%) |
Mar 14, 2013 | 12.28 | 12.55 | 12.17 | 12.39 | 359,004 | +0.23(+1.89%) |
Mar 13, 2013 | 11.86 | 12.50 | 11.40 | 12.16 | 669,914 | +1.11(+10.05%) |
Mar 12, 2013 | 11.08 | 11.35 | 11.00 | 11.05 | 122,473 | +0.01(+0.09%) |
Mar 11, 2013 | 10.89 | 11.15 | 10.79 | 11.04 | 97,123 | +0.13(+1.19%) |
Mar 08, 2013 | 10.78 | 11.00 | 10.70 | 10.91 | 27,707 | +0.19(+1.77%) |
Mar 07, 2013 | 10.85 | 11.00 | 10.59 | 10.72 | 46,661 | -0.17(-1.56%) |
Mar 06, 2013 | 10.79 | 11.03 | 10.53 | 10.89 | 37,080 | +0.18(+1.68%) |
Mar 05, 2013 | 10.37 | 10.87 | 10.37 | 10.71 | 31,220 | +0.24(+2.29%) |
Mar 04, 2013 | 10.41 | 10.59 | 10.22 | 10.47 | 92,764 | +0.16(+1.55%) |
Mar 01, 2013 | 10.06 | 10.45 | 10.04 | 10.31 | 78,014 | -0.12(-1.15%) |
Feb 28, 2013 | 10.49 | 10.50 | 10.34 | 10.43 | 85,532 | -0.07(-0.67%) |
Feb 27, 2013 | 10.44 | 10.82 | 10.31 | 10.50 | 120,955 | +0.32(+3.14%) |
Feb 26, 2013 | 10.45 | 10.45 | 10.15 | 10.18 | 62,284 | -0.34(-3.23%) |
Feb 22, 2013 | 10.58 | 10.68 | 10.38 | 10.52 | 38,896 | -0.01(-0.09%) |
Feb 21, 2013 | 10.65 | 10.94 | 10.46 | 10.53 | 51,791 | -0.34(-3.13%) |
Feb 20, 2013 | 10.96 | 11.04 | 10.60 | 10.87 | 231,459 | -0.04(-0.37%) |
Feb 19, 2013 | 10.70 | 11.01 | 10.59 | 10.91 | 90,129 | +0.27(+2.54%) |
Feb 15, 2013 | 10.55 | 10.75 | 10.55 | 10.64 | 46,984 | +0.09(+0.85%) |
Feb 14, 2013 | 10.79 | 10.79 | 10.53 | 10.55 | 41,364 | -0.21(-1.95%) |
Feb 13, 2013 | 10.75 | 11.01 | 10.59 | 10.76 | 70,099 | +0.12(+1.13%) |
Feb 12, 2013 | 10.45 | 10.88 | 10.37 | 10.64 | 73,789 | +0.22(+2.11%) |
Feb 11, 2013 | 10.72 | 10.72 | 10.35 | 10.42 | 100,129 | -0.16(-1.51%) |
Feb 08, 2013 | 10.53 | 10.70 | 10.35 | 10.58 | 29,183 | +0.15(+1.44%) |
Feb 07, 2013 | 10.63 | 10.78 | 10.41 | 10.43 | 62,349 | -0.15(-1.42%) |
Feb 06, 2013 | 10.91 | 10.91 | 10.50 | 10.58 | 134,905 | -0.28(-2.58%) |
Feb 04, 2013 | 10.97 | 11.30 | 10.71 | 10.86 | 91,517 | -0.23(-2.07%) |
Feb 01, 2013 | 10.79 | 11.12 | 10.71 | 11.09 | 96,116 | +0.33(+3.07%) |
Jan 31, 2013 | 10.60 | 10.94 | 10.50 | 10.76 | 127,930 | +0.12(+1.13%) |
Jan 30, 2013 | 11.21 | 11.33 | 10.60 | 10.64 | 167,482 | -0.47(-4.23%) |
Jan 29, 2013 | 11.42 | 11.50 | 10.75 | 11.11 | 138,855 | -0.29(-2.54%) |
Jan 28, 2013 | 11.36 | 11.46 | 11.36 | 11.40 | 106,992 | +0.08(+0.71%) |
Jan 25, 2013 | 11.19 | 11.32 | 11.14 | 11.32 | 83,840 | +0.14(+1.25%) |
Jan 24, 2013 | 11.11 | 11.22 | 10.94 | 11.18 | 71,899 | +0.00(+0.00%) |
Jan 23, 2013 | 11.27 | 11.45 | 11.15 | 11.18 | 74,277 | -0.14(-1.24%) |
Jan 22, 2013 | 11.19 | 11.45 | 11.05 | 11.32 | 61,526 | +0.18(+1.62%) |
Jan 18, 2013 | 11.23 | 11.45 | 11.12 | 11.14 | 78,919 | -0.03(-0.27%) |
Jan 17, 2013 | 11.00 | 11.44 | 10.75 | 11.17 | 179,863 | -0.02(-0.18%) |
Jan 16, 2013 | 11.34 | 11.56 | 11.07 | 11.19 | 152,154 | -0.21(-1.84%) |
Jan 15, 2013 | 11.30 | 11.50 | 11.16 | 11.40 | 565,156 | +0.26(+2.33%) |
Jan 14, 2013 | 10.86 | 11.35 | 10.84 | 11.14 | 317,003 | +0.31(+2.86%) |
Jan 11, 2013 | 10.16 | 10.86 | 10.13 | 10.83 | 376,083 | +0.72(+7.12%) |
Jan 10, 2013 | 9.780 | 10.15 | 9.760 | 10.11 | 315,769 | +0.39(+4.01%) |
Jan 09, 2013 | 9.060 | 9.750 | 8.860 | 9.720 | 226,996 | +0.72(+8.00%) |
Jan 08, 2013 | 9.020 | 9.335 | 8.920 | 9.000 | 41,753 | -0.01(-0.11%) |
Jan 07, 2013 | 9.400 | 9.400 | 8.870 | 9.010 | 84,068 | -0.22(-2.37%) |
Jan 04, 2013 | 9.470 | 9.660 | 9.170 | 9.229 | 107,884 | -0.24(-2.55%) |
Jan 03, 2013 | 9.450 | 9.540 | 9.370 | 9.470 | 56,756 | -0.01(-0.11%) |
Jan 02, 2013 | 9.360 | 9.570 | 9.250 | 9.480 | 129,509 | +0.50(+5.57%) |
Dec 31, 2012 | 8.660 | 9.170 | 8.510 | 8.980 | 143,845 | +0.27(+3.10%) |
Dec 28, 2012 | 8.920 | 8.930 | 8.600 | 8.710 | 59,157 | -0.06(-0.68%) |
Dec 27, 2012 | 9.470 | 9.500 | 8.670 | 8.770 | 227,525 | -0.68(-7.20%) |
Dec 26, 2012 | 9.940 | 10.00 | 9.430 | 9.450 | 69,889 | -0.50(-5.03%) |
Dec 24, 2012 | 9.910 | 10.10 | 9.790 | 9.950 | 147,365 | +0.09(+0.91%) |
Dec 21, 2012 | 9.860 | 10.13 | 9.740 | 9.860 | 275,969 | +0.01(+0.10%) |
Dec 20, 2012 | 9.170 | 9.890 | 9.010 | 9.850 | 263,871 | +0.63(+6.83%) |
Dec 19, 2012 | 9.460 | 9.830 | 9.200 | 9.220 | 110,171 | -0.22(-2.33%) |
Dec 18, 2012 | 9.360 | 9.500 | 9.140 | 9.440 | 157,845 | +0.05(+0.53%) |
Dec 17, 2012 | 9.450 | 9.830 | 9.290 | 9.390 | 121,230 | -0.05(-0.53%) |
Dec 14, 2012 | 9.740 | 9.970 | 9.100 | 9.440 | 237,690 | -0.39(-4.01%) |
Dec 13, 2012 | 9.750 | 9.900 | 9.700 | 9.834 | 131,089 | +0.08(+0.87%) |
Dec 12, 2012 | 9.550 | 9.770 | 9.250 | 9.750 | 114,734 | +0.33(+3.50%) |
Dec 11, 2012 | 9.390 | 9.790 | 9.110 | 9.420 | 119,307 | +0.01(+0.11%) |
Dec 10, 2012 | 9.460 | 9.710 | 9.250 | 9.410 | 85,018 | -0.09(-0.95%) |
Dec 07, 2012 | 9.740 | 9.760 | 9.250 | 9.500 | 83,193 | -0.24(-2.46%) |
Dec 06, 2012 | 9.720 | 9.900 | 9.530 | 9.740 | 88,950 | +0.07(+0.72%) |
Dec 05, 2012 | 9.830 | 10.00 | 9.660 | 9.670 | 77,880 | -0.05(-0.52%) |
Dec 04, 2012 | 9.930 | 10.00 | 9.640 | 9.720 | 89,889 | -0.18(-1.81%) |
Nov 30, 2012 | 9.450 | 10.08 | 9.370 | 9.900 | 2,641,742 | +0.45(+4.76%) |
Nov 29, 2012 | 9.480 | 9.500 | 9.270 | 9.450 | 55,488 | +0.05(+0.53%) |
Nov 28, 2012 | 9.090 | 9.430 | 8.990 | 9.400 | 73,953 | +0.30(+3.30%) |
Nov 27, 2012 | 9.220 | 9.230 | 8.910 | 9.100 | 83,293 | -0.24(-2.57%) |
Nov 26, 2012 | 9.530 | 9.580 | 9.220 | 9.340 | 102,615 | -0.14(-1.48%) |
Nov 23, 2012 | 9.460 | 9.530 | 9.380 | 9.480 | 77,313 | +0.11(+1.17%) |
Nov 21, 2012 | 9.000 | 9.400 | 8.850 | 9.370 | 239,712 | +0.42(+4.69%) |
Nov 20, 2012 | 8.980 | 8.980 | 8.850 | 8.950 | 79,938 | +0.05(+0.56%) |
Nov 19, 2012 | 8.780 | 8.950 | 8.650 | 8.900 | 247,441 | +0.20(+2.31%) |
Nov 16, 2012 | 8.460 | 8.720 | 8.210 | 8.699 | 472,394 | +0.30(+3.56%) |
Nov 15, 2012 | 8.430 | 8.780 | 8.070 | 8.400 | 115,990 | +0.08(+0.96%) |
Nov 14, 2012 | 8.120 | 8.560 | 7.970 | 8.320 | 118,542 | -0.08(-0.95%) |
Nov 13, 2012 | 8.480 | 8.500 | 8.018 | 8.400 | 50,593 | -0.09(-1.06%) |
Nov 12, 2012 | 8.700 | 8.710 | 8.240 | 8.490 | 47,198 | -0.16(-1.85%) |
Nov 09, 2012 | 8.680 | 8.748 | 8.370 | 8.650 | 121,668 | +0.01(+0.12%) |
Nov 08, 2012 | 8.100 | 8.790 | 8.100 | 8.640 | 234,634 | +0.56(+6.93%) |
Nov 07, 2012 | 8.320 | 8.335 | 7.980 | 8.080 | 109,644 | -0.27(-3.23%) |
Nov 06, 2012 | 8.559 | 8.629 | 8.330 | 8.350 | 20,955 | -0.15(-1.76%) |
Nov 05, 2012 | 8.640 | 8.730 | 8.400 | 8.500 | 45,166 | -0.14(-1.62%) |
Nov 02, 2012 | 8.740 | 8.740 | 8.610 | 8.640 | 221,298 | +0.09(+1.05%) |
Nov 01, 2012 | 8.520 | 8.698 | 8.440 | 8.550 | 46,458 | +0.03(+0.35%) |
Oct 31, 2012 | 8.740 | 8.740 | 8.360 | 8.520 | 92,593 | -0.02(-0.23%) |
Oct 26, 2012 | 8.630 | 8.540 | 8.540 | 8.540 | 116,600 | -0.04(-0.47%) |
Oct 25, 2012 | 8.502 | 8.610 | 8.502 | 8.580 | 41,186 | +0.08(+0.94%) |
Oct 24, 2012 | 8.560 | 8.679 | 8.350 | 8.500 | 87,790 | -0.09(-1.05%) |
Oct 23, 2012 | 8.530 | 8.650 | 8.420 | 8.590 | 87,382 | +0.51(+6.31%) |
Oct 19, 2012 | 8.430 | 8.500 | 7.550 | 8.080 | 147,911 | -0.34(-4.04%) |
Oct 18, 2012 | 8.670 | 8.670 | 8.400 | 8.420 | 13,103 | -0.21(-2.43%) |
Oct 17, 2012 | 8.570 | 8.710 | 8.350 | 8.630 | 34,596 | +0.11(+1.29%) |
Oct 16, 2012 | 8.660 | 8.680 | 8.280 | 8.520 | 41,242 | -0.10(-1.16%) |
Oct 15, 2012 | 8.600 | 8.740 | 8.500 | 8.620 | 40,936 | +0.01(+0.12%) |
Oct 12, 2012 | 8.750 | 8.750 | 8.500 | 8.610 | 35,251 | +0.06(+0.70%) |
Oct 11, 2012 | 8.370 | 8.720 | 8.300 | 8.550 | 40,972 | +0.25(+3.01%) |
Oct 10, 2012 | 8.270 | 8.360 | 8.240 | 8.300 | 11,169 | -0.01(-0.12%) |
Oct 09, 2012 | 8.660 | 8.660 | 8.250 | 8.310 | 48,879 | -0.29(-3.37%) |
Oct 08, 2012 | 8.600 | 8.700 | 8.350 | 8.600 | 72,815 | +0.02(+0.23%) |
Oct 05, 2012 | 8.660 | 9.100 | 8.470 | 8.580 | 90,334 | -0.11(-1.27%) |
Oct 04, 2012 | 8.310 | 8.870 | 8.150 | 8.690 | 127,059 | +0.19(+2.24%) |
Oct 03, 2012 | 8.850 | 9.070 | 8.400 | 8.500 | 178,404 | -0.30(-3.41%) |
Oct 02, 2012 | 9.360 | 9.360 | 8.715 | 8.800 | 84,900 | -0.57(-6.08%) |