Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.23 | 16.38 | 16.17 | 16.21 | 406,358 | -0.09(-0.53%) |
Sep 26, 2013 | 16.48 | 16.48 | 15.99 | 16.30 | 600,369 | -0.13(-0.77%) |
Sep 25, 2013 | 16.44 | 16.53 | 16.30 | 16.43 | 940,097 | +0.01(+0.06%) |
Sep 24, 2013 | 16.46 | 16.70 | 16.20 | 16.42 | 952,494 | +0.01(+0.06%) |
Sep 23, 2013 | 16.09 | 16.45 | 15.95 | 16.41 | 669,555 | +0.41(+2.54%) |
Sep 20, 2013 | 16.30 | 16.40 | 15.80 | 16.00 | 2,685,133 | -0.06(-0.36%) |
Sep 19, 2013 | 16.30 | 16.56 | 15.61 | 16.06 | 896,767 | -0.36(-2.18%) |
Sep 18, 2013 | 16.47 | 16.57 | 16.08 | 16.42 | 598,767 | -0.01(-0.06%) |
Sep 17, 2013 | 16.13 | 16.52 | 15.91 | 16.43 | 605,850 | +0.35(+2.17%) |
Sep 16, 2013 | 16.40 | 16.41 | 15.72 | 16.08 | 600,817 | -0.33(-2.01%) |
Sep 13, 2013 | 16.17 | 16.56 | 16.03 | 16.41 | 918,736 | +0.23(+1.44%) |
Sep 12, 2013 | 15.80 | 16.31 | 15.71 | 16.18 | 1,503,524 | +0.37(+2.33%) |
Sep 11, 2013 | 15.44 | 15.93 | 15.29 | 15.81 | 922,404 | +0.31(+2.00%) |
Sep 10, 2013 | 15.46 | 15.52 | 15.05 | 15.50 | 651,900 | +0.04(+0.25%) |
Sep 09, 2013 | 15.27 | 15.62 | 15.15 | 15.46 | 1,229,597 | +0.24(+1.59%) |
Sep 06, 2013 | 14.87 | 15.38 | 14.79 | 15.22 | 2,148,801 | +0.34(+2.28%) |
Sep 05, 2013 | 15.06 | 15.33 | 14.80 | 14.88 | 7,637,698 | -0.43(-2.79%) |
Sep 04, 2013 | 16.28 | 16.28 | 15.08 | 15.30 | 2,231,049 | -1.27(-7.66%) |
Sep 03, 2013 | 16.50 | 16.88 | 16.50 | 16.57 | 486,049 | +0.16(+0.94%) |
Aug 30, 2013 | 16.61 | 16.61 | 15.92 | 16.42 | 641,754 | -0.24(-1.45%) |
Aug 29, 2013 | 16.91 | 16.91 | 16.56 | 16.66 | 521,979 | -0.22(-1.32%) |
Aug 28, 2013 | 16.96 | 17.16 | 16.76 | 16.88 | 504,629 | -0.07(-0.40%) |
Aug 27, 2013 | 17.17 | 17.34 | 16.85 | 16.95 | 411,639 | -0.30(-1.74%) |
Aug 26, 2013 | 16.95 | 17.27 | 16.81 | 17.25 | 798,049 | +0.32(+1.89%) |
Aug 23, 2013 | 17.06 | 17.10 | 16.91 | 16.93 | 407,901 | -0.01(-0.06%) |
Aug 22, 2013 | 16.95 | 17.11 | 16.86 | 16.94 | 370,989 | +0.18(+1.10%) |
Aug 21, 2013 | 16.80 | 17.18 | 16.72 | 16.76 | 278,156 | -0.05(-0.29%) |
Aug 20, 2013 | 16.16 | 17.16 | 15.67 | 16.81 | 594,237 | +0.55(+3.40%) |
Aug 19, 2013 | 16.54 | 16.58 | 16.10 | 16.25 | 485,415 | -0.25(-1.53%) |
Aug 16, 2013 | 15.45 | 16.69 | 15.29 | 16.50 | 713,359 | +1.04(+6.70%) |
Aug 15, 2013 | 15.33 | 15.55 | 15.30 | 15.47 | 363,171 | +0.06(+0.38%) |
Aug 14, 2013 | 15.39 | 15.62 | 15.31 | 15.41 | 199,844 | -0.08(-0.50%) |
Aug 13, 2013 | 15.33 | 15.89 | 15.27 | 15.49 | 356,575 | +0.10(+0.63%) |
Aug 12, 2013 | 14.05 | 15.43 | 14.01 | 15.39 | 480,119 | +1.34(+9.52%) |
Aug 09, 2013 | 14.83 | 14.83 | 13.93 | 14.05 | 693,814 | -0.96(-6.39%) |
Aug 08, 2013 | 13.57 | 15.05 | 13.22 | 15.01 | 607,519 | +1.88(+14.32%) |
Aug 07, 2013 | 13.08 | 13.17 | 13.03 | 13.13 | 198,586 | +0.05(+0.37%) |
Aug 06, 2013 | 13.03 | 13.11 | 12.90 | 13.08 | 299,455 | +0.09(+0.67%) |
Aug 05, 2013 | 12.91 | 13.04 | 12.80 | 13.00 | 191,949 | +0.15(+1.13%) |
Aug 02, 2013 | 12.74 | 12.85 | 12.71 | 12.85 | 173,063 | +0.09(+0.68%) |
Aug 01, 2013 | 12.77 | 12.84 | 12.57 | 12.76 | 340,131 | +0.07(+0.53%) |
Jul 31, 2013 | 12.62 | 12.77 | 12.55 | 12.70 | 238,842 | +0.05(+0.38%) |
Jul 30, 2013 | 12.68 | 12.68 | 12.42 | 12.65 | 191,489 | +0.03(+0.23%) |
Jul 29, 2013 | 12.66 | 12.67 | 12.51 | 12.62 | 251,797 | -0.01(-0.08%) |
Jul 26, 2013 | 12.39 | 12.68 | 12.37 | 12.63 | 210,302 | +0.14(+1.09%) |
Jul 25, 2013 | 12.40 | 12.59 | 12.28 | 12.49 | 214,958 | +0.06(+0.47%) |
Jul 24, 2013 | 12.67 | 12.70 | 12.36 | 12.43 | 240,987 | -0.17(-1.38%) |
Jul 23, 2013 | 12.45 | 12.66 | 12.45 | 12.61 | 327,781 | +0.22(+1.80%) |
Jul 22, 2013 | 12.12 | 12.43 | 11.91 | 12.39 | 303,376 | +0.24(+1.99%) |
Jul 19, 2013 | 12.02 | 12.32 | 11.96 | 12.14 | 236,648 | +0.08(+0.64%) |
Jul 18, 2013 | 11.50 | 12.20 | 11.49 | 12.07 | 554,819 | +0.61(+5.33%) |
Jul 17, 2013 | 11.27 | 11.59 | 11.27 | 11.46 | 343,513 | +0.14(+1.20%) |
Jul 16, 2013 | 11.18 | 11.37 | 11.14 | 11.32 | 189,159 | +0.16(+1.39%) |
Jul 15, 2013 | 11.35 | 11.41 | 11.14 | 11.16 | 225,659 | -0.23(-2.04%) |
Jul 12, 2013 | 11.33 | 11.47 | 11.20 | 11.40 | 205,116 | +0.07(+0.60%) |
Jul 11, 2013 | 11.47 | 11.49 | 11.14 | 11.33 | 303,002 | -0.01(-0.08%) |
Jul 10, 2013 | 11.37 | 11.51 | 11.32 | 11.34 | 622,295 | -0.02(-0.17%) |
Jul 09, 2013 | 11.40 | 11.47 | 11.30 | 11.36 | 472,444 | +0.02(+0.17%) |
Jul 08, 2013 | 11.79 | 11.84 | 11.29 | 11.34 | 378,857 | -0.46(-3.86%) |
Jul 05, 2013 | 11.74 | 11.79 | 11.56 | 11.79 | 185,989 | +0.16(+1.42%) |
Jul 03, 2013 | 11.59 | 11.66 | 11.44 | 11.63 | 66,461 | +0.06(+0.50%) |
Jul 02, 2013 | 11.68 | 11.77 | 11.49 | 11.57 | 274,005 | -0.10(-0.83%) |
Jul 01, 2013 | 11.80 | 11.88 | 11.51 | 11.67 | 465,751 | +0.06(+0.50%) |
Jun 28, 2013 | 11.50 | 11.79 | 11.41 | 11.61 | 4,048,603 | +0.02(+0.17%) |
Jun 26, 2013 | 12.10 | 12.10 | 11.54 | 11.59 | 944,169 | -0.12(-0.99%) |
Jun 25, 2013 | 11.73 | 12.07 | 11.50 | 11.71 | 968,719 | +0.06(+0.50%) |
Jun 24, 2013 | 11.01 | 11.73 | 10.90 | 11.65 | 679,152 | +0.47(+4.25%) |
Jun 21, 2013 | 10.82 | 11.17 | 10.73 | 11.17 | 294,006 | +0.35(+3.22%) |
Jun 20, 2013 | 11.00 | 11.18 | 10.75 | 10.83 | 453,568 | -0.32(-2.87%) |
Jun 19, 2013 | 11.19 | 11.36 | 11.14 | 11.15 | 444,484 | -0.02(-0.17%) |
Jun 18, 2013 | 11.11 | 11.23 | 11.00 | 11.16 | 356,555 | +0.08(+0.70%) |
Jun 17, 2013 | 10.52 | 11.21 | 10.52 | 11.09 | 576,585 | +0.60(+5.73%) |
Jun 14, 2013 | 10.51 | 10.53 | 10.28 | 10.49 | 191,226 | +0.02(+0.19%) |
Jun 13, 2013 | 10.05 | 10.69 | 10.00 | 10.47 | 480,692 | +0.47(+4.75%) |
Jun 12, 2013 | 10.00 | 10.10 | 9.934 | 9.992 | 214,936 | +0.09(+0.88%) |
Jun 11, 2013 | 9.837 | 10.00 | 9.789 | 9.905 | 231,493 | -0.02(-0.20%) |
Jun 10, 2013 | 9.866 | 9.924 | 9.721 | 9.924 | 229,431 | +0.10(+0.99%) |
Jun 07, 2013 | 9.740 | 9.944 | 9.653 | 9.827 | 221,230 | +0.11(+1.10%) |
Jun 06, 2013 | 9.566 | 9.740 | 9.517 | 9.721 | 277,880 | +0.13(+1.31%) |
Jun 05, 2013 | 9.624 | 9.730 | 9.566 | 9.595 | 229,831 | +0.00(+0.00%) |
Jun 04, 2013 | 9.634 | 9.672 | 9.527 | 9.595 | 143,325 | -0.06(-0.60%) |
Jun 03, 2013 | 9.672 | 9.827 | 9.556 | 9.653 | 239,315 | -0.02(-0.20%) |
May 31, 2013 | 9.556 | 9.701 | 9.508 | 9.672 | 302,123 | +0.11(+1.11%) |
May 30, 2013 | 9.634 | 9.672 | 9.469 | 9.566 | 158,233 | -0.05(-0.50%) |
May 29, 2013 | 9.682 | 9.720 | 9.517 | 9.614 | 253,246 | +0.02(+0.20%) |
May 28, 2013 | 9.537 | 9.847 | 9.440 | 9.595 | 388,558 | +0.29(+3.12%) |
May 24, 2013 | 9.343 | 9.459 | 9.226 | 9.304 | 152,522 | -0.08(-0.83%) |
May 23, 2013 | 9.110 | 9.420 | 9.062 | 9.382 | 275,130 | +0.16(+1.68%) |
May 22, 2013 | 9.217 | 9.352 | 9.110 | 9.226 | 291,279 | -0.01(-0.10%) |
May 21, 2013 | 9.343 | 9.401 | 9.236 | 9.236 | 74,497 | -0.07(-0.73%) |
May 20, 2013 | 9.256 | 9.401 | 9.226 | 9.304 | 146,446 | +0.00(+0.00%) |
May 17, 2013 | 9.294 | 9.420 | 9.168 | 9.304 | 238,152 | +0.04(+0.42%) |
May 16, 2013 | 9.362 | 9.459 | 9.207 | 9.265 | 117,284 | -0.09(-0.93%) |
May 15, 2013 | 9.265 | 9.440 | 9.246 | 9.352 | 147,278 | +0.17(+1.90%) |
May 13, 2013 | 9.188 | 9.265 | 9.013 | 9.178 | 140,183 | -0.06(-0.63%) |
May 10, 2013 | 9.178 | 9.236 | 8.965 | 9.236 | 205,936 | +0.06(+0.63%) |
May 09, 2013 | 8.529 | 9.585 | 8.451 | 9.178 | 430,850 | -0.25(-2.67%) |
May 08, 2013 | 9.372 | 9.488 | 9.256 | 9.430 | 160,848 | +0.09(+0.93%) |
May 07, 2013 | 9.352 | 9.478 | 9.314 | 9.343 | 189,450 | +0.07(+0.73%) |
May 06, 2013 | 9.285 | 9.469 | 9.100 | 9.275 | 167,599 | +0.02(+0.21%) |
May 03, 2013 | 9.207 | 9.323 | 9.168 | 9.256 | 184,378 | +0.09(+0.95%) |
May 02, 2013 | 9.207 | 9.256 | 9.110 | 9.168 | 246,765 | +0.05(+0.53%) |
May 01, 2013 | 9.517 | 9.517 | 9.110 | 9.120 | 324,940 | -0.45(-4.66%) |
Apr 30, 2013 | 9.614 | 9.748 | 9.527 | 9.566 | 274,746 | -0.10(-1.00%) |
Apr 29, 2013 | 9.672 | 9.818 | 9.537 | 9.663 | 469,746 | +0.09(+0.91%) |
Apr 26, 2013 | 9.575 | 9.663 | 9.488 | 9.575 | 162,229 | +0.09(+0.92%) |
Apr 25, 2013 | 9.730 | 9.769 | 9.488 | 9.488 | 496,538 | -0.18(-1.90%) |
Apr 24, 2013 | 9.643 | 9.789 | 9.575 | 9.672 | 357,384 | +0.30(+3.21%) |
Apr 23, 2013 | 9.323 | 9.604 | 9.217 | 9.372 | 788,917 | +0.04(+0.42%) |
Apr 22, 2013 | 9.130 | 9.352 | 8.868 | 9.333 | 284,228 | +0.29(+3.22%) |
Apr 19, 2013 | 9.071 | 9.149 | 8.810 | 9.042 | 224,290 | -0.04(-0.43%) |
Apr 18, 2013 | 8.626 | 9.139 | 8.519 | 9.081 | 928,136 | +0.50(+5.88%) |
Apr 17, 2013 | 8.626 | 8.781 | 8.461 | 8.577 | 503,701 | -0.10(-1.12%) |
Apr 16, 2013 | 8.374 | 8.684 | 8.277 | 8.674 | 274,981 | +0.42(+5.05%) |
Apr 15, 2013 | 8.529 | 8.529 | 7.996 | 8.257 | 450,882 | -0.26(-3.07%) |
Apr 12, 2013 | 8.538 | 8.606 | 8.480 | 8.519 | 176,674 | -0.04(-0.45%) |
Apr 11, 2013 | 8.558 | 8.645 | 8.364 | 8.558 | 229,243 | +0.03(+0.34%) |
Apr 10, 2013 | 8.412 | 8.713 | 8.345 | 8.529 | 229,435 | +0.16(+1.85%) |
Apr 09, 2013 | 8.441 | 8.480 | 8.257 | 8.374 | 134,075 | -0.02(-0.23%) |
Apr 08, 2013 | 8.248 | 8.412 | 8.160 | 8.393 | 189,591 | +0.16(+2.00%) |
Apr 05, 2013 | 8.228 | 8.325 | 8.170 | 8.228 | 184,618 | -0.09(-1.05%) |
Apr 04, 2013 | 8.277 | 8.345 | 8.131 | 8.315 | 149,787 | +0.03(+0.35%) |
Apr 03, 2013 | 8.441 | 8.567 | 8.219 | 8.286 | 293,239 | -0.10(-1.16%) |
Apr 02, 2013 | 8.548 | 8.587 | 8.345 | 8.383 | 151,872 | -0.16(-1.82%) |
Apr 01, 2013 | 8.616 | 8.635 | 8.289 | 8.538 | 169,683 | -0.05(-0.56%) |
Mar 28, 2013 | 8.674 | 8.674 | 8.558 | 8.587 | 97,431 | -0.06(-0.67%) |
Mar 27, 2013 | 8.558 | 8.674 | 8.432 | 8.645 | 128,065 | +0.02(+0.22%) |
Mar 26, 2013 | 8.616 | 8.635 | 8.519 | 8.626 | 178,728 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.723 | 8.480 | 8.597 | 236,165 | +0.03(+0.34%) |
Mar 22, 2013 | 8.597 | 8.597 | 8.412 | 8.567 | 155,616 | +0.04(+0.45%) |
Mar 21, 2013 | 8.500 | 8.684 | 8.500 | 8.529 | 246,167 | -0.06(-0.68%) |
Mar 20, 2013 | 8.645 | 8.645 | 8.500 | 8.587 | 253,881 | +0.03(+0.34%) |
Mar 19, 2013 | 8.577 | 8.674 | 8.349 | 8.558 | 239,279 | +0.02(+0.23%) |
Mar 18, 2013 | 8.471 | 8.674 | 8.432 | 8.538 | 252,155 | -0.05(-0.56%) |
Mar 15, 2013 | 8.577 | 8.626 | 8.433 | 8.587 | 433,708 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.626 | 7.763 | 8.529 | 537,018 | +0.76(+9.73%) |
Mar 13, 2013 | 7.957 | 7.957 | 7.715 | 7.773 | 144,786 | -0.16(-1.96%) |
Mar 12, 2013 | 7.986 | 7.986 | 7.870 | 7.928 | 75,582 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.996 | 7.899 | 7.947 | 164,330 | -0.01(-0.12%) |
Mar 08, 2013 | 7.889 | 7.996 | 7.676 | 7.957 | 247,710 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,635 | +0.30(+3.96%) |
Mar 06, 2013 | 7.511 | 7.637 | 7.419 | 7.579 | 141,347 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.715 | 7.511 | 7.540 | 219,753 | +0.04(+0.52%) |
Mar 04, 2013 | 7.521 | 7.550 | 7.424 | 7.501 | 625,858 | -0.02(-0.26%) |
Mar 01, 2013 | 7.511 | 7.676 | 7.492 | 7.521 | 164,042 | -0.05(-0.64%) |
Feb 28, 2013 | 7.744 | 7.773 | 7.511 | 7.569 | 147,656 | -0.21(-2.74%) |
Feb 27, 2013 | 7.666 | 7.811 | 7.666 | 7.782 | 89,981 | +0.14(+1.77%) |
Feb 26, 2013 | 7.569 | 7.656 | 7.424 | 7.647 | 158,426 | -0.16(-2.11%) |
Feb 22, 2013 | 7.831 | 7.899 | 7.734 | 7.811 | 187,268 | +0.04(+0.50%) |
Feb 21, 2013 | 7.608 | 7.791 | 7.521 | 7.773 | 172,521 | +0.23(+3.08%) |
Feb 20, 2013 | 7.831 | 7.976 | 7.516 | 7.540 | 323,900 | -0.27(-3.47%) |
Feb 19, 2013 | 7.821 | 7.889 | 7.666 | 7.811 | 132,141 | +0.03(+0.37%) |
Feb 15, 2013 | 7.782 | 7.937 | 7.753 | 7.782 | 119,404 | -0.03(-0.37%) |
Feb 14, 2013 | 7.753 | 7.957 | 7.753 | 7.811 | 154,346 | +0.07(+0.88%) |
Feb 13, 2013 | 7.763 | 8.180 | 7.715 | 7.744 | 285,632 | -0.06(-0.75%) |
Feb 12, 2013 | 7.734 | 7.899 | 7.734 | 7.802 | 141,710 | +0.06(+0.75%) |
Feb 11, 2013 | 7.957 | 7.996 | 7.705 | 7.744 | 244,344 | -0.17(-2.20%) |
Feb 08, 2013 | 7.724 | 8.005 | 7.656 | 7.918 | 115,355 | +0.22(+2.90%) |
Feb 07, 2013 | 7.744 | 7.850 | 7.685 | 7.695 | 119,089 | -0.07(-0.87%) |
Feb 06, 2013 | 7.695 | 7.841 | 7.589 | 7.763 | 200,673 | +0.28(+3.76%) |
Feb 04, 2013 | 7.559 | 7.559 | 7.341 | 7.482 | 166,095 | -0.08(-1.03%) |
Feb 01, 2013 | 7.715 | 7.724 | 7.550 | 7.559 | 173,253 | -0.10(-1.27%) |
Jan 31, 2013 | 7.666 | 7.782 | 7.579 | 7.656 | 120,973 | +0.04(+0.51%) |
Jan 30, 2013 | 7.744 | 7.821 | 7.569 | 7.618 | 215,253 | -0.10(-1.26%) |
Jan 29, 2013 | 7.773 | 7.831 | 7.637 | 7.715 | 170,569 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.763 | 228,953 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.773 | 117,132 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.637 | 7.792 | 124,710 | +0.12(+1.52%) |
Jan 23, 2013 | 7.763 | 7.802 | 7.530 | 7.676 | 336,390 | -0.13(-1.61%) |
Jan 22, 2013 | 7.841 | 7.967 | 7.734 | 7.802 | 182,840 | -0.02(-0.25%) |
Jan 18, 2013 | 7.986 | 8.063 | 7.802 | 7.821 | 81,882 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.842 | 7.996 | 125,041 | +0.15(+1.85%) |
Jan 16, 2013 | 7.870 | 7.947 | 7.716 | 7.850 | 254,382 | -0.08(-0.98%) |
Jan 15, 2013 | 7.734 | 8.015 | 7.734 | 7.928 | 256,006 | +0.18(+2.38%) |
Jan 14, 2013 | 7.957 | 8.073 | 7.715 | 7.744 | 190,756 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.122 | 7.913 | 7.947 | 128,794 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.928 | 8.034 | 85,224 | +0.03(+0.36%) |
Jan 09, 2013 | 8.209 | 8.209 | 7.957 | 8.005 | 112,984 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.986 | 8.160 | 162,060 | +0.09(+1.08%) |
Jan 07, 2013 | 8.044 | 8.209 | 8.015 | 8.073 | 91,761 | -0.03(-0.36%) |
Jan 04, 2013 | 8.170 | 8.277 | 8.025 | 8.102 | 309,032 | -0.04(-0.48%) |
Jan 03, 2013 | 7.860 | 8.238 | 7.802 | 8.141 | 396,080 | +0.34(+4.35%) |
Jan 02, 2013 | 8.131 | 8.151 | 7.753 | 7.802 | 336,311 | -0.15(-1.83%) |
Dec 31, 2012 | 7.598 | 7.996 | 7.569 | 7.947 | 382,140 | +0.31(+4.06%) |
Dec 28, 2012 | 7.705 | 7.763 | 7.550 | 7.637 | 264,341 | -0.13(-1.62%) |
Dec 27, 2012 | 7.724 | 7.792 | 7.705 | 7.763 | 262,374 | -0.01(-0.12%) |
Dec 26, 2012 | 7.792 | 7.841 | 7.715 | 7.773 | 188,363 | -0.01(-0.12%) |
Dec 24, 2012 | 7.918 | 7.937 | 7.734 | 7.782 | 73,665 | -0.27(-3.37%) |
Dec 21, 2012 | 8.093 | 8.141 | 7.976 | 8.054 | 218,460 | -0.12(-1.42%) |
Dec 20, 2012 | 8.131 | 8.185 | 8.054 | 8.170 | 428,322 | +0.03(+0.36%) |
Dec 19, 2012 | 7.957 | 8.296 | 7.947 | 8.141 | 656,579 | +0.23(+2.94%) |
Dec 18, 2012 | 7.850 | 8.015 | 7.811 | 7.908 | 378,151 | +0.10(+1.24%) |
Dec 17, 2012 | 7.937 | 8.315 | 7.530 | 7.811 | 634,138 | -0.05(-0.62%) |
Dec 14, 2012 | 7.637 | 7.918 | 7.618 | 7.860 | 573,708 | +0.22(+2.92%) |
Dec 13, 2012 | 7.753 | 7.860 | 7.463 | 7.637 | 699,639 | -0.28(-3.55%) |
Dec 12, 2012 | 8.034 | 8.122 | 7.850 | 7.918 | 206,856 | -0.11(-1.33%) |
Dec 11, 2012 | 8.073 | 8.189 | 7.976 | 8.025 | 266,087 | +0.02(+0.24%) |
Dec 10, 2012 | 8.044 | 8.073 | 7.860 | 8.005 | 271,776 | -0.04(-0.48%) |
Dec 07, 2012 | 8.054 | 8.073 | 7.928 | 8.044 | 509,675 | +0.06(+0.73%) |
Dec 06, 2012 | 8.073 | 8.083 | 7.860 | 7.986 | 628,835 | -0.19(-2.37%) |
Dec 05, 2012 | 8.160 | 8.359 | 8.160 | 8.180 | 310,250 | +0.04(+0.48%) |
Dec 04, 2012 | 8.529 | 8.538 | 8.083 | 8.141 | 271,630 | -0.47(-5.51%) |
Nov 30, 2012 | 8.664 | 8.742 | 8.461 | 8.616 | 5,026,263 | -0.06(-0.67%) |
Nov 29, 2012 | 8.732 | 8.800 | 8.558 | 8.674 | 246,512 | +0.03(+0.34%) |
Nov 28, 2012 | 8.306 | 8.679 | 8.286 | 8.645 | 285,744 | +0.27(+3.24%) |
Nov 27, 2012 | 8.723 | 8.742 | 8.257 | 8.374 | 431,563 | -0.32(-3.68%) |
Nov 26, 2012 | 8.529 | 8.693 | 8.509 | 8.693 | 264,225 | +0.13(+1.47%) |
Nov 23, 2012 | 8.490 | 8.606 | 8.471 | 8.567 | 114,158 | +0.09(+1.03%) |
Nov 21, 2012 | 8.238 | 8.509 | 8.151 | 8.480 | 974,461 | +0.24(+2.94%) |
Nov 20, 2012 | 8.286 | 8.364 | 8.093 | 8.238 | 766,089 | -0.10(-1.16%) |
Nov 19, 2012 | 8.461 | 8.577 | 8.296 | 8.335 | 556,184 | +0.10(+1.18%) |
Nov 16, 2012 | 8.199 | 8.364 | 8.122 | 8.238 | 343,480 | +0.00(+0.00%) |
Nov 15, 2012 | 8.248 | 8.509 | 8.189 | 8.238 | 703,295 | -0.01(-0.12%) |
Nov 14, 2012 | 8.102 | 8.354 | 8.073 | 8.248 | 252,468 | +0.15(+1.79%) |
Nov 13, 2012 | 6.639 | 8.199 | 7.695 | 8.102 | 175,551 | +0.02(+0.24%) |
Nov 12, 2012 | 8.141 | 8.374 | 7.948 | 8.083 | 207,868 | -0.15(-1.77%) |
Nov 09, 2012 | 8.141 | 8.393 | 8.093 | 8.228 | 131,972 | +0.06(+0.71%) |
Nov 08, 2012 | 8.335 | 8.432 | 8.151 | 8.170 | 114,317 | -0.19(-2.32%) |
Nov 07, 2012 | 8.674 | 8.800 | 8.248 | 8.364 | 210,732 | -0.43(-4.85%) |
Nov 06, 2012 | 8.839 | 8.839 | 8.577 | 8.790 | 195,430 | +0.10(+1.11%) |
Nov 05, 2012 | 8.616 | 8.723 | 8.480 | 8.693 | 140,891 | +0.10(+1.13%) |
Nov 02, 2012 | 8.800 | 8.800 | 8.422 | 8.597 | 134,692 | -0.20(-2.31%) |
Nov 01, 2012 | 8.567 | 8.839 | 8.412 | 8.800 | 255,157 | +0.24(+2.83%) |
Oct 31, 2012 | 8.548 | 8.587 | 8.383 | 8.558 | 152,070 | +0.06(+0.68%) |
Oct 26, 2012 | 8.693 | 8.500 | 8.500 | 8.500 | 104,832 | -0.16(-1.79%) |
Oct 25, 2012 | 8.655 | 8.703 | 8.500 | 8.655 | 81,035 | +0.09(+1.02%) |
Oct 24, 2012 | 8.732 | 8.984 | 8.529 | 8.567 | 106,378 | -0.08(-0.90%) |
Oct 23, 2012 | 8.732 | 8.732 | 8.500 | 8.645 | 98,392 | -0.38(-4.19%) |
Oct 19, 2012 | 9.013 | 9.207 | 8.936 | 9.023 | 196,066 | -0.04(-0.43%) |
Oct 18, 2012 | 9.004 | 9.149 | 8.897 | 9.062 | 112,677 | +0.02(+0.21%) |
Oct 17, 2012 | 9.256 | 9.294 | 8.829 | 9.042 | 212,874 | -0.07(-0.74%) |
Oct 16, 2012 | 9.120 | 9.275 | 8.945 | 9.110 | 146,721 | +0.06(+0.64%) |
Oct 15, 2012 | 9.130 | 9.207 | 8.975 | 9.052 | 133,594 | -0.10(-1.06%) |
Oct 12, 2012 | 9.314 | 9.323 | 9.101 | 9.149 | 105,493 | -0.19(-2.07%) |
Oct 11, 2012 | 9.256 | 9.498 | 9.217 | 9.343 | 131,328 | +0.12(+1.26%) |
Oct 10, 2012 | 9.285 | 9.401 | 8.994 | 9.226 | 469,775 | -0.06(-0.63%) |
Oct 09, 2012 | 9.275 | 9.372 | 9.207 | 9.285 | 141,143 | +0.04(+0.42%) |
Oct 08, 2012 | 9.469 | 9.469 | 9.110 | 9.246 | 119,331 | -0.24(-2.55%) |
Oct 05, 2012 | 9.789 | 9.789 | 9.449 | 9.488 | 73,299 | -0.20(-2.10%) |
Oct 04, 2012 | 9.643 | 9.789 | 9.440 | 9.692 | 158,946 | +0.10(+1.01%) |
Oct 03, 2012 | 9.886 | 9.895 | 9.595 | 9.595 | 157,368 | -0.32(-3.23%) |
Oct 02, 2012 | 10.15 | 10.15 | 9.827 | 9.915 | 80,055 | -0.19(-1.92%) |