Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.23 | 16.38 | 16.16 | 16.21 | 406,388 | -0.09(-0.54%) |
Sep 26, 2013 | 16.47 | 16.47 | 15.99 | 16.30 | 600,414 | -0.13(-0.77%) |
Sep 25, 2013 | 16.44 | 16.53 | 16.30 | 16.43 | 940,168 | +0.01(+0.06%) |
Sep 24, 2013 | 16.46 | 16.70 | 16.19 | 16.42 | 952,566 | +0.01(+0.06%) |
Sep 23, 2013 | 16.09 | 16.45 | 15.95 | 16.41 | 669,606 | +0.41(+2.54%) |
Sep 20, 2013 | 16.30 | 16.40 | 15.80 | 16.00 | 2,685,334 | -0.06(-0.36%) |
Sep 19, 2013 | 16.30 | 16.56 | 15.61 | 16.06 | 896,834 | -0.36(-2.18%) |
Sep 18, 2013 | 16.46 | 16.57 | 16.08 | 16.42 | 598,812 | -0.01(-0.06%) |
Sep 17, 2013 | 16.13 | 16.52 | 15.91 | 16.43 | 605,895 | +0.35(+2.17%) |
Sep 16, 2013 | 16.40 | 16.41 | 15.72 | 16.08 | 600,862 | -0.33(-2.01%) |
Sep 13, 2013 | 16.16 | 16.56 | 16.03 | 16.41 | 918,804 | +0.23(+1.44%) |
Sep 12, 2013 | 15.80 | 16.31 | 15.71 | 16.17 | 1,503,636 | +0.37(+2.33%) |
Sep 11, 2013 | 15.44 | 15.93 | 15.29 | 15.81 | 922,473 | +0.31(+2.00%) |
Sep 10, 2013 | 15.46 | 15.52 | 15.05 | 15.50 | 651,949 | +0.04(+0.25%) |
Sep 09, 2013 | 15.27 | 15.62 | 15.14 | 15.46 | 1,229,689 | +0.24(+1.59%) |
Sep 06, 2013 | 14.87 | 15.38 | 14.79 | 15.21 | 2,148,962 | +0.34(+2.28%) |
Sep 05, 2013 | 15.06 | 15.33 | 14.80 | 14.88 | 7,638,270 | -0.43(-2.79%) |
Sep 04, 2013 | 16.28 | 16.28 | 15.08 | 15.30 | 2,231,216 | -1.27(-7.66%) |
Sep 03, 2013 | 16.49 | 16.88 | 16.49 | 16.57 | 486,086 | +0.16(+0.94%) |
Aug 30, 2013 | 16.61 | 16.61 | 15.92 | 16.42 | 641,802 | -0.24(-1.45%) |
Aug 29, 2013 | 16.91 | 16.91 | 16.56 | 16.66 | 522,018 | -0.22(-1.32%) |
Aug 28, 2013 | 16.96 | 17.16 | 16.76 | 16.88 | 504,667 | -0.07(-0.40%) |
Aug 27, 2013 | 17.17 | 17.34 | 16.85 | 16.95 | 411,670 | -0.30(-1.74%) |
Aug 26, 2013 | 16.95 | 17.27 | 16.80 | 17.25 | 798,109 | +0.32(+1.89%) |
Aug 23, 2013 | 17.06 | 17.09 | 16.91 | 16.93 | 407,931 | -0.01(-0.06%) |
Aug 22, 2013 | 16.95 | 17.10 | 16.86 | 16.94 | 371,017 | +0.18(+1.10%) |
Aug 21, 2013 | 16.79 | 17.18 | 16.72 | 16.76 | 278,177 | -0.05(-0.29%) |
Aug 20, 2013 | 16.15 | 17.16 | 15.67 | 16.80 | 594,282 | +0.55(+3.40%) |
Aug 19, 2013 | 16.54 | 16.58 | 16.10 | 16.25 | 485,451 | -0.25(-1.53%) |
Aug 16, 2013 | 15.45 | 16.69 | 15.29 | 16.50 | 713,412 | +1.04(+6.70%) |
Aug 15, 2013 | 15.33 | 15.54 | 15.30 | 15.47 | 363,199 | +0.06(+0.38%) |
Aug 14, 2013 | 15.39 | 15.62 | 15.31 | 15.41 | 199,859 | -0.08(-0.50%) |
Aug 13, 2013 | 15.33 | 15.89 | 15.27 | 15.49 | 356,602 | +0.10(+0.63%) |
Aug 12, 2013 | 14.05 | 15.43 | 14.01 | 15.39 | 480,155 | +1.34(+9.52%) |
Aug 09, 2013 | 14.83 | 14.83 | 13.93 | 14.05 | 693,866 | -0.96(-6.39%) |
Aug 08, 2013 | 13.57 | 15.05 | 13.22 | 15.01 | 607,564 | +1.88(+14.32%) |
Aug 07, 2013 | 13.08 | 13.17 | 13.02 | 13.13 | 198,601 | +0.05(+0.37%) |
Aug 06, 2013 | 13.02 | 13.11 | 12.90 | 13.08 | 299,477 | +0.09(+0.67%) |
Aug 05, 2013 | 12.91 | 13.03 | 12.80 | 13.00 | 191,963 | +0.15(+1.13%) |
Aug 02, 2013 | 12.74 | 12.85 | 12.70 | 12.85 | 173,076 | +0.09(+0.68%) |
Aug 01, 2013 | 12.77 | 12.84 | 12.57 | 12.76 | 340,156 | +0.07(+0.53%) |
Jul 31, 2013 | 12.62 | 12.77 | 12.55 | 12.70 | 238,860 | +0.05(+0.38%) |
Jul 30, 2013 | 12.68 | 12.68 | 12.42 | 12.65 | 191,503 | +0.03(+0.23%) |
Jul 29, 2013 | 12.66 | 12.67 | 12.51 | 12.62 | 251,816 | -0.01(-0.08%) |
Jul 26, 2013 | 12.38 | 12.68 | 12.37 | 12.63 | 210,318 | +0.14(+1.09%) |
Jul 25, 2013 | 12.39 | 12.59 | 12.28 | 12.49 | 214,975 | +0.06(+0.47%) |
Jul 24, 2013 | 12.67 | 12.70 | 12.36 | 12.43 | 241,005 | -0.17(-1.38%) |
Jul 23, 2013 | 12.45 | 12.66 | 12.45 | 12.61 | 327,806 | +0.22(+1.80%) |
Jul 22, 2013 | 12.12 | 12.43 | 11.91 | 12.38 | 303,398 | +0.24(+2.00%) |
Jul 19, 2013 | 12.02 | 12.32 | 11.96 | 12.14 | 236,666 | +0.08(+0.64%) |
Jul 18, 2013 | 11.50 | 12.20 | 11.49 | 12.07 | 554,860 | +0.61(+5.33%) |
Jul 17, 2013 | 11.27 | 11.59 | 11.27 | 11.45 | 343,539 | +0.14(+1.20%) |
Jul 16, 2013 | 11.18 | 11.37 | 11.14 | 11.32 | 189,173 | +0.16(+1.39%) |
Jul 15, 2013 | 11.35 | 11.41 | 11.13 | 11.16 | 225,676 | -0.23(-2.04%) |
Jul 12, 2013 | 11.33 | 11.46 | 11.20 | 11.40 | 205,131 | +0.07(+0.60%) |
Jul 11, 2013 | 11.47 | 11.49 | 11.13 | 11.33 | 303,025 | -0.01(-0.09%) |
Jul 10, 2013 | 11.37 | 11.51 | 11.32 | 11.34 | 622,342 | -0.02(-0.17%) |
Jul 09, 2013 | 11.40 | 11.46 | 11.30 | 11.36 | 472,479 | +0.02(+0.17%) |
Jul 08, 2013 | 11.79 | 11.84 | 11.29 | 11.34 | 378,885 | -0.46(-3.86%) |
Jul 05, 2013 | 11.74 | 11.79 | 11.56 | 11.79 | 186,003 | +0.16(+1.42%) |
Jul 03, 2013 | 11.59 | 11.66 | 11.44 | 11.63 | 66,466 | +0.06(+0.50%) |
Jul 02, 2013 | 11.68 | 11.76 | 11.49 | 11.57 | 274,026 | -0.10(-0.83%) |
Jul 01, 2013 | 11.80 | 11.88 | 11.51 | 11.67 | 465,786 | +0.06(+0.50%) |
Jun 28, 2013 | 11.50 | 11.78 | 11.41 | 11.61 | 4,048,906 | +0.02(+0.17%) |
Jun 26, 2013 | 12.09 | 12.09 | 11.54 | 11.59 | 944,239 | -0.12(-0.99%) |
Jun 25, 2013 | 11.73 | 12.07 | 11.50 | 11.71 | 968,791 | +0.06(+0.50%) |
Jun 24, 2013 | 11.01 | 11.73 | 10.90 | 11.65 | 679,203 | +0.47(+4.25%) |
Jun 21, 2013 | 10.82 | 11.17 | 10.73 | 11.17 | 294,028 | +0.35(+3.22%) |
Jun 20, 2013 | 11.00 | 11.18 | 10.75 | 10.82 | 453,602 | -0.32(-2.87%) |
Jun 19, 2013 | 11.19 | 11.36 | 11.13 | 11.14 | 444,517 | -0.02(-0.17%) |
Jun 18, 2013 | 11.11 | 11.23 | 11.00 | 11.16 | 356,582 | +0.08(+0.70%) |
Jun 17, 2013 | 10.51 | 11.21 | 10.51 | 11.09 | 576,628 | +0.60(+5.73%) |
Jun 14, 2013 | 10.51 | 10.53 | 10.28 | 10.49 | 191,240 | +0.02(+0.19%) |
Jun 13, 2013 | 10.05 | 10.69 | 10.00 | 10.47 | 480,728 | +0.47(+4.75%) |
Jun 12, 2013 | 10.00 | 10.10 | 9.933 | 9.991 | 214,952 | +0.09(+0.88%) |
Jun 11, 2013 | 9.836 | 10.00 | 9.788 | 9.904 | 231,511 | -0.02(-0.20%) |
Jun 10, 2013 | 9.865 | 9.924 | 9.720 | 9.924 | 229,448 | +0.10(+0.99%) |
Jun 07, 2013 | 9.739 | 9.943 | 9.652 | 9.827 | 221,246 | +0.11(+1.10%) |
Jun 06, 2013 | 9.565 | 9.739 | 9.517 | 9.720 | 277,900 | +0.13(+1.31%) |
Jun 05, 2013 | 9.623 | 9.730 | 9.565 | 9.594 | 229,848 | +0.00(+0.00%) |
Jun 04, 2013 | 9.633 | 9.672 | 9.526 | 9.594 | 143,335 | -0.06(-0.60%) |
Jun 03, 2013 | 9.672 | 9.827 | 9.555 | 9.652 | 239,333 | -0.02(-0.20%) |
May 31, 2013 | 9.555 | 9.701 | 9.507 | 9.672 | 302,146 | +0.11(+1.11%) |
May 30, 2013 | 9.633 | 9.672 | 9.468 | 9.565 | 158,245 | -0.05(-0.50%) |
May 29, 2013 | 9.681 | 9.719 | 9.517 | 9.613 | 253,265 | +0.02(+0.20%) |
May 28, 2013 | 9.536 | 9.846 | 9.439 | 9.594 | 388,587 | +0.29(+3.13%) |
May 24, 2013 | 9.342 | 9.458 | 9.226 | 9.303 | 152,534 | -0.08(-0.83%) |
May 23, 2013 | 9.109 | 9.420 | 9.061 | 9.381 | 275,150 | +0.16(+1.68%) |
May 22, 2013 | 9.216 | 9.352 | 9.109 | 9.226 | 291,301 | -0.01(-0.10%) |
May 21, 2013 | 9.342 | 9.400 | 9.235 | 9.235 | 74,502 | -0.07(-0.73%) |
May 20, 2013 | 9.255 | 9.400 | 9.226 | 9.303 | 146,457 | +0.00(+0.00%) |
May 17, 2013 | 9.294 | 9.420 | 9.168 | 9.303 | 238,169 | +0.04(+0.42%) |
May 16, 2013 | 9.361 | 9.458 | 9.206 | 9.265 | 117,293 | -0.09(-0.93%) |
May 15, 2013 | 9.265 | 9.439 | 9.245 | 9.352 | 147,289 | +0.17(+1.90%) |
May 13, 2013 | 9.187 | 9.265 | 9.013 | 9.177 | 140,193 | -0.06(-0.63%) |
May 10, 2013 | 9.177 | 9.235 | 8.964 | 9.235 | 205,952 | +0.06(+0.63%) |
May 09, 2013 | 8.528 | 9.584 | 8.450 | 9.177 | 430,882 | -0.25(-2.67%) |
May 08, 2013 | 9.371 | 9.487 | 9.255 | 9.429 | 160,860 | +0.09(+0.93%) |
May 07, 2013 | 9.352 | 9.478 | 9.313 | 9.342 | 189,464 | +0.07(+0.73%) |
May 06, 2013 | 9.284 | 9.468 | 9.100 | 9.274 | 167,612 | +0.02(+0.21%) |
May 03, 2013 | 9.206 | 9.323 | 9.168 | 9.255 | 184,391 | +0.09(+0.95%) |
May 02, 2013 | 9.206 | 9.255 | 9.109 | 9.168 | 246,784 | +0.05(+0.53%) |
May 01, 2013 | 9.517 | 9.517 | 9.109 | 9.119 | 324,964 | -0.45(-4.66%) |
Apr 30, 2013 | 9.613 | 9.747 | 9.526 | 9.565 | 274,767 | -0.10(-1.00%) |
Apr 29, 2013 | 9.672 | 9.817 | 9.536 | 9.662 | 469,781 | +0.09(+0.91%) |
Apr 26, 2013 | 9.575 | 9.662 | 9.487 | 9.575 | 162,241 | +0.09(+0.92%) |
Apr 25, 2013 | 9.730 | 9.768 | 9.487 | 9.487 | 496,575 | -0.18(-1.90%) |
Apr 24, 2013 | 9.642 | 9.788 | 9.575 | 9.672 | 357,411 | +0.30(+3.21%) |
Apr 23, 2013 | 9.323 | 9.604 | 9.216 | 9.371 | 788,976 | +0.04(+0.42%) |
Apr 22, 2013 | 9.129 | 9.352 | 8.867 | 9.332 | 284,250 | +0.29(+3.22%) |
Apr 19, 2013 | 9.071 | 9.148 | 8.809 | 9.042 | 224,307 | -0.04(-0.43%) |
Apr 18, 2013 | 8.625 | 9.139 | 8.518 | 9.080 | 928,206 | +0.50(+5.88%) |
Apr 17, 2013 | 8.625 | 8.780 | 8.460 | 8.576 | 503,739 | -0.10(-1.12%) |
Apr 16, 2013 | 8.373 | 8.683 | 8.276 | 8.673 | 275,002 | +0.42(+5.05%) |
Apr 15, 2013 | 8.528 | 8.528 | 7.995 | 8.257 | 450,916 | -0.26(-3.07%) |
Apr 12, 2013 | 8.538 | 8.606 | 8.480 | 8.518 | 176,687 | -0.04(-0.45%) |
Apr 11, 2013 | 8.557 | 8.644 | 8.363 | 8.557 | 229,260 | +0.03(+0.34%) |
Apr 10, 2013 | 8.412 | 8.712 | 8.344 | 8.528 | 229,452 | +0.16(+1.85%) |
Apr 09, 2013 | 8.441 | 8.480 | 8.257 | 8.373 | 134,085 | -0.02(-0.23%) |
Apr 08, 2013 | 8.247 | 8.412 | 8.160 | 8.392 | 189,606 | +0.16(+2.00%) |
Apr 05, 2013 | 8.228 | 8.325 | 8.169 | 8.228 | 184,632 | -0.09(-1.05%) |
Apr 04, 2013 | 8.276 | 8.344 | 8.131 | 8.315 | 149,798 | +0.03(+0.35%) |
Apr 03, 2013 | 8.441 | 8.567 | 8.218 | 8.286 | 293,261 | -0.10(-1.16%) |
Apr 02, 2013 | 8.547 | 8.586 | 8.344 | 8.383 | 151,884 | -0.16(-1.82%) |
Apr 01, 2013 | 8.615 | 8.635 | 8.288 | 8.538 | 169,696 | -0.05(-0.56%) |
Mar 28, 2013 | 8.673 | 8.673 | 8.557 | 8.586 | 97,438 | -0.06(-0.67%) |
Mar 27, 2013 | 8.557 | 8.673 | 8.431 | 8.644 | 128,075 | +0.02(+0.22%) |
Mar 26, 2013 | 8.615 | 8.635 | 8.518 | 8.625 | 178,742 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.722 | 8.480 | 8.596 | 236,183 | +0.03(+0.34%) |
Mar 22, 2013 | 8.596 | 8.596 | 8.412 | 8.567 | 155,627 | +0.04(+0.45%) |
Mar 21, 2013 | 8.499 | 8.683 | 8.499 | 8.528 | 246,185 | -0.06(-0.68%) |
Mar 20, 2013 | 8.644 | 8.644 | 8.499 | 8.586 | 253,900 | +0.03(+0.34%) |
Mar 19, 2013 | 8.576 | 8.673 | 8.349 | 8.557 | 239,297 | +0.02(+0.23%) |
Mar 18, 2013 | 8.470 | 8.673 | 8.431 | 8.538 | 252,174 | -0.05(-0.56%) |
Mar 15, 2013 | 8.576 | 8.625 | 8.432 | 8.586 | 433,741 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.625 | 7.763 | 8.528 | 537,058 | +0.76(+9.73%) |
Mar 13, 2013 | 7.956 | 7.956 | 7.714 | 7.772 | 144,797 | -0.16(-1.96%) |
Mar 12, 2013 | 7.985 | 7.985 | 7.869 | 7.927 | 75,588 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.995 | 7.898 | 7.947 | 164,343 | -0.01(-0.12%) |
Mar 08, 2013 | 7.888 | 7.995 | 7.675 | 7.956 | 247,729 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,648 | +0.30(+3.96%) |
Mar 06, 2013 | 7.510 | 7.636 | 7.418 | 7.578 | 141,357 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.714 | 7.510 | 7.540 | 219,770 | +0.04(+0.52%) |
Mar 04, 2013 | 7.520 | 7.549 | 7.423 | 7.501 | 625,905 | -0.02(-0.26%) |
Mar 01, 2013 | 7.510 | 7.675 | 7.491 | 7.520 | 164,054 | -0.05(-0.64%) |
Feb 28, 2013 | 7.743 | 7.772 | 7.510 | 7.569 | 147,667 | -0.21(-2.74%) |
Feb 27, 2013 | 7.666 | 7.811 | 7.666 | 7.782 | 89,988 | +0.14(+1.77%) |
Feb 26, 2013 | 7.569 | 7.656 | 7.423 | 7.646 | 158,438 | -0.16(-2.11%) |
Feb 22, 2013 | 7.830 | 7.898 | 7.733 | 7.811 | 187,282 | +0.04(+0.50%) |
Feb 21, 2013 | 7.607 | 7.791 | 7.520 | 7.772 | 172,534 | +0.23(+3.08%) |
Feb 20, 2013 | 7.830 | 7.976 | 7.515 | 7.540 | 323,924 | -0.27(-3.47%) |
Feb 19, 2013 | 7.821 | 7.888 | 7.666 | 7.811 | 132,151 | +0.03(+0.37%) |
Feb 15, 2013 | 7.782 | 7.937 | 7.753 | 7.782 | 119,413 | -0.03(-0.37%) |
Feb 14, 2013 | 7.753 | 7.956 | 7.753 | 7.811 | 154,357 | +0.07(+0.88%) |
Feb 13, 2013 | 7.762 | 8.179 | 7.714 | 7.743 | 285,653 | -0.06(-0.75%) |
Feb 12, 2013 | 7.733 | 7.898 | 7.733 | 7.801 | 141,721 | +0.06(+0.75%) |
Feb 11, 2013 | 7.956 | 7.995 | 7.704 | 7.743 | 244,362 | -0.17(-2.20%) |
Feb 08, 2013 | 7.724 | 8.005 | 7.656 | 7.918 | 115,364 | +0.22(+2.90%) |
Feb 07, 2013 | 7.743 | 7.850 | 7.685 | 7.695 | 119,098 | -0.07(-0.87%) |
Feb 06, 2013 | 7.695 | 7.840 | 7.588 | 7.762 | 200,688 | +0.28(+3.76%) |
Feb 04, 2013 | 7.559 | 7.559 | 7.341 | 7.481 | 166,107 | -0.08(-1.03%) |
Feb 01, 2013 | 7.714 | 7.724 | 7.549 | 7.559 | 173,266 | -0.10(-1.27%) |
Jan 31, 2013 | 7.666 | 7.782 | 7.578 | 7.656 | 120,982 | +0.04(+0.51%) |
Jan 30, 2013 | 7.743 | 7.821 | 7.569 | 7.617 | 215,269 | -0.10(-1.26%) |
Jan 29, 2013 | 7.772 | 7.830 | 7.636 | 7.714 | 170,582 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.762 | 228,970 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.772 | 117,141 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.636 | 7.792 | 124,719 | +0.12(+1.52%) |
Jan 23, 2013 | 7.762 | 7.801 | 7.530 | 7.675 | 336,415 | -0.13(-1.62%) |
Jan 22, 2013 | 7.840 | 7.966 | 7.733 | 7.801 | 182,854 | -0.02(-0.25%) |
Jan 18, 2013 | 7.985 | 8.063 | 7.801 | 7.821 | 81,888 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.841 | 7.995 | 125,050 | +0.15(+1.85%) |
Jan 16, 2013 | 7.869 | 7.947 | 7.716 | 7.850 | 254,401 | -0.08(-0.98%) |
Jan 15, 2013 | 7.733 | 8.014 | 7.733 | 7.927 | 256,025 | +0.18(+2.38%) |
Jan 14, 2013 | 7.956 | 8.073 | 7.714 | 7.743 | 190,771 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.121 | 7.913 | 7.947 | 128,803 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.927 | 8.034 | 85,231 | +0.03(+0.36%) |
Jan 09, 2013 | 8.208 | 8.208 | 7.956 | 8.005 | 112,993 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.985 | 8.160 | 162,073 | +0.09(+1.08%) |
Jan 07, 2013 | 8.043 | 8.208 | 8.014 | 8.073 | 91,768 | -0.03(-0.36%) |
Jan 04, 2013 | 8.169 | 8.276 | 8.024 | 8.102 | 309,055 | -0.04(-0.48%) |
Jan 03, 2013 | 7.859 | 8.237 | 7.801 | 8.140 | 396,110 | +0.34(+4.35%) |
Jan 02, 2013 | 8.131 | 8.150 | 7.753 | 7.801 | 336,336 | -0.15(-1.83%) |
Dec 31, 2012 | 7.598 | 7.995 | 7.569 | 7.947 | 382,169 | +0.31(+4.06%) |
Dec 28, 2012 | 7.704 | 7.762 | 7.549 | 7.636 | 264,361 | -0.13(-1.62%) |
Dec 27, 2012 | 7.724 | 7.792 | 7.704 | 7.762 | 262,394 | -0.01(-0.12%) |
Dec 26, 2012 | 7.792 | 7.840 | 7.714 | 7.772 | 188,378 | -0.01(-0.12%) |
Dec 24, 2012 | 7.918 | 7.937 | 7.733 | 7.782 | 73,670 | -0.27(-3.37%) |
Dec 21, 2012 | 8.092 | 8.140 | 7.976 | 8.053 | 218,477 | -0.12(-1.42%) |
Dec 20, 2012 | 8.131 | 8.184 | 8.053 | 8.169 | 428,354 | +0.03(+0.36%) |
Dec 19, 2012 | 7.956 | 8.295 | 7.947 | 8.140 | 656,628 | +0.23(+2.94%) |
Dec 18, 2012 | 7.850 | 8.014 | 7.811 | 7.908 | 378,180 | +0.10(+1.24%) |
Dec 17, 2012 | 7.937 | 8.315 | 7.530 | 7.811 | 634,186 | -0.05(-0.62%) |
Dec 14, 2012 | 7.636 | 7.918 | 7.617 | 7.859 | 573,751 | +0.22(+2.92%) |
Dec 13, 2012 | 7.753 | 7.859 | 7.462 | 7.636 | 699,691 | -0.28(-3.55%) |
Dec 12, 2012 | 8.034 | 8.121 | 7.850 | 7.918 | 206,871 | -0.11(-1.33%) |
Dec 11, 2012 | 8.073 | 8.189 | 7.976 | 8.024 | 266,107 | +0.02(+0.24%) |
Dec 10, 2012 | 8.043 | 8.073 | 7.859 | 8.005 | 271,797 | -0.04(-0.48%) |
Dec 07, 2012 | 8.053 | 8.073 | 7.927 | 8.043 | 509,713 | +0.06(+0.73%) |
Dec 06, 2012 | 8.073 | 8.082 | 7.859 | 7.985 | 628,882 | -0.19(-2.37%) |
Dec 05, 2012 | 8.160 | 8.358 | 8.160 | 8.179 | 310,273 | +0.04(+0.48%) |
Dec 04, 2012 | 8.528 | 8.538 | 8.082 | 8.140 | 271,650 | -0.47(-5.51%) |
Nov 30, 2012 | 8.664 | 8.741 | 8.460 | 8.615 | 5,026,639 | -0.06(-0.67%) |
Nov 29, 2012 | 8.732 | 8.799 | 8.557 | 8.673 | 246,531 | +0.03(+0.34%) |
Nov 28, 2012 | 8.305 | 8.678 | 8.286 | 8.644 | 285,765 | +0.27(+3.24%) |
Nov 27, 2012 | 8.722 | 8.741 | 8.257 | 8.373 | 431,596 | -0.32(-3.68%) |
Nov 26, 2012 | 8.528 | 8.693 | 8.509 | 8.693 | 264,244 | +0.13(+1.47%) |
Nov 23, 2012 | 8.489 | 8.606 | 8.470 | 8.567 | 114,167 | +0.09(+1.03%) |
Nov 21, 2012 | 8.237 | 8.509 | 8.150 | 8.480 | 974,534 | +0.24(+2.94%) |
Nov 20, 2012 | 8.286 | 8.363 | 8.092 | 8.237 | 766,146 | -0.10(-1.16%) |
Nov 19, 2012 | 8.460 | 8.576 | 8.295 | 8.334 | 556,225 | +0.10(+1.18%) |
Nov 16, 2012 | 8.199 | 8.363 | 8.121 | 8.237 | 343,506 | +0.00(+0.00%) |
Nov 15, 2012 | 8.247 | 8.509 | 8.189 | 8.237 | 703,347 | -0.01(-0.12%) |
Nov 14, 2012 | 8.102 | 8.354 | 8.073 | 8.247 | 252,487 | +0.15(+1.79%) |
Nov 13, 2012 | 6.638 | 8.199 | 7.695 | 8.102 | 175,565 | +0.02(+0.24%) |
Nov 12, 2012 | 8.140 | 8.373 | 7.948 | 8.082 | 207,883 | -0.15(-1.77%) |
Nov 09, 2012 | 8.140 | 8.392 | 8.092 | 8.228 | 131,982 | +0.06(+0.71%) |
Nov 08, 2012 | 8.334 | 8.431 | 8.150 | 8.169 | 114,326 | -0.19(-2.32%) |
Nov 07, 2012 | 8.673 | 8.799 | 8.247 | 8.363 | 210,748 | -0.43(-4.85%) |
Nov 06, 2012 | 8.838 | 8.838 | 8.576 | 8.790 | 195,445 | +0.10(+1.11%) |
Nov 05, 2012 | 8.615 | 8.722 | 8.480 | 8.693 | 140,901 | +0.10(+1.13%) |
Nov 02, 2012 | 8.799 | 8.799 | 8.421 | 8.596 | 134,702 | -0.20(-2.31%) |
Nov 01, 2012 | 8.567 | 8.838 | 8.412 | 8.799 | 255,176 | +0.24(+2.83%) |
Oct 31, 2012 | 8.547 | 8.586 | 8.383 | 8.557 | 152,082 | +0.06(+0.68%) |
Oct 26, 2012 | 8.693 | 8.499 | 8.499 | 8.499 | 104,840 | -0.16(-1.79%) |
Oct 25, 2012 | 8.654 | 8.702 | 8.499 | 8.654 | 81,041 | +0.09(+1.02%) |
Oct 24, 2012 | 8.732 | 8.983 | 8.528 | 8.567 | 106,385 | -0.08(-0.90%) |
Oct 23, 2012 | 8.732 | 8.732 | 8.499 | 8.644 | 98,400 | -0.38(-4.19%) |
Oct 19, 2012 | 9.013 | 9.206 | 8.935 | 9.022 | 196,081 | -0.04(-0.43%) |
Oct 18, 2012 | 9.003 | 9.148 | 8.896 | 9.061 | 112,685 | +0.02(+0.21%) |
Oct 17, 2012 | 9.255 | 9.294 | 8.828 | 9.042 | 212,890 | -0.07(-0.74%) |
Oct 16, 2012 | 9.119 | 9.274 | 8.945 | 9.109 | 146,732 | +0.06(+0.64%) |
Oct 15, 2012 | 9.129 | 9.206 | 8.974 | 9.051 | 133,604 | -0.10(-1.06%) |
Oct 12, 2012 | 9.313 | 9.323 | 9.100 | 9.148 | 105,501 | -0.19(-2.07%) |
Oct 11, 2012 | 9.255 | 9.497 | 9.216 | 9.342 | 131,338 | +0.12(+1.26%) |
Oct 10, 2012 | 9.284 | 9.400 | 8.993 | 9.226 | 469,811 | -0.06(-0.63%) |
Oct 09, 2012 | 9.274 | 9.371 | 9.206 | 9.284 | 141,154 | +0.04(+0.42%) |
Oct 08, 2012 | 9.468 | 9.468 | 9.109 | 9.245 | 119,340 | -0.24(-2.55%) |
Oct 05, 2012 | 9.788 | 9.788 | 9.449 | 9.487 | 73,304 | -0.20(-2.10%) |
Oct 04, 2012 | 9.642 | 9.788 | 9.439 | 9.691 | 158,958 | +0.10(+1.01%) |
Oct 03, 2012 | 9.885 | 9.895 | 9.594 | 9.594 | 157,380 | -0.32(-3.23%) |
Oct 02, 2012 | 10.15 | 10.15 | 9.827 | 9.914 | 80,061 | -0.19(-1.92%) |