Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.16 | 11.17 | 10.96 | 11.04 | 4,628,823 | -0.12(-1.07%) |
Aug 29, 2013 | 10.94 | 11.33 | 10.90 | 11.16 | 5,585,712 | +0.22(+2.02%) |
Aug 28, 2013 | 10.94 | 11.01 | 10.89 | 10.94 | 3,716,705 | -0.01(-0.06%) |
Aug 27, 2013 | 11.07 | 11.16 | 10.95 | 10.95 | 3,585,591 | -0.24(-2.19%) |
Aug 26, 2013 | 11.19 | 11.25 | 11.15 | 11.19 | 5,157,001 | +0.00(+0.00%) |
Aug 23, 2013 | 11.19 | 11.21 | 11.15 | 11.19 | 3,851,184 | +0.01(+0.06%) |
Aug 22, 2013 | 11.11 | 11.21 | 11.10 | 11.19 | 2,258,259 | +0.08(+0.69%) |
Aug 21, 2013 | 11.19 | 11.27 | 11.09 | 11.11 | 3,480,865 | -0.10(-0.87%) |
Aug 20, 2013 | 11.16 | 11.31 | 11.08 | 11.21 | 4,100,765 | +0.13(+1.14%) |
Aug 19, 2013 | 11.68 | 11.68 | 11.05 | 11.08 | 4,791,876 | -0.05(-0.44%) |
Aug 16, 2013 | 11.08 | 11.16 | 11.04 | 11.13 | 4,552,748 | +0.06(+0.57%) |
Aug 15, 2013 | 11.15 | 11.22 | 11.07 | 11.07 | 5,731,422 | -0.17(-1.49%) |
Aug 14, 2013 | 11.26 | 11.30 | 11.22 | 11.24 | 4,162,919 | -0.02(-0.19%) |
Aug 13, 2013 | 11.35 | 11.43 | 11.25 | 11.26 | 3,415,078 | -0.10(-0.86%) |
Aug 12, 2013 | 11.20 | 11.45 | 11.18 | 11.35 | 3,811,693 | +0.08(+0.68%) |
Aug 09, 2013 | 11.16 | 11.34 | 11.16 | 11.28 | 3,892,859 | +0.08(+0.75%) |
Aug 08, 2013 | 11.23 | 11.25 | 11.14 | 11.19 | 3,537,931 | +0.04(+0.31%) |
Aug 07, 2013 | 11.17 | 11.25 | 11.10 | 11.16 | 5,437,463 | -0.04(-0.31%) |
Aug 06, 2013 | 11.38 | 11.45 | 11.18 | 11.19 | 5,217,080 | -0.22(-1.96%) |
Aug 05, 2013 | 11.42 | 11.56 | 11.37 | 11.42 | 3,743,839 | -0.05(-0.43%) |
Aug 02, 2013 | 11.52 | 11.61 | 11.42 | 11.47 | 6,549,837 | -0.07(-0.61%) |
Aug 01, 2013 | 11.60 | 11.70 | 11.49 | 11.54 | 9,686,524 | +0.04(+0.30%) |
Jul 31, 2013 | 11.75 | 11.79 | 11.49 | 11.50 | 10,065,962 | -0.22(-1.91%) |
Jul 30, 2013 | 11.63 | 11.77 | 11.62 | 11.73 | 19,972,252 | +0.11(+0.96%) |
Jul 29, 2013 | 11.77 | 12.19 | 11.47 | 11.61 | 41,845,220 | +0.52(+4.66%) |
Jul 26, 2013 | 10.91 | 11.10 | 10.84 | 11.10 | 4,954,892 | +0.14(+1.28%) |
Jul 25, 2013 | 10.98 | 11.08 | 10.94 | 10.96 | 5,538,962 | -0.06(-0.57%) |
Jul 24, 2013 | 11.08 | 11.11 | 10.96 | 11.02 | 4,112,777 | -0.01(-0.13%) |
Jul 23, 2013 | 10.95 | 11.06 | 10.87 | 11.03 | 5,340,237 | +0.10(+0.90%) |
Jul 22, 2013 | 10.85 | 11.07 | 10.80 | 10.94 | 10,008,933 | +0.04(+0.39%) |
Jul 19, 2013 | 10.84 | 10.98 | 10.61 | 10.89 | 15,900,870 | -0.15(-1.33%) |
Jul 18, 2013 | 10.94 | 11.17 | 10.92 | 11.04 | 8,144,783 | +0.13(+1.15%) |
Jul 17, 2013 | 11.00 | 11.05 | 10.82 | 10.91 | 8,570,437 | -0.02(-0.19%) |
Jul 16, 2013 | 10.96 | 11.04 | 10.82 | 10.94 | 5,445,008 | +0.01(+0.13%) |
Jul 15, 2013 | 10.97 | 11.01 | 10.91 | 10.92 | 3,755,484 | -0.06(-0.57%) |
Jul 12, 2013 | 10.89 | 10.99 | 10.89 | 10.98 | 3,928,123 | +0.08(+0.77%) |
Jul 11, 2013 | 10.95 | 10.99 | 10.83 | 10.90 | 4,444,715 | +0.12(+1.10%) |
Jul 10, 2013 | 10.70 | 10.80 | 10.66 | 10.78 | 3,279,420 | +0.04(+0.39%) |
Jul 09, 2013 | 10.77 | 10.82 | 10.67 | 10.74 | 4,527,236 | +0.08(+0.72%) |
Jul 08, 2013 | 10.56 | 10.70 | 10.54 | 10.66 | 4,548,753 | +0.15(+1.40%) |
Jul 05, 2013 | 10.46 | 10.52 | 10.37 | 10.52 | 3,072,305 | +0.12(+1.14%) |
Jul 03, 2013 | 10.23 | 10.45 | 10.21 | 10.40 | 3,249,975 | +0.13(+1.22%) |
Jul 02, 2013 | 10.26 | 10.41 | 10.20 | 10.27 | 3,937,469 | -0.01(-0.14%) |
Jul 01, 2013 | 10.26 | 10.35 | 10.22 | 10.29 | 3,203,160 | +0.11(+1.10%) |
Jun 28, 2013 | 10.22 | 10.33 | 10.16 | 10.17 | 7,759,556 | -0.07(-0.68%) |
Jun 27, 2013 | 10.22 | 10.29 | 10.16 | 10.24 | 4,566,704 | +0.13(+1.24%) |
Jun 26, 2013 | 10.12 | 10.20 | 10.10 | 10.12 | 6,781,412 | +0.10(+1.05%) |
Jun 25, 2013 | 10.02 | 10.08 | 9.922 | 10.01 | 5,168,886 | +0.10(+0.99%) |
Jun 24, 2013 | 9.894 | 9.998 | 9.757 | 9.915 | 5,616,362 | -0.06(-0.64%) |
Jun 21, 2013 | 10.08 | 10.15 | 9.922 | 9.978 | 10,854,733 | -0.01(-0.06%) |
Jun 20, 2013 | 10.08 | 10.12 | 9.922 | 9.984 | 5,872,014 | -0.21(-2.06%) |
Jun 19, 2013 | 10.34 | 10.40 | 10.19 | 10.19 | 4,421,558 | -0.15(-1.42%) |
Jun 18, 2013 | 10.24 | 10.42 | 10.24 | 10.34 | 4,072,326 | +0.10(+1.02%) |
Jun 17, 2013 | 10.22 | 10.33 | 10.17 | 10.24 | 3,154,364 | +0.09(+0.90%) |
Jun 14, 2013 | 10.27 | 10.36 | 10.13 | 10.15 | 3,736,986 | -0.14(-1.36%) |
Jun 13, 2013 | 9.991 | 10.34 | 9.964 | 10.29 | 5,528,826 | +0.29(+2.94%) |
Jun 12, 2013 | 10.11 | 10.15 | 9.950 | 9.991 | 6,112,546 | -0.03(-0.35%) |
Jun 11, 2013 | 9.957 | 10.14 | 9.908 | 10.03 | 6,058,249 | -0.07(-0.69%) |
Jun 10, 2013 | 10.29 | 10.33 | 10.08 | 10.10 | 4,727,769 | -0.15(-1.50%) |
Jun 07, 2013 | 9.908 | 10.27 | 9.908 | 10.25 | 6,015,040 | +0.37(+3.75%) |
Jun 06, 2013 | 9.656 | 9.929 | 9.579 | 9.880 | 6,727,444 | +0.22(+2.24%) |
Jun 05, 2013 | 9.852 | 9.852 | 9.558 | 9.663 | 6,438,237 | -0.21(-2.09%) |
Jun 04, 2013 | 9.841 | 9.973 | 9.768 | 9.869 | 6,572,520 | +0.02(+0.21%) |
Jun 03, 2013 | 9.897 | 9.897 | 9.667 | 9.848 | 6,160,082 | -0.04(-0.42%) |
May 31, 2013 | 9.994 | 10.06 | 9.890 | 9.890 | 6,104,669 | -0.15(-1.52%) |
May 30, 2013 | 10.03 | 10.09 | 9.994 | 10.04 | 3,579,910 | +0.03(+0.28%) |
May 29, 2013 | 10.13 | 10.18 | 9.984 | 10.02 | 3,892,428 | -0.19(-1.91%) |
May 28, 2013 | 10.26 | 10.33 | 10.20 | 10.21 | 4,027,789 | +0.08(+0.82%) |
May 24, 2013 | 9.904 | 10.13 | 9.855 | 10.13 | 3,783,781 | +0.16(+1.61%) |
May 23, 2013 | 9.925 | 10.08 | 9.890 | 9.966 | 5,039,643 | -0.08(-0.76%) |
May 22, 2013 | 10.12 | 10.28 | 10.00 | 10.04 | 5,413,435 | -0.08(-0.76%) |
May 21, 2013 | 10.22 | 10.29 | 10.11 | 10.12 | 5,897,916 | -0.11(-1.09%) |
May 20, 2013 | 10.28 | 10.32 | 10.21 | 10.23 | 3,138,065 | -0.05(-0.47%) |
May 17, 2013 | 10.24 | 10.29 | 10.15 | 10.28 | 5,359,367 | +0.06(+0.54%) |
May 16, 2013 | 10.36 | 10.42 | 10.18 | 10.22 | 3,888,737 | -0.14(-1.34%) |
May 15, 2013 | 10.36 | 10.38 | 10.28 | 10.36 | 6,511,088 | +0.03(+0.27%) |
May 13, 2013 | 10.34 | 10.37 | 10.25 | 10.34 | 4,154,334 | -0.01(-0.13%) |
May 10, 2013 | 10.27 | 10.36 | 10.25 | 10.35 | 6,019,740 | +0.09(+0.88%) |
May 09, 2013 | 10.08 | 10.27 | 10.06 | 10.26 | 6,732,430 | +0.18(+1.79%) |
May 08, 2013 | 10.04 | 10.11 | 10.01 | 10.08 | 6,846,498 | +0.01(+0.14%) |
May 07, 2013 | 9.862 | 10.06 | 9.855 | 10.06 | 7,204,049 | +0.24(+2.48%) |
May 06, 2013 | 9.758 | 9.848 | 9.716 | 9.820 | 3,222,478 | +0.05(+0.50%) |
May 03, 2013 | 9.737 | 9.813 | 9.695 | 9.772 | 4,330,885 | +0.08(+0.79%) |
May 02, 2013 | 9.480 | 9.737 | 9.445 | 9.695 | 7,742,757 | +0.25(+2.65%) |
May 01, 2013 | 9.563 | 9.612 | 9.438 | 9.445 | 5,056,793 | -0.18(-1.88%) |
Apr 30, 2013 | 9.563 | 9.626 | 9.459 | 9.626 | 5,436,834 | +0.06(+0.58%) |
Apr 29, 2013 | 9.688 | 9.730 | 9.570 | 9.570 | 5,603,129 | -0.15(-1.50%) |
Apr 26, 2013 | 9.869 | 9.869 | 9.716 | 9.716 | 7,898,348 | -0.15(-1.55%) |
Apr 25, 2013 | 9.758 | 9.980 | 9.688 | 9.869 | 11,248,745 | +0.14(+1.43%) |
Apr 24, 2013 | 9.654 | 9.786 | 9.654 | 9.730 | 11,259,215 | +0.07(+0.72%) |
Apr 23, 2013 | 9.480 | 9.744 | 9.459 | 9.660 | 12,950,808 | +0.23(+2.43%) |
Apr 22, 2013 | 9.354 | 9.487 | 9.327 | 9.431 | 9,863,303 | +0.06(+0.67%) |
Apr 19, 2013 | 9.320 | 9.452 | 9.146 | 9.368 | 15,510,225 | +0.38(+4.26%) |
Apr 18, 2013 | 9.132 | 9.250 | 8.937 | 8.986 | 8,480,173 | -0.09(-1.00%) |
Apr 17, 2013 | 9.111 | 9.132 | 9.000 | 9.076 | 6,969,960 | -0.10(-1.14%) |
Apr 16, 2013 | 9.090 | 9.205 | 9.021 | 9.181 | 11,153,547 | +0.16(+1.77%) |
Apr 15, 2013 | 9.445 | 9.459 | 8.958 | 9.021 | 11,419,588 | -0.47(-4.98%) |
Apr 12, 2013 | 9.424 | 9.528 | 9.368 | 9.494 | 3,877,900 | +0.01(+0.07%) |
Apr 11, 2013 | 9.501 | 9.525 | 9.396 | 9.487 | 5,218,982 | -0.01(-0.07%) |
Apr 10, 2013 | 9.306 | 9.494 | 9.285 | 9.494 | 7,060,355 | +0.22(+2.40%) |
Apr 09, 2013 | 9.278 | 9.320 | 9.194 | 9.271 | 6,139,795 | -0.01(-0.15%) |
Apr 08, 2013 | 9.160 | 9.327 | 9.097 | 9.285 | 6,947,079 | +0.12(+1.29%) |
Apr 05, 2013 | 8.958 | 9.174 | 8.920 | 9.167 | 7,289,320 | +0.12(+1.31%) |
Apr 04, 2013 | 9.007 | 9.083 | 8.986 | 9.048 | 9,772,122 | +0.06(+0.62%) |
Apr 03, 2013 | 9.069 | 9.108 | 8.948 | 8.993 | 5,630,902 | -0.05(-0.54%) |
Apr 02, 2013 | 9.035 | 9.146 | 8.979 | 9.041 | 9,822,050 | +0.06(+0.70%) |
Apr 01, 2013 | 9.062 | 9.062 | 8.875 | 8.979 | 6,837,549 | -0.08(-0.92%) |
Mar 28, 2013 | 9.048 | 9.139 | 9.028 | 9.062 | 9,397,239 | -0.01(-0.08%) |
Mar 27, 2013 | 9.021 | 9.108 | 8.937 | 9.069 | 8,011,638 | -0.02(-0.23%) |
Mar 26, 2013 | 9.062 | 9.090 | 8.888 | 9.090 | 9,033,024 | +0.06(+0.69%) |
Mar 25, 2013 | 9.111 | 9.139 | 8.923 | 9.028 | 8,136,429 | -0.04(-0.46%) |
Mar 22, 2013 | 9.035 | 9.083 | 8.979 | 9.069 | 7,094,875 | +0.06(+0.69%) |
Mar 21, 2013 | 9.048 | 9.118 | 8.951 | 9.007 | 6,772,693 | -0.10(-1.07%) |
Mar 20, 2013 | 9.062 | 9.135 | 9.048 | 9.104 | 7,944,446 | +0.10(+1.08%) |
Mar 19, 2013 | 9.174 | 9.181 | 8.930 | 9.007 | 9,388,914 | -0.12(-1.30%) |
Mar 18, 2013 | 9.118 | 9.229 | 9.048 | 9.125 | 5,757,722 | -0.13(-1.43%) |
Mar 15, 2013 | 9.320 | 9.361 | 9.201 | 9.257 | 11,660,809 | -0.05(-0.52%) |
Mar 14, 2013 | 9.327 | 9.341 | 9.201 | 9.306 | 4,874,054 | +0.00(+0.00%) |
Mar 13, 2013 | 9.097 | 9.372 | 9.076 | 9.306 | 10,326,408 | +0.24(+2.69%) |
Mar 12, 2013 | 9.097 | 9.111 | 9.021 | 9.062 | 5,656,549 | -0.04(-0.46%) |
Mar 11, 2013 | 9.083 | 9.132 | 9.028 | 9.104 | 4,335,903 | -0.01(-0.08%) |
Mar 08, 2013 | 9.076 | 9.125 | 8.958 | 9.111 | 6,867,069 | +0.06(+0.69%) |
Mar 07, 2013 | 8.868 | 9.069 | 8.861 | 9.048 | 7,138,881 | +0.17(+1.92%) |
Mar 06, 2013 | 8.968 | 8.971 | 8.795 | 8.878 | 4,177,302 | -0.07(-0.77%) |
Mar 05, 2013 | 8.913 | 9.009 | 8.885 | 8.947 | 5,179,021 | +0.08(+0.86%) |
Mar 04, 2013 | 8.795 | 8.878 | 8.747 | 8.871 | 3,746,043 | +0.03(+0.31%) |
Mar 01, 2013 | 8.781 | 8.864 | 8.719 | 8.843 | 8,840,392 | +0.01(+0.08%) |
Feb 28, 2013 | 8.812 | 8.913 | 8.802 | 8.837 | 11,829,161 | +0.06(+0.63%) |
Feb 27, 2013 | 8.608 | 8.795 | 8.601 | 8.781 | 9,078,696 | +0.19(+2.25%) |
Feb 26, 2013 | 8.567 | 8.636 | 8.436 | 8.588 | 9,070,793 | +0.06(+0.65%) |
Feb 25, 2013 | 8.767 | 8.809 | 8.525 | 8.532 | 7,645,678 | -0.17(-1.91%) |
Feb 22, 2013 | 8.484 | 8.816 | 8.297 | 8.698 | 18,430,280 | +0.23(+2.69%) |
Feb 21, 2013 | 8.601 | 8.650 | 8.387 | 8.470 | 9,187,604 | -0.16(-1.84%) |
Feb 20, 2013 | 8.691 | 8.726 | 8.615 | 8.629 | 8,947,399 | -0.07(-0.79%) |
Feb 19, 2013 | 8.678 | 8.747 | 8.636 | 8.698 | 5,172,931 | +0.01(+0.08%) |
Feb 15, 2013 | 8.608 | 8.764 | 8.601 | 8.691 | 5,517,359 | +0.06(+0.64%) |
Feb 14, 2013 | 8.539 | 8.650 | 8.539 | 8.636 | 4,604,108 | +0.06(+0.73%) |
Feb 13, 2013 | 8.512 | 8.615 | 8.477 | 8.574 | 7,522,579 | +0.11(+1.31%) |
Feb 12, 2013 | 8.429 | 8.678 | 8.408 | 8.463 | 12,544,985 | +0.06(+0.74%) |
Feb 11, 2013 | 8.408 | 8.442 | 8.387 | 8.401 | 3,834,226 | -0.01(-0.08%) |
Feb 08, 2013 | 8.387 | 8.436 | 8.366 | 8.408 | 8,237,623 | +0.06(+0.66%) |
Feb 07, 2013 | 8.429 | 8.449 | 8.235 | 8.353 | 6,408,230 | -0.10(-1.15%) |
Feb 06, 2013 | 8.366 | 8.470 | 8.366 | 8.449 | 5,559,813 | +0.13(+1.58%) |
Feb 04, 2013 | 8.408 | 8.456 | 8.318 | 8.318 | 5,260,216 | -0.15(-1.80%) |
Feb 01, 2013 | 8.429 | 8.470 | 8.408 | 8.470 | 5,536,047 | +0.10(+1.16%) |
Jan 31, 2013 | 8.318 | 8.429 | 8.290 | 8.373 | 5,138,736 | +0.05(+0.58%) |
Jan 30, 2013 | 8.353 | 8.415 | 8.315 | 8.325 | 10,956,716 | -0.06(-0.66%) |
Jan 29, 2013 | 8.394 | 8.422 | 8.339 | 8.380 | 6,816,020 | -0.01(-0.08%) |
Jan 28, 2013 | 8.401 | 8.429 | 8.346 | 8.387 | 3,820,087 | -0.03(-0.33%) |
Jan 25, 2013 | 8.456 | 8.467 | 8.387 | 8.415 | 4,601,915 | +0.01(+0.08%) |
Jan 24, 2013 | 8.311 | 8.436 | 8.297 | 8.408 | 6,961,470 | +0.10(+1.25%) |
Jan 23, 2013 | 8.180 | 8.311 | 8.152 | 8.304 | 7,175,365 | +0.10(+1.26%) |
Jan 22, 2013 | 8.235 | 8.270 | 8.145 | 8.200 | 7,879,413 | -0.06(-0.67%) |
Jan 18, 2013 | 8.290 | 8.325 | 8.211 | 8.256 | 6,767,745 | +0.00(+0.00%) |
Jan 17, 2013 | 8.138 | 8.297 | 8.076 | 8.256 | 6,781,873 | +0.18(+2.23%) |
Jan 16, 2013 | 8.090 | 8.117 | 7.976 | 8.076 | 4,799,051 | -0.04(-0.51%) |
Jan 15, 2013 | 8.062 | 8.197 | 8.062 | 8.117 | 5,460,831 | +0.00(+0.00%) |
Jan 14, 2013 | 8.076 | 8.117 | 8.021 | 8.117 | 4,287,118 | +0.04(+0.51%) |
Jan 11, 2013 | 7.979 | 8.097 | 7.934 | 8.076 | 7,576,535 | -0.04(-0.51%) |
Jan 10, 2013 | 8.083 | 8.138 | 8.031 | 8.117 | 3,945,465 | +0.08(+0.95%) |
Jan 09, 2013 | 8.055 | 8.090 | 7.993 | 8.041 | 5,436,665 | +0.01(+0.17%) |
Jan 08, 2013 | 8.124 | 8.131 | 7.979 | 8.028 | 8,379,633 | -0.11(-1.36%) |
Jan 07, 2013 | 8.076 | 8.214 | 8.028 | 8.138 | 8,489,208 | +0.01(+0.08%) |
Jan 04, 2013 | 8.194 | 8.194 | 8.014 | 8.131 | 7,536,574 | -0.07(-0.84%) |
Jan 03, 2013 | 8.152 | 8.280 | 8.069 | 8.200 | 16,709,218 | +0.16(+1.98%) |
Jan 02, 2013 | 7.917 | 8.041 | 7.620 | 8.041 | 19,242,002 | +0.42(+5.54%) |
Dec 31, 2012 | 7.426 | 7.640 | 7.426 | 7.620 | 6,964,670 | +0.17(+2.23%) |
Dec 28, 2012 | 7.440 | 7.550 | 7.412 | 7.454 | 4,074,893 | -0.03(-0.46%) |
Dec 27, 2012 | 7.550 | 7.564 | 7.371 | 7.488 | 7,184,020 | -0.05(-0.64%) |
Dec 26, 2012 | 7.633 | 7.640 | 7.523 | 7.537 | 3,159,805 | -0.08(-1.00%) |
Dec 24, 2012 | 7.703 | 7.710 | 7.533 | 7.613 | 3,173,027 | -0.10(-1.26%) |
Dec 21, 2012 | 7.792 | 7.792 | 7.654 | 7.710 | 11,290,572 | -0.19(-2.36%) |
Dec 20, 2012 | 7.772 | 7.938 | 7.723 | 7.896 | 7,025,065 | +0.15(+1.87%) |
Dec 19, 2012 | 7.744 | 7.869 | 7.640 | 7.751 | 8,446,859 | -0.02(-0.27%) |
Dec 18, 2012 | 7.606 | 7.779 | 7.585 | 7.772 | 7,927,241 | +0.19(+2.46%) |
Dec 17, 2012 | 7.550 | 7.620 | 7.537 | 7.585 | 9,237,665 | +0.05(+0.64%) |
Dec 14, 2012 | 7.426 | 7.564 | 7.385 | 7.537 | 5,825,528 | +0.08(+1.02%) |
Dec 13, 2012 | 7.516 | 7.571 | 7.398 | 7.461 | 7,120,320 | -0.07(-0.92%) |
Dec 12, 2012 | 7.633 | 7.668 | 7.509 | 7.530 | 11,346,285 | -0.09(-1.18%) |
Dec 11, 2012 | 7.447 | 7.640 | 7.398 | 7.620 | 10,262,915 | +0.21(+2.89%) |
Dec 10, 2012 | 7.419 | 7.474 | 7.400 | 7.405 | 4,744,640 | -0.05(-0.65%) |
Dec 07, 2012 | 7.502 | 7.516 | 7.391 | 7.454 | 6,207,167 | -0.02(-0.28%) |
Dec 06, 2012 | 7.502 | 7.523 | 7.405 | 7.474 | 6,729,976 | -0.06(-0.83%) |
Dec 05, 2012 | 7.412 | 7.550 | 7.364 | 7.537 | 7,169,456 | +0.13(+1.77%) |
Dec 04, 2012 | 7.364 | 7.419 | 7.264 | 7.405 | 7,799,022 | -0.08(-1.02%) |
Nov 30, 2012 | 7.412 | 7.530 | 7.371 | 7.481 | 9,354,467 | +0.07(+0.93%) |
Nov 29, 2012 | 7.246 | 7.440 | 7.191 | 7.412 | 13,753,596 | +0.19(+2.68%) |
Nov 28, 2012 | 7.033 | 7.246 | 7.012 | 7.219 | 9,675,693 | +0.16(+2.24%) |
Nov 27, 2012 | 7.157 | 7.205 | 7.060 | 7.060 | 11,917,339 | +0.03(+0.39%) |
Nov 26, 2012 | 7.040 | 7.095 | 6.971 | 7.033 | 6,655,260 | -0.06(-0.87%) |
Nov 23, 2012 | 6.909 | 7.095 | 6.855 | 7.095 | 4,308,631 | +0.24(+3.51%) |
Nov 21, 2012 | 6.813 | 6.882 | 6.806 | 6.854 | 5,806,094 | +0.05(+0.71%) |
Nov 20, 2012 | 6.785 | 6.950 | 6.710 | 6.806 | 11,843,749 | -0.01(-0.10%) |
Nov 19, 2012 | 6.689 | 6.820 | 6.641 | 6.813 | 9,865,392 | +0.22(+3.34%) |
Nov 16, 2012 | 6.490 | 6.614 | 6.449 | 6.593 | 10,345,351 | +0.10(+1.48%) |
Nov 15, 2012 | 6.572 | 6.600 | 6.455 | 6.497 | 19,483,748 | -0.06(-0.94%) |
Nov 14, 2012 | 6.840 | 6.930 | 6.552 | 6.559 | 13,443,038 | -0.15(-2.25%) |
Nov 13, 2012 | 6.785 | 6.820 | 6.703 | 6.710 | 8,369,186 | -0.12(-1.81%) |
Nov 12, 2012 | 6.854 | 6.950 | 6.820 | 6.834 | 6,099,882 | -0.01(-0.20%) |
Nov 09, 2012 | 6.744 | 6.902 | 6.703 | 6.847 | 5,930,115 | +0.08(+1.22%) |
Nov 08, 2012 | 6.882 | 6.950 | 6.758 | 6.765 | 12,243,495 | -0.12(-1.70%) |
Nov 07, 2012 | 6.923 | 6.978 | 6.847 | 6.882 | 7,498,212 | -0.12(-1.67%) |
Nov 06, 2012 | 6.909 | 7.019 | 6.830 | 6.999 | 13,114,101 | +0.08(+1.19%) |
Nov 05, 2012 | 6.820 | 6.930 | 6.799 | 6.916 | 8,368,371 | +0.10(+1.41%) |
Nov 02, 2012 | 7.115 | 7.164 | 6.820 | 6.820 | 11,968,471 | -0.23(-3.31%) |
Nov 01, 2012 | 6.944 | 7.170 | 6.875 | 7.054 | 15,484,501 | +0.11(+1.58%) |
Oct 31, 2012 | 7.081 | 7.201 | 6.902 | 6.944 | 13,088,815 | -0.13(-1.85%) |
Oct 26, 2012 | 6.895 | 7.074 | 7.074 | 7.074 | 22,366,308 | -0.18(-2.46%) |
Oct 25, 2012 | 7.466 | 7.473 | 7.122 | 7.253 | 17,246,910 | -0.19(-2.50%) |
Oct 24, 2012 | 7.500 | 7.535 | 7.432 | 7.439 | 8,232,257 | -0.04(-0.55%) |
Oct 23, 2012 | 7.377 | 7.500 | 7.301 | 7.480 | 9,431,701 | -0.01(-0.18%) |
Oct 19, 2012 | 7.610 | 7.665 | 7.459 | 7.494 | 9,258,938 | -0.14(-1.80%) |
Oct 18, 2012 | 7.555 | 7.693 | 7.528 | 7.631 | 10,324,370 | +0.06(+0.82%) |
Oct 17, 2012 | 7.762 | 7.803 | 7.549 | 7.569 | 14,014,354 | -0.22(-2.82%) |
Oct 16, 2012 | 7.872 | 7.879 | 7.769 | 7.789 | 9,206,214 | -0.08(-1.05%) |
Oct 15, 2012 | 7.734 | 7.892 | 7.714 | 7.872 | 3,869,312 | +0.13(+1.69%) |
Oct 12, 2012 | 7.796 | 7.837 | 7.665 | 7.741 | 3,514,173 | -0.03(-0.44%) |
Oct 11, 2012 | 7.817 | 7.879 | 7.762 | 7.775 | 5,299,669 | +0.02(+0.27%) |
Oct 10, 2012 | 7.885 | 7.892 | 7.727 | 7.755 | 7,244,695 | -0.13(-1.66%) |
Oct 09, 2012 | 8.030 | 8.092 | 7.882 | 7.885 | 9,531,424 | +0.03(+0.35%) |
Oct 08, 2012 | 7.851 | 7.954 | 7.803 | 7.858 | 4,496,875 | -0.03(-0.35%) |
Oct 05, 2012 | 7.872 | 7.989 | 7.833 | 7.885 | 7,325,868 | +0.05(+0.70%) |
Oct 04, 2012 | 7.810 | 7.892 | 7.714 | 7.830 | 7,725,087 | +0.05(+0.71%) |
Oct 03, 2012 | 7.734 | 7.851 | 7.693 | 7.775 | 4,602,731 | +0.08(+0.98%) |
Oct 02, 2012 | 7.645 | 7.789 | 7.638 | 7.700 | 8,895,482 | +0.08(+0.99%) |
Oct 01, 2012 | 7.652 | 7.844 | 7.624 | 7.624 | 7,822,214 | -0.02(-0.27%) |
Sep 28, 2012 | 7.631 | 7.669 | 7.514 | 7.645 | 9,214,756 | -0.01(-0.18%) |
Sep 27, 2012 | 7.665 | 7.714 | 7.528 | 7.659 | 8,062,635 | +0.05(+0.63%) |
Sep 26, 2012 | 7.741 | 7.765 | 7.590 | 7.610 | 6,411,908 | -0.12(-1.60%) |
Sep 25, 2012 | 7.913 | 7.940 | 7.724 | 7.734 | 6,042,566 | -0.13(-1.66%) |
Sep 24, 2012 | 7.947 | 7.975 | 7.810 | 7.865 | 6,168,790 | -0.10(-1.21%) |
Sep 21, 2012 | 8.037 | 8.160 | 7.947 | 7.961 | 9,702,867 | -0.02(-0.26%) |
Sep 20, 2012 | 7.968 | 8.037 | 7.844 | 7.982 | 8,410,267 | -0.05(-0.60%) |
Sep 19, 2012 | 7.892 | 8.085 | 7.892 | 8.030 | 7,804,043 | +0.12(+1.48%) |
Sep 18, 2012 | 8.016 | 8.037 | 7.830 | 7.913 | 10,934,153 | -0.10(-1.29%) |
Sep 17, 2012 | 8.002 | 8.140 | 7.975 | 8.016 | 8,246,624 | +0.01(+0.09%) |
Sep 14, 2012 | 8.119 | 8.209 | 7.989 | 8.009 | 15,759,922 | -0.06(-0.77%) |
Sep 13, 2012 | 7.961 | 8.133 | 7.872 | 8.071 | 12,288,962 | +0.10(+1.29%) |
Sep 12, 2012 | 7.762 | 7.989 | 7.748 | 7.968 | 15,727,837 | +0.26(+3.39%) |
Sep 11, 2012 | 7.569 | 7.734 | 7.569 | 7.707 | 6,774,192 | +0.09(+1.17%) |
Sep 10, 2012 | 7.500 | 7.731 | 7.473 | 7.617 | 6,078,789 | +0.07(+0.91%) |
Sep 07, 2012 | 7.549 | 7.628 | 7.418 | 7.549 | 7,870,744 | -0.02(-0.27%) |
Sep 06, 2012 | 7.466 | 7.624 | 7.456 | 7.569 | 7,399,391 | +0.18(+2.42%) |
Sep 05, 2012 | 7.390 | 7.459 | 7.329 | 7.390 | 6,813,834 | +0.03(+0.37%) |