Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.06 | 12.23 | 11.89 | 12.20 | 87,695 | +0.04(+0.33%) |
Sep 27, 2013 | 12.20 | 12.23 | 11.96 | 12.16 | 59,627 | -0.13(-1.06%) |
Sep 26, 2013 | 12.46 | 12.47 | 12.16 | 12.29 | 50,535 | -0.13(-1.05%) |
Sep 25, 2013 | 12.75 | 12.82 | 12.41 | 12.42 | 62,090 | -0.32(-2.51%) |
Sep 24, 2013 | 12.73 | 13.04 | 12.56 | 12.74 | 58,918 | -0.02(-0.16%) |
Sep 23, 2013 | 12.68 | 12.79 | 12.42 | 12.76 | 68,319 | +0.06(+0.47%) |
Sep 20, 2013 | 12.73 | 12.95 | 12.55 | 12.70 | 122,822 | +0.06(+0.47%) |
Sep 19, 2013 | 12.58 | 12.68 | 12.37 | 12.64 | 53,031 | +0.12(+0.96%) |
Sep 18, 2013 | 12.27 | 12.72 | 11.99 | 12.52 | 101,233 | +0.24(+1.95%) |
Sep 17, 2013 | 12.05 | 12.32 | 11.99 | 12.28 | 73,568 | +0.20(+1.66%) |
Sep 16, 2013 | 12.20 | 12.23 | 11.97 | 12.08 | 67,638 | -0.11(-0.90%) |
Sep 13, 2013 | 12.44 | 12.44 | 12.15 | 12.19 | 124,639 | -0.19(-1.53%) |
Sep 12, 2013 | 12.39 | 12.50 | 12.28 | 12.38 | 55,782 | -0.05(-0.40%) |
Sep 11, 2013 | 12.48 | 12.86 | 12.32 | 12.43 | 81,956 | -0.05(-0.40%) |
Sep 10, 2013 | 12.41 | 12.57 | 12.36 | 12.48 | 76,432 | +0.17(+1.38%) |
Sep 09, 2013 | 12.22 | 12.32 | 11.99 | 12.31 | 28,922 | +0.17(+1.40%) |
Sep 06, 2013 | 12.26 | 12.29 | 11.86 | 12.14 | 54,949 | -0.10(-0.82%) |
Sep 05, 2013 | 12.46 | 12.46 | 12.05 | 12.24 | 90,235 | -0.19(-1.53%) |
Sep 04, 2013 | 12.38 | 12.44 | 12.08 | 12.43 | 82,406 | +0.03(+0.24%) |
Sep 03, 2013 | 12.36 | 12.50 | 12.26 | 12.40 | 134,848 | +0.16(+1.31%) |
Aug 30, 2013 | 11.93 | 12.24 | 11.76 | 12.24 | 205,830 | +0.31(+2.60%) |
Aug 29, 2013 | 11.63 | 12.04 | 11.62 | 11.93 | 90,188 | +0.34(+2.93%) |
Aug 28, 2013 | 11.48 | 11.81 | 11.32 | 11.59 | 58,523 | +0.08(+0.70%) |
Aug 27, 2013 | 11.67 | 11.86 | 11.17 | 11.51 | 100,103 | -0.46(-3.84%) |
Aug 26, 2013 | 11.80 | 12.16 | 11.70 | 11.97 | 73,670 | +0.17(+1.44%) |
Aug 23, 2013 | 11.85 | 11.86 | 11.50 | 11.80 | 100,515 | -0.04(-0.34%) |
Aug 22, 2013 | 11.77 | 11.99 | 11.50 | 11.84 | 94,382 | +0.09(+0.77%) |
Aug 21, 2013 | 11.71 | 11.98 | 11.57 | 11.75 | 58,519 | -0.07(-0.59%) |
Aug 20, 2013 | 11.30 | 11.82 | 11.23 | 11.82 | 85,560 | +0.46(+4.05%) |
Aug 19, 2013 | 11.28 | 11.50 | 11.20 | 11.36 | 68,859 | +0.03(+0.26%) |
Aug 16, 2013 | 11.40 | 11.69 | 11.31 | 11.33 | 87,829 | -0.20(-1.73%) |
Aug 15, 2013 | 11.92 | 12.00 | 11.28 | 11.53 | 75,595 | -0.58(-4.79%) |
Aug 14, 2013 | 11.86 | 12.12 | 11.85 | 12.11 | 62,726 | +0.30(+2.54%) |
Aug 13, 2013 | 11.88 | 11.88 | 11.62 | 11.81 | 65,415 | -0.10(-0.84%) |
Aug 12, 2013 | 11.85 | 12.00 | 11.71 | 11.91 | 35,998 | -0.02(-0.17%) |
Aug 09, 2013 | 11.99 | 12.09 | 11.85 | 11.93 | 37,381 | -0.15(-1.24%) |
Aug 08, 2013 | 12.05 | 12.15 | 11.88 | 12.08 | 58,420 | +0.07(+0.58%) |
Aug 07, 2013 | 11.94 | 12.07 | 11.73 | 12.01 | 55,226 | -0.02(-0.17%) |
Aug 06, 2013 | 11.88 | 12.05 | 11.60 | 12.03 | 76,981 | +0.07(+0.59%) |
Aug 05, 2013 | 11.92 | 11.98 | 11.65 | 11.96 | 94,941 | +0.03(+0.25%) |
Aug 02, 2013 | 11.86 | 12.10 | 11.82 | 11.93 | 60,407 | +0.04(+0.34%) |
Aug 01, 2013 | 11.75 | 11.94 | 11.70 | 11.89 | 77,516 | +0.26(+2.24%) |
Jul 31, 2013 | 11.42 | 11.81 | 11.34 | 11.63 | 106,106 | +0.30(+2.65%) |
Jul 30, 2013 | 11.38 | 11.49 | 11.24 | 11.33 | 89,606 | +0.02(+0.18%) |
Jul 29, 2013 | 11.24 | 11.53 | 11.09 | 11.31 | 192,987 | +0.06(+0.53%) |
Jul 26, 2013 | 11.37 | 11.37 | 10.81 | 11.25 | 252,047 | -0.25(-2.17%) |
Jul 25, 2013 | 11.30 | 11.91 | 10.82 | 11.50 | 567,888 | +1.20(+11.65%) |
Jul 24, 2013 | 10.69 | 10.84 | 10.17 | 10.30 | 200,465 | -0.35(-3.29%) |
Jul 23, 2013 | 11.30 | 11.36 | 10.37 | 10.65 | 612,743 | -0.63(-5.59%) |
Jul 22, 2013 | 11.60 | 11.65 | 11.23 | 11.28 | 151,520 | -0.32(-2.76%) |
Jul 19, 2013 | 12.29 | 12.29 | 11.55 | 11.60 | 393,964 | -0.71(-5.77%) |
Jul 18, 2013 | 12.30 | 12.43 | 12.17 | 12.31 | 49,700 | +0.12(+0.98%) |
Jul 17, 2013 | 12.30 | 12.50 | 12.07 | 12.19 | 81,465 | -0.06(-0.49%) |
Jul 16, 2013 | 12.18 | 12.27 | 11.98 | 12.25 | 111,737 | +0.05(+0.41%) |
Jul 15, 2013 | 12.30 | 12.34 | 11.96 | 12.20 | 110,330 | -0.14(-1.13%) |
Jul 12, 2013 | 12.20 | 12.36 | 12.12 | 12.34 | 65,064 | +0.09(+0.73%) |
Jul 11, 2013 | 12.15 | 12.32 | 12.04 | 12.25 | 67,264 | +0.29(+2.42%) |
Jul 10, 2013 | 11.88 | 12.04 | 11.80 | 11.96 | 61,362 | +0.10(+0.84%) |
Jul 09, 2013 | 11.76 | 11.95 | 11.56 | 11.86 | 66,157 | +0.21(+1.80%) |
Jul 08, 2013 | 11.72 | 11.80 | 11.60 | 11.65 | 70,320 | -0.05(-0.43%) |
Jul 05, 2013 | 11.64 | 11.73 | 11.43 | 11.70 | 109,511 | +0.18(+1.56%) |
Jul 03, 2013 | 11.56 | 11.71 | 11.42 | 11.52 | 46,039 | -0.17(-1.45%) |
Jul 02, 2013 | 11.78 | 11.99 | 11.55 | 11.69 | 165,434 | -0.07(-0.60%) |
Jul 01, 2013 | 11.41 | 11.89 | 11.30 | 11.76 | 236,046 | +0.43(+3.80%) |
Jun 28, 2013 | 11.45 | 11.64 | 11.29 | 11.33 | 235,217 | -0.15(-1.31%) |
Jun 27, 2013 | 11.20 | 11.48 | 11.16 | 11.48 | 98,069 | +0.35(+3.14%) |
Jun 26, 2013 | 11.42 | 11.42 | 11.06 | 11.13 | 97,028 | -0.19(-1.68%) |
Jun 25, 2013 | 11.37 | 11.58 | 11.22 | 11.32 | 88,216 | +0.08(+0.71%) |
Jun 24, 2013 | 11.22 | 11.40 | 11.06 | 11.24 | 116,250 | -0.17(-1.49%) |
Jun 21, 2013 | 11.42 | 11.46 | 11.05 | 11.41 | 250,721 | +0.04(+0.35%) |
Jun 20, 2013 | 11.72 | 11.86 | 11.23 | 11.37 | 98,544 | -0.59(-4.93%) |
Jun 19, 2013 | 12.13 | 12.22 | 11.95 | 11.96 | 93,801 | -0.18(-1.48%) |
Jun 18, 2013 | 11.79 | 12.15 | 11.79 | 12.14 | 67,620 | +0.39(+3.32%) |
Jun 17, 2013 | 11.74 | 11.78 | 11.58 | 11.75 | 371,338 | +0.11(+0.95%) |
Jun 14, 2013 | 11.99 | 11.99 | 11.53 | 11.64 | 106,378 | -0.41(-3.40%) |
Jun 13, 2013 | 11.90 | 12.07 | 11.71 | 12.05 | 61,680 | +0.11(+0.92%) |
Jun 12, 2013 | 12.38 | 12.45 | 11.93 | 11.94 | 123,060 | -0.41(-3.32%) |
Jun 11, 2013 | 12.00 | 12.36 | 11.89 | 12.35 | 149,301 | +0.10(+0.82%) |
Jun 10, 2013 | 12.06 | 12.26 | 11.96 | 12.25 | 50,180 | +0.19(+1.58%) |
Jun 07, 2013 | 12.05 | 12.15 | 11.86 | 12.06 | 108,740 | +0.12(+1.01%) |
Jun 06, 2013 | 11.39 | 12.00 | 11.30 | 11.94 | 82,997 | +0.52(+4.55%) |
Jun 05, 2013 | 11.72 | 11.72 | 11.37 | 11.42 | 111,789 | -0.36(-3.06%) |
Jun 04, 2013 | 11.93 | 12.16 | 11.54 | 11.78 | 99,751 | -0.15(-1.26%) |
Jun 03, 2013 | 11.51 | 12.04 | 11.44 | 11.93 | 153,448 | +0.44(+3.83%) |
May 31, 2013 | 11.42 | 11.53 | 11.24 | 11.49 | 80,097 | -0.04(-0.35%) |
May 30, 2013 | 11.44 | 11.54 | 11.30 | 11.53 | 65,615 | +0.05(+0.44%) |
May 29, 2013 | 11.71 | 11.75 | 11.34 | 11.48 | 100,700 | -0.37(-3.12%) |
May 28, 2013 | 11.92 | 12.00 | 11.70 | 11.85 | 111,346 | +0.07(+0.59%) |
May 24, 2013 | 11.82 | 11.88 | 11.64 | 11.78 | 169,796 | -0.13(-1.09%) |
May 23, 2013 | 11.74 | 12.03 | 11.73 | 11.91 | 128,526 | +0.01(+0.08%) |
May 22, 2013 | 12.20 | 12.30 | 11.78 | 11.90 | 150,114 | -0.27(-2.22%) |
May 21, 2013 | 12.30 | 12.30 | 12.12 | 12.17 | 75,069 | -0.13(-1.06%) |
May 20, 2013 | 12.45 | 12.55 | 12.16 | 12.30 | 153,409 | -0.20(-1.60%) |
May 17, 2013 | 12.44 | 12.51 | 12.30 | 12.50 | 108,422 | +0.11(+0.89%) |
May 16, 2013 | 12.72 | 12.73 | 12.16 | 12.39 | 167,390 | -0.37(-2.90%) |
May 15, 2013 | 12.73 | 12.87 | 12.58 | 12.76 | 88,186 | -0.04(-0.31%) |
May 13, 2013 | 12.65 | 12.85 | 12.63 | 12.80 | 70,796 | +0.09(+0.71%) |
May 10, 2013 | 12.75 | 12.85 | 12.57 | 12.71 | 78,332 | -0.05(-0.39%) |
May 09, 2013 | 12.54 | 12.83 | 12.44 | 12.76 | 132,713 | +0.21(+1.67%) |
May 08, 2013 | 12.29 | 12.61 | 12.14 | 12.55 | 156,226 | +0.18(+1.46%) |
May 07, 2013 | 11.50 | 12.37 | 11.50 | 12.37 | 332,783 | +1.19(+10.64%) |
May 06, 2013 | 11.20 | 11.24 | 11.04 | 11.18 | 163,320 | +0.01(+0.09%) |
May 03, 2013 | 11.19 | 11.43 | 11.13 | 11.17 | 298,178 | +0.17(+1.55%) |
May 02, 2013 | 11.05 | 11.25 | 10.95 | 11.00 | 96,689 | +0.06(+0.55%) |
May 01, 2013 | 11.55 | 11.55 | 10.85 | 10.94 | 231,165 | -0.65(-5.61%) |
Apr 30, 2013 | 11.81 | 11.82 | 11.30 | 11.59 | 217,136 | -0.19(-1.61%) |
Apr 29, 2013 | 12.22 | 12.22 | 11.74 | 11.78 | 162,282 | -0.37(-3.05%) |
Apr 26, 2013 | 12.81 | 12.83 | 12.12 | 12.15 | 255,002 | -0.68(-5.30%) |
Apr 25, 2013 | 11.99 | 12.91 | 11.99 | 12.83 | 305,597 | +0.64(+5.25%) |
Apr 24, 2013 | 12.53 | 12.53 | 11.98 | 12.19 | 142,856 | -0.35(-2.79%) |
Apr 23, 2013 | 12.21 | 12.54 | 12.16 | 12.54 | 138,451 | +0.41(+3.38%) |
Apr 22, 2013 | 12.24 | 12.24 | 11.70 | 12.13 | 163,208 | -0.06(-0.49%) |
Apr 19, 2013 | 12.15 | 12.53 | 12.05 | 12.19 | 140,137 | +0.08(+0.66%) |
Apr 18, 2013 | 12.67 | 12.69 | 12.02 | 12.11 | 135,533 | -0.56(-4.42%) |
Apr 17, 2013 | 12.66 | 12.82 | 12.47 | 12.67 | 167,861 | -0.16(-1.25%) |
Apr 16, 2013 | 12.63 | 13.25 | 12.63 | 12.83 | 197,088 | +0.50(+4.06%) |
Apr 15, 2013 | 12.79 | 12.89 | 12.30 | 12.33 | 140,045 | -0.60(-4.64%) |
Apr 12, 2013 | 13.26 | 13.26 | 12.85 | 12.93 | 45,751 | -0.38(-2.85%) |
Apr 11, 2013 | 13.23 | 13.54 | 13.18 | 13.31 | 70,298 | +0.10(+0.76%) |
Apr 10, 2013 | 12.85 | 13.31 | 12.77 | 13.21 | 106,384 | +0.33(+2.56%) |
Apr 09, 2013 | 12.78 | 12.99 | 12.74 | 12.88 | 73,234 | +0.09(+0.70%) |
Apr 08, 2013 | 12.85 | 12.85 | 12.47 | 12.79 | 76,678 | +0.02(+0.16%) |
Apr 05, 2013 | 12.27 | 12.78 | 12.20 | 12.77 | 122,961 | +0.12(+0.95%) |
Apr 04, 2013 | 12.64 | 12.86 | 12.44 | 12.65 | 100,790 | -0.02(-0.16%) |
Apr 03, 2013 | 13.07 | 13.07 | 12.52 | 12.67 | 137,529 | -0.36(-2.76%) |
Apr 02, 2013 | 13.36 | 13.37 | 12.97 | 13.03 | 87,084 | -0.32(-2.40%) |
Apr 01, 2013 | 13.58 | 13.72 | 13.28 | 13.35 | 138,764 | -0.24(-1.77%) |
Mar 28, 2013 | 13.69 | 13.69 | 13.53 | 13.59 | 143,488 | -0.04(-0.29%) |
Mar 27, 2013 | 13.59 | 13.66 | 13.47 | 13.63 | 63,169 | -0.12(-0.87%) |
Mar 26, 2013 | 13.73 | 13.80 | 13.56 | 13.75 | 75,891 | +0.12(+0.88%) |
Mar 25, 2013 | 13.79 | 13.90 | 13.48 | 13.63 | 89,502 | -0.07(-0.51%) |
Mar 22, 2013 | 13.51 | 13.71 | 13.48 | 13.70 | 54,325 | +0.21(+1.56%) |
Mar 21, 2013 | 13.47 | 13.52 | 13.20 | 13.49 | 107,919 | -0.07(-0.52%) |
Mar 20, 2013 | 13.59 | 13.65 | 13.36 | 13.56 | 81,097 | +0.16(+1.19%) |
Mar 19, 2013 | 13.49 | 13.51 | 13.25 | 13.40 | 92,858 | -0.08(-0.59%) |
Mar 18, 2013 | 13.14 | 13.60 | 13.11 | 13.48 | 93,664 | +0.12(+0.90%) |
Mar 15, 2013 | 14.02 | 14.18 | 13.32 | 13.36 | 547,939 | -0.47(-3.40%) |
Mar 14, 2013 | 13.64 | 13.87 | 13.64 | 13.83 | 153,376 | +0.26(+1.92%) |
Mar 13, 2013 | 13.35 | 13.60 | 13.33 | 13.57 | 178,999 | +0.22(+1.65%) |
Mar 12, 2013 | 13.30 | 13.42 | 13.09 | 13.35 | 106,470 | -0.03(-0.22%) |
Mar 11, 2013 | 13.22 | 13.44 | 13.03 | 13.38 | 137,454 | +0.13(+0.98%) |
Mar 08, 2013 | 13.37 | 13.37 | 13.15 | 13.25 | 128,451 | +0.04(+0.30%) |
Mar 07, 2013 | 13.19 | 13.21 | 13.08 | 13.21 | 110,367 | -0.12(-0.90%) |
Mar 06, 2013 | 13.76 | 13.76 | 13.22 | 13.33 | 79,808 | -0.41(-2.98%) |
Mar 05, 2013 | 13.41 | 13.84 | 13.27 | 13.74 | 166,851 | +0.41(+3.08%) |
Mar 04, 2013 | 13.10 | 13.39 | 12.96 | 13.33 | 142,160 | +0.23(+1.76%) |
Mar 01, 2013 | 12.82 | 13.22 | 12.69 | 13.10 | 82,260 | +0.15(+1.16%) |
Feb 28, 2013 | 12.94 | 13.02 | 12.80 | 12.95 | 103,709 | -0.03(-0.23%) |
Feb 27, 2013 | 12.72 | 13.11 | 12.70 | 12.98 | 113,142 | +0.22(+1.72%) |
Feb 26, 2013 | 12.74 | 12.83 | 12.54 | 12.76 | 105,940 | +0.07(+0.55%) |
Feb 25, 2013 | 13.11 | 13.11 | 12.68 | 12.69 | 138,647 | -0.31(-2.38%) |
Feb 22, 2013 | 13.22 | 13.36 | 12.95 | 13.00 | 89,411 | -0.09(-0.69%) |
Feb 21, 2013 | 13.44 | 13.49 | 12.70 | 13.09 | 249,622 | -0.39(-2.89%) |
Feb 20, 2013 | 14.04 | 14.07 | 13.44 | 13.48 | 215,575 | -0.42(-3.02%) |
Feb 19, 2013 | 13.32 | 13.95 | 12.99 | 13.90 | 322,473 | +0.65(+4.91%) |
Feb 15, 2013 | 13.24 | 13.38 | 13.14 | 13.25 | 195,663 | +0.12(+0.91%) |
Feb 14, 2013 | 12.92 | 13.15 | 12.82 | 13.13 | 282,042 | +0.13(+1.00%) |
Feb 13, 2013 | 12.61 | 13.00 | 12.50 | 13.00 | 214,078 | +0.39(+3.09%) |
Feb 12, 2013 | 12.64 | 12.64 | 12.52 | 12.61 | 75,918 | +0.01(+0.08%) |
Feb 11, 2013 | 12.62 | 12.62 | 12.29 | 12.60 | 131,277 | +0.16(+1.29%) |
Feb 08, 2013 | 12.36 | 12.59 | 12.18 | 12.44 | 98,108 | +0.06(+0.48%) |
Feb 07, 2013 | 12.43 | 12.43 | 12.00 | 12.38 | 101,209 | -0.10(-0.80%) |
Feb 06, 2013 | 12.07 | 12.50 | 11.96 | 12.48 | 112,140 | +0.21(+1.71%) |
Feb 04, 2013 | 12.11 | 12.32 | 11.97 | 12.27 | 158,917 | -0.02(-0.16%) |
Feb 01, 2013 | 11.91 | 12.37 | 11.69 | 12.29 | 408,397 | +0.61(+5.22%) |
Jan 31, 2013 | 11.44 | 11.70 | 11.20 | 11.68 | 229,721 | +0.18(+1.57%) |
Jan 30, 2013 | 11.65 | 11.93 | 11.40 | 11.50 | 165,247 | -0.19(-1.63%) |
Jan 29, 2013 | 11.87 | 12.68 | 11.57 | 11.69 | 537,299 | -0.06(-0.51%) |
Jan 28, 2013 | 11.79 | 11.97 | 10.70 | 11.75 | 209,969 | -0.05(-0.42%) |
Jan 25, 2013 | 11.76 | 11.92 | 11.56 | 11.80 | 219,418 | +0.10(+0.85%) |
Jan 24, 2013 | 11.39 | 11.82 | 11.39 | 11.70 | 369,994 | +0.30(+2.63%) |
Jan 23, 2013 | 11.94 | 11.94 | 11.27 | 11.40 | 404,748 | -0.54(-4.52%) |
Jan 22, 2013 | 11.42 | 11.94 | 11.32 | 11.94 | 222,678 | +0.49(+4.28%) |
Jan 18, 2013 | 10.95 | 11.48 | 10.83 | 11.45 | 255,131 | +0.53(+4.85%) |
Jan 17, 2013 | 10.08 | 10.97 | 9.990 | 10.92 | 179,877 | +0.91(+9.09%) |
Jan 16, 2013 | 10.02 | 10.10 | 9.910 | 10.01 | 155,263 | -0.05(-0.50%) |
Jan 15, 2013 | 10.01 | 10.11 | 9.930 | 10.06 | 96,683 | +0.01(+0.10%) |
Jan 14, 2013 | 9.460 | 10.09 | 9.300 | 10.05 | 200,506 | -0.06(-0.59%) |
Jan 11, 2013 | 10.22 | 10.22 | 9.980 | 10.11 | 108,780 | -0.03(-0.30%) |
Jan 10, 2013 | 10.07 | 10.19 | 9.920 | 10.14 | 90,442 | +0.08(+0.80%) |
Jan 09, 2013 | 10.12 | 10.18 | 10.00 | 10.06 | 87,264 | -0.12(-1.18%) |
Jan 08, 2013 | 10.18 | 10.27 | 9.910 | 10.18 | 167,520 | -0.04(-0.39%) |
Jan 07, 2013 | 10.14 | 10.26 | 9.880 | 10.22 | 237,786 | +0.05(+0.49%) |
Jan 04, 2013 | 9.790 | 10.20 | 9.620 | 10.17 | 759,444 | +0.41(+4.20%) |
Jan 03, 2013 | 9.300 | 9.790 | 9.050 | 9.760 | 65,274 | +0.50(+5.40%) |
Jan 02, 2013 | 8.990 | 9.260 | 8.880 | 9.260 | 114,618 | +0.31(+3.46%) |
Dec 31, 2012 | 8.620 | 8.990 | 8.608 | 8.950 | 32,847 | +0.31(+3.59%) |
Dec 28, 2012 | 8.550 | 8.760 | 8.480 | 8.640 | 26,033 | +0.05(+0.58%) |
Dec 27, 2012 | 8.380 | 8.610 | 8.380 | 8.590 | 26,024 | +0.26(+3.12%) |
Dec 26, 2012 | 8.670 | 8.680 | 8.250 | 8.330 | 31,094 | -0.35(-4.03%) |
Dec 24, 2012 | 8.800 | 8.800 | 8.520 | 8.680 | 24,234 | -0.16(-1.81%) |
Dec 21, 2012 | 8.980 | 9.020 | 8.780 | 8.840 | 212,224 | -0.21(-2.32%) |
Dec 20, 2012 | 8.940 | 9.050 | 8.720 | 9.050 | 76,904 | +0.08(+0.89%) |
Dec 19, 2012 | 8.760 | 8.980 | 8.620 | 8.970 | 24,720 | +0.17(+1.93%) |
Dec 18, 2012 | 8.590 | 8.850 | 8.590 | 8.800 | 46,308 | +0.21(+2.44%) |
Dec 17, 2012 | 8.390 | 8.620 | 8.350 | 8.590 | 44,547 | +0.23(+2.75%) |
Dec 14, 2012 | 8.350 | 8.400 | 8.300 | 8.360 | 27,210 | -0.04(-0.48%) |
Dec 13, 2012 | 8.610 | 8.648 | 8.400 | 8.400 | 20,521 | -0.20(-2.33%) |
Dec 12, 2012 | 8.410 | 8.630 | 8.380 | 8.600 | 33,525 | +0.22(+2.63%) |
Dec 11, 2012 | 8.310 | 8.420 | 8.210 | 8.380 | 44,894 | +0.05(+0.60%) |
Dec 10, 2012 | 8.420 | 8.420 | 8.180 | 8.330 | 22,639 | -0.09(-1.07%) |
Dec 07, 2012 | 8.720 | 8.720 | 8.295 | 8.420 | 18,920 | -0.21(-2.43%) |
Dec 06, 2012 | 8.590 | 8.630 | 8.420 | 8.630 | 13,497 | +0.07(+0.82%) |
Dec 05, 2012 | 8.730 | 8.730 | 8.440 | 8.560 | 37,730 | -0.12(-1.38%) |
Dec 04, 2012 | 8.460 | 8.690 | 8.310 | 8.680 | 82,524 | +0.42(+5.08%) |
Nov 30, 2012 | 8.260 | 8.350 | 8.140 | 8.260 | 67,950 | +0.04(+0.49%) |
Nov 29, 2012 | 7.970 | 8.220 | 7.830 | 8.220 | 47,163 | +0.38(+4.85%) |
Nov 28, 2012 | 7.490 | 7.900 | 7.460 | 7.840 | 50,721 | +0.33(+4.39%) |
Nov 27, 2012 | 7.540 | 7.740 | 7.490 | 7.510 | 67,105 | -0.06(-0.79%) |
Nov 26, 2012 | 7.490 | 7.630 | 7.460 | 7.570 | 52,120 | +0.07(+0.93%) |
Nov 23, 2012 | 7.530 | 7.631 | 7.470 | 7.500 | 22,371 | +0.00(+0.00%) |
Nov 21, 2012 | 7.480 | 7.530 | 7.459 | 7.500 | 15,107 | +0.02(+0.27%) |
Nov 20, 2012 | 7.460 | 7.600 | 7.420 | 7.480 | 52,283 | -0.02(-0.27%) |
Nov 19, 2012 | 7.510 | 7.590 | 7.390 | 7.500 | 42,231 | +0.11(+1.49%) |
Nov 16, 2012 | 7.440 | 7.490 | 7.310 | 7.390 | 66,987 | -0.09(-1.20%) |
Nov 15, 2012 | 7.660 | 7.660 | 7.400 | 7.480 | 94,406 | -0.17(-2.22%) |
Nov 14, 2012 | 7.770 | 7.890 | 7.610 | 7.650 | 44,074 | -0.07(-0.91%) |
Nov 13, 2012 | 7.660 | 7.820 | 7.630 | 7.720 | 19,708 | -0.01(-0.13%) |
Nov 12, 2012 | 7.970 | 7.970 | 7.710 | 7.730 | 28,753 | -0.19(-2.40%) |
Nov 09, 2012 | 7.510 | 7.980 | 7.500 | 7.920 | 51,604 | +0.35(+4.62%) |
Nov 08, 2012 | 7.860 | 7.910 | 7.540 | 7.570 | 38,229 | -0.28(-3.57%) |
Nov 07, 2012 | 7.870 | 7.950 | 7.690 | 7.850 | 43,518 | -0.15(-1.88%) |
Nov 06, 2012 | 7.990 | 8.060 | 7.930 | 8.000 | 41,040 | +0.06(+0.76%) |
Nov 05, 2012 | 8.010 | 8.050 | 7.940 | 7.940 | 47,145 | -0.05(-0.63%) |
Nov 02, 2012 | 8.070 | 8.070 | 7.960 | 7.990 | 79,427 | -0.01(-0.12%) |
Nov 01, 2012 | 8.400 | 8.400 | 7.830 | 8.000 | 74,643 | -0.23(-2.79%) |
Oct 31, 2012 | 7.970 | 8.320 | 7.950 | 8.230 | 58,275 | +0.24(+3.00%) |
Oct 26, 2012 | 8.040 | 7.990 | 7.990 | 7.990 | 24,800 | -0.05(-0.62%) |
Oct 25, 2012 | 7.740 | 8.070 | 7.470 | 8.040 | 52,063 | +0.39(+5.10%) |
Oct 24, 2012 | 7.330 | 7.650 | 7.300 | 7.650 | 52,991 | +0.36(+4.94%) |
Oct 23, 2012 | 7.330 | 7.350 | 7.250 | 7.290 | 78,428 | -0.01(-0.14%) |
Oct 19, 2012 | 7.500 | 7.530 | 7.170 | 7.300 | 51,700 | -0.22(-2.93%) |
Oct 18, 2012 | 7.680 | 7.710 | 7.520 | 7.520 | 66,206 | -0.15(-1.96%) |
Oct 17, 2012 | 7.560 | 7.790 | 7.550 | 7.670 | 70,043 | +0.09(+1.19%) |
Oct 16, 2012 | 7.650 | 7.720 | 7.580 | 7.580 | 49,875 | -0.02(-0.26%) |
Oct 15, 2012 | 7.600 | 7.610 | 7.560 | 7.600 | 51,326 | +0.05(+0.66%) |
Oct 12, 2012 | 7.870 | 7.900 | 7.520 | 7.550 | 46,088 | -0.37(-4.67%) |
Oct 11, 2012 | 7.970 | 8.013 | 7.851 | 7.920 | 20,273 | +0.03(+0.38%) |
Oct 10, 2012 | 7.910 | 7.962 | 7.800 | 7.890 | 21,422 | +0.01(+0.13%) |
Oct 09, 2012 | 8.170 | 8.194 | 7.860 | 7.880 | 23,286 | -0.31(-3.79%) |
Oct 08, 2012 | 8.010 | 8.260 | 8.010 | 8.190 | 13,936 | +0.09(+1.11%) |
Oct 05, 2012 | 8.200 | 8.240 | 7.990 | 8.100 | 20,029 | -0.02(-0.25%) |
Oct 04, 2012 | 8.090 | 8.130 | 7.820 | 8.120 | 34,199 | +0.09(+1.12%) |
Oct 03, 2012 | 8.270 | 8.290 | 7.970 | 8.030 | 33,835 | -0.22(-2.67%) |
Oct 02, 2012 | 8.410 | 8.410 | 8.100 | 8.250 | 41,402 | -0.08(-0.96%) |