Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.78 | 11.21 | 10.75 | 11.01 | 2,329,850 | +0.27(+2.53%) |
Jul 30, 2013 | 10.69 | 10.78 | 10.67 | 10.74 | 879,363 | +0.05(+0.42%) |
Jul 29, 2013 | 10.73 | 10.89 | 10.59 | 10.70 | 1,427,704 | -0.10(-0.92%) |
Jul 26, 2013 | 10.71 | 10.88 | 10.68 | 10.80 | 991,320 | -0.01(-0.08%) |
Jul 25, 2013 | 10.70 | 10.92 | 10.70 | 10.80 | 1,360,701 | +0.06(+0.59%) |
Jul 24, 2013 | 10.94 | 10.98 | 10.71 | 10.74 | 1,611,093 | -0.16(-1.49%) |
Jul 23, 2013 | 10.89 | 11.00 | 10.80 | 10.90 | 1,161,644 | +0.03(+0.25%) |
Jul 22, 2013 | 10.88 | 10.92 | 10.78 | 10.88 | 909,072 | -0.03(-0.25%) |
Jul 19, 2013 | 10.91 | 11.02 | 10.72 | 10.90 | 2,118,712 | -0.05(-0.41%) |
Jul 18, 2013 | 11.03 | 11.11 | 10.89 | 10.95 | 1,423,764 | -0.09(-0.82%) |
Jul 17, 2013 | 11.04 | 11.18 | 10.93 | 11.04 | 1,375,629 | +0.05(+0.41%) |
Jul 16, 2013 | 11.46 | 11.48 | 10.99 | 10.99 | 2,276,664 | -0.44(-3.87%) |
Jul 15, 2013 | 11.39 | 11.58 | 11.37 | 11.44 | 1,249,134 | +0.04(+0.32%) |
Jul 12, 2013 | 11.40 | 11.61 | 11.32 | 11.40 | 1,378,914 | +0.02(+0.16%) |
Jul 11, 2013 | 11.34 | 11.43 | 11.20 | 11.38 | 2,065,880 | +0.06(+0.56%) |
Jul 10, 2013 | 11.46 | 11.50 | 11.15 | 11.32 | 1,550,015 | -0.13(-1.11%) |
Jul 09, 2013 | 11.36 | 11.50 | 11.31 | 11.45 | 1,414,663 | +0.20(+1.77%) |
Jul 08, 2013 | 11.09 | 11.27 | 10.99 | 11.25 | 1,718,873 | +0.17(+1.55%) |
Jul 05, 2013 | 11.00 | 11.10 | 10.83 | 11.08 | 1,155,652 | +0.24(+2.25%) |
Jul 03, 2013 | 10.64 | 10.91 | 10.60 | 10.83 | 1,213,623 | +0.27(+2.57%) |
Jul 02, 2013 | 10.56 | 10.69 | 10.47 | 10.56 | 2,089,249 | -0.02(-0.17%) |
Jul 01, 2013 | 10.05 | 10.60 | 10.05 | 10.58 | 2,297,488 | +0.58(+5.79%) |
Jun 28, 2013 | 9.810 | 10.07 | 9.810 | 10.000 | 3,983,229 | +0.16(+1.65%) |
Jun 27, 2013 | 9.855 | 10.01 | 9.783 | 9.837 | 1,293,123 | +0.03(+0.28%) |
Jun 26, 2013 | 9.747 | 9.846 | 9.557 | 9.810 | 1,714,048 | +0.16(+1.69%) |
Jun 25, 2013 | 9.448 | 9.738 | 9.358 | 9.647 | 2,226,737 | +0.32(+3.39%) |
Jun 24, 2013 | 9.304 | 9.403 | 9.195 | 9.331 | 1,755,972 | -0.13(-1.34%) |
Jun 21, 2013 | 9.485 | 9.593 | 9.308 | 9.457 | 2,823,934 | +0.03(+0.29%) |
Jun 20, 2013 | 9.322 | 9.476 | 9.195 | 9.430 | 1,758,557 | -0.03(-0.29%) |
Jun 19, 2013 | 9.548 | 9.566 | 9.385 | 9.457 | 1,111,789 | -0.08(-0.85%) |
Jun 18, 2013 | 9.539 | 9.611 | 9.412 | 9.539 | 1,118,259 | +0.01(+0.09%) |
Jun 17, 2013 | 9.665 | 9.720 | 9.489 | 9.530 | 1,186,358 | -0.05(-0.47%) |
Jun 14, 2013 | 9.702 | 9.720 | 9.430 | 9.575 | 1,337,094 | -0.14(-1.49%) |
Jun 13, 2013 | 9.222 | 9.828 | 9.168 | 9.720 | 2,828,722 | +0.55(+6.02%) |
Jun 12, 2013 | 9.340 | 9.340 | 9.127 | 9.168 | 852,069 | -0.11(-1.17%) |
Jun 11, 2013 | 9.141 | 9.367 | 9.087 | 9.277 | 1,183,313 | -0.05(-0.58%) |
Jun 10, 2013 | 9.322 | 9.331 | 9.195 | 9.331 | 1,081,166 | +0.03(+0.29%) |
Jun 07, 2013 | 9.240 | 9.403 | 9.186 | 9.304 | 740,948 | +0.06(+0.68%) |
Jun 06, 2013 | 9.168 | 9.245 | 9.042 | 9.240 | 980,403 | +0.13(+1.39%) |
Jun 05, 2013 | 9.268 | 9.385 | 9.096 | 9.114 | 1,459,833 | -0.20(-2.14%) |
Jun 04, 2013 | 9.358 | 9.593 | 9.177 | 9.313 | 1,895,552 | -0.05(-0.58%) |
Jun 03, 2013 | 9.557 | 9.566 | 9.231 | 9.367 | 2,336,471 | -0.19(-1.99%) |
May 31, 2013 | 9.674 | 9.801 | 9.548 | 9.557 | 1,238,509 | -0.21(-2.13%) |
May 30, 2013 | 9.720 | 9.792 | 9.665 | 9.765 | 1,606,951 | +0.09(+0.93%) |
May 29, 2013 | 9.485 | 9.729 | 9.448 | 9.674 | 2,562,262 | +0.09(+0.94%) |
May 28, 2013 | 9.485 | 9.638 | 9.485 | 9.584 | 2,148,710 | +0.22(+2.32%) |
May 24, 2013 | 9.150 | 9.412 | 9.060 | 9.367 | 1,677,983 | +0.14(+1.47%) |
May 23, 2013 | 8.761 | 9.240 | 8.716 | 9.231 | 2,746,823 | +0.38(+4.29%) |
May 22, 2013 | 9.304 | 9.340 | 8.815 | 8.852 | 4,123,210 | -0.47(-5.04%) |
May 21, 2013 | 9.042 | 9.353 | 9.042 | 9.322 | 5,183,829 | +0.26(+2.89%) |
May 20, 2013 | 8.942 | 9.186 | 8.933 | 9.060 | 2,286,184 | +0.06(+0.70%) |
May 17, 2013 | 8.815 | 9.105 | 8.779 | 8.996 | 1,571,847 | +0.22(+2.47%) |
May 16, 2013 | 8.743 | 8.815 | 8.680 | 8.779 | 1,713,876 | -0.03(-0.31%) |
May 15, 2013 | 8.752 | 8.933 | 8.748 | 8.806 | 716,016 | +0.06(+0.72%) |
May 13, 2013 | 8.870 | 8.878 | 8.734 | 8.743 | 1,650,081 | -0.16(-1.83%) |
May 10, 2013 | 8.752 | 8.915 | 8.725 | 8.906 | 1,813,586 | +0.20(+2.28%) |
May 09, 2013 | 8.553 | 8.788 | 8.535 | 8.707 | 1,689,151 | +0.21(+2.45%) |
May 08, 2013 | 8.381 | 8.499 | 8.327 | 8.499 | 988,346 | +0.09(+1.08%) |
May 07, 2013 | 8.336 | 8.463 | 8.296 | 8.409 | 1,170,739 | +0.12(+1.42%) |
May 06, 2013 | 8.309 | 8.418 | 8.232 | 8.291 | 1,654,430 | -0.03(-0.33%) |
May 03, 2013 | 8.155 | 8.418 | 8.056 | 8.318 | 2,881,896 | +0.26(+3.25%) |
May 02, 2013 | 7.938 | 8.146 | 7.875 | 8.056 | 1,244,289 | +0.16(+2.06%) |
May 01, 2013 | 7.938 | 8.019 | 7.893 | 7.893 | 1,542,506 | -0.12(-1.47%) |
Apr 30, 2013 | 8.020 | 8.174 | 7.993 | 8.011 | 1,436,786 | -0.01(-0.11%) |
Apr 29, 2013 | 8.092 | 8.092 | 7.975 | 8.020 | 1,572,905 | -0.05(-0.56%) |
Apr 26, 2013 | 8.481 | 8.544 | 8.038 | 8.065 | 2,079,342 | -0.48(-5.61%) |
Apr 25, 2013 | 8.083 | 8.597 | 7.884 | 8.544 | 4,462,993 | +0.41(+5.00%) |
Apr 24, 2013 | 8.110 | 8.201 | 8.020 | 8.137 | 3,257,788 | +0.03(+0.33%) |
Apr 23, 2013 | 8.210 | 8.228 | 8.110 | 8.110 | 2,774,697 | -0.03(-0.33%) |
Apr 22, 2013 | 8.119 | 8.201 | 7.993 | 8.137 | 1,449,348 | +0.06(+0.78%) |
Apr 19, 2013 | 8.183 | 8.237 | 8.056 | 8.074 | 2,066,729 | -0.07(-0.89%) |
Apr 18, 2013 | 8.020 | 8.201 | 7.984 | 8.146 | 1,836,632 | +0.14(+1.69%) |
Apr 17, 2013 | 8.391 | 8.409 | 8.002 | 8.011 | 1,613,025 | -0.46(-5.44%) |
Apr 16, 2013 | 8.463 | 8.544 | 8.336 | 8.472 | 881,267 | +0.12(+1.41%) |
Apr 15, 2013 | 8.861 | 8.987 | 8.345 | 8.354 | 1,470,681 | -0.59(-6.57%) |
Apr 12, 2013 | 9.005 | 9.078 | 8.870 | 8.942 | 857,403 | -0.10(-1.10%) |
Apr 11, 2013 | 8.806 | 9.051 | 8.770 | 9.042 | 1,366,141 | +0.24(+2.77%) |
Apr 10, 2013 | 8.409 | 8.815 | 8.409 | 8.797 | 1,002,361 | +0.38(+4.51%) |
Apr 09, 2013 | 8.562 | 8.671 | 8.409 | 8.418 | 582,291 | -0.13(-1.48%) |
Apr 08, 2013 | 8.372 | 8.544 | 8.350 | 8.544 | 538,962 | +0.20(+2.38%) |
Apr 05, 2013 | 8.228 | 8.381 | 8.137 | 8.345 | 965,009 | -0.06(-0.75%) |
Apr 04, 2013 | 8.327 | 8.427 | 8.282 | 8.409 | 684,796 | +0.07(+0.87%) |
Apr 03, 2013 | 8.526 | 8.594 | 8.305 | 8.336 | 1,499,838 | -0.20(-2.33%) |
Apr 02, 2013 | 8.598 | 8.734 | 8.504 | 8.535 | 1,009,915 | -0.05(-0.53%) |
Apr 01, 2013 | 8.815 | 8.870 | 8.571 | 8.580 | 1,133,500 | -0.28(-3.16%) |
Mar 28, 2013 | 9.014 | 9.014 | 8.806 | 8.861 | 963,200 | -0.12(-1.31%) |
Mar 27, 2013 | 8.834 | 9.060 | 8.761 | 8.978 | 2,493,214 | +0.04(+0.40%) |
Mar 26, 2013 | 9.096 | 9.096 | 8.852 | 8.942 | 870,264 | -0.08(-0.90%) |
Mar 25, 2013 | 9.032 | 9.132 | 8.951 | 9.023 | 868,111 | +0.00(+0.00%) |
Mar 22, 2013 | 9.042 | 9.132 | 8.978 | 9.023 | 646,885 | +0.01(+0.10%) |
Mar 21, 2013 | 9.051 | 9.123 | 8.971 | 9.014 | 799,152 | -0.14(-1.58%) |
Mar 20, 2013 | 9.005 | 9.177 | 8.924 | 9.159 | 2,150,513 | +0.19(+2.12%) |
Mar 19, 2013 | 8.969 | 9.060 | 8.874 | 8.969 | 841,057 | +0.04(+0.40%) |
Mar 18, 2013 | 8.852 | 8.996 | 8.834 | 8.933 | 849,035 | -0.07(-0.80%) |
Mar 15, 2013 | 9.069 | 9.087 | 8.942 | 9.005 | 2,043,383 | -0.05(-0.60%) |
Mar 14, 2013 | 9.032 | 9.096 | 8.951 | 9.060 | 1,190,586 | +0.03(+0.30%) |
Mar 13, 2013 | 8.897 | 9.042 | 8.852 | 9.032 | 975,631 | +0.15(+1.73%) |
Mar 12, 2013 | 8.779 | 8.906 | 8.644 | 8.879 | 1,386,725 | +0.06(+0.72%) |
Mar 11, 2013 | 8.752 | 8.897 | 8.752 | 8.815 | 839,685 | +0.05(+0.62%) |
Mar 08, 2013 | 8.797 | 8.797 | 8.598 | 8.761 | 904,279 | +0.05(+0.62%) |
Mar 07, 2013 | 8.653 | 8.716 | 8.585 | 8.707 | 951,936 | +0.02(+0.21%) |
Mar 06, 2013 | 8.725 | 8.811 | 8.589 | 8.689 | 1,668,597 | -0.05(-0.52%) |
Mar 05, 2013 | 8.770 | 8.834 | 8.589 | 8.734 | 979,234 | +0.02(+0.21%) |
Mar 04, 2013 | 8.653 | 8.770 | 8.589 | 8.716 | 1,419,949 | +0.06(+0.73%) |
Mar 01, 2013 | 8.653 | 8.707 | 8.562 | 8.653 | 1,546,203 | -0.09(-1.03%) |
Feb 28, 2013 | 8.815 | 8.951 | 8.734 | 8.743 | 1,757,542 | +0.02(+0.21%) |
Feb 27, 2013 | 8.409 | 8.779 | 8.409 | 8.725 | 1,660,973 | +0.30(+3.54%) |
Feb 26, 2013 | 8.318 | 8.472 | 8.210 | 8.427 | 1,444,216 | +0.17(+2.08%) |
Feb 25, 2013 | 8.336 | 8.400 | 8.255 | 8.255 | 1,815,199 | -0.05(-0.54%) |
Feb 22, 2013 | 8.192 | 8.309 | 8.047 | 8.300 | 2,113,753 | +0.25(+3.15%) |
Feb 21, 2013 | 8.164 | 8.228 | 7.920 | 8.047 | 1,446,029 | -0.12(-1.44%) |
Feb 20, 2013 | 8.219 | 8.535 | 8.038 | 8.164 | 2,039,247 | -0.04(-0.44%) |
Feb 19, 2013 | 8.155 | 8.246 | 8.092 | 8.201 | 580,670 | +0.07(+0.89%) |
Feb 15, 2013 | 8.174 | 8.237 | 8.101 | 8.128 | 1,066,742 | +0.01(+0.11%) |
Feb 14, 2013 | 8.029 | 8.155 | 7.947 | 8.119 | 1,546,142 | +0.09(+1.13%) |
Feb 13, 2013 | 7.920 | 8.038 | 7.875 | 8.029 | 936,660 | +0.14(+1.83%) |
Feb 12, 2013 | 7.957 | 8.029 | 7.839 | 7.884 | 1,689,465 | +0.00(+0.00%) |
Feb 11, 2013 | 7.866 | 7.947 | 7.776 | 7.884 | 1,095,908 | +0.05(+0.58%) |
Feb 08, 2013 | 7.694 | 7.916 | 7.562 | 7.839 | 1,442,400 | +0.14(+1.88%) |
Feb 07, 2013 | 7.785 | 8.571 | 7.631 | 7.694 | 6,635,100 | +0.24(+3.28%) |
Feb 06, 2013 | 7.333 | 7.532 | 7.296 | 7.450 | 2,171,236 | -0.09(-1.20%) |
Feb 04, 2013 | 7.902 | 7.911 | 7.532 | 7.541 | 1,888,631 | -0.48(-5.98%) |
Feb 01, 2013 | 8.056 | 8.065 | 7.902 | 8.020 | 1,118,275 | +0.01(+0.11%) |
Jan 31, 2013 | 7.830 | 8.029 | 7.821 | 8.011 | 972,637 | +0.17(+2.19%) |
Jan 30, 2013 | 8.029 | 8.047 | 7.812 | 7.839 | 617,503 | -0.21(-2.58%) |
Jan 29, 2013 | 8.219 | 8.255 | 8.002 | 8.047 | 991,267 | -0.16(-1.98%) |
Jan 28, 2013 | 8.183 | 8.210 | 7.984 | 8.210 | 619,278 | +0.02(+0.22%) |
Jan 25, 2013 | 8.345 | 8.345 | 8.110 | 8.192 | 803,778 | -0.08(-0.98%) |
Jan 24, 2013 | 7.947 | 8.318 | 7.947 | 8.273 | 1,282,654 | +0.36(+4.57%) |
Jan 23, 2013 | 7.920 | 7.966 | 7.767 | 7.911 | 856,956 | +0.02(+0.23%) |
Jan 22, 2013 | 7.785 | 7.893 | 7.613 | 7.893 | 614,255 | +0.12(+1.51%) |
Jan 18, 2013 | 7.794 | 7.821 | 7.532 | 7.776 | 1,310,819 | +0.00(+0.00%) |
Jan 17, 2013 | 7.523 | 7.830 | 7.486 | 7.776 | 1,627,634 | +0.26(+3.49%) |
Jan 16, 2013 | 7.468 | 7.550 | 7.432 | 7.513 | 610,691 | +0.00(+0.00%) |
Jan 15, 2013 | 7.586 | 7.604 | 7.450 | 7.513 | 1,069,375 | -0.11(-1.42%) |
Jan 14, 2013 | 7.667 | 7.667 | 7.568 | 7.622 | 809,698 | -0.06(-0.82%) |
Jan 11, 2013 | 7.839 | 7.866 | 7.658 | 7.685 | 459,110 | -0.14(-1.73%) |
Jan 10, 2013 | 7.884 | 7.893 | 7.740 | 7.821 | 506,080 | +0.01(+0.12%) |
Jan 09, 2013 | 7.821 | 7.884 | 7.767 | 7.812 | 431,613 | +0.03(+0.35%) |
Jan 08, 2013 | 7.821 | 7.848 | 7.631 | 7.785 | 716,536 | -0.03(-0.35%) |
Jan 07, 2013 | 7.785 | 7.929 | 7.730 | 7.812 | 521,826 | -0.04(-0.46%) |
Jan 04, 2013 | 8.011 | 8.011 | 7.730 | 7.848 | 957,810 | -0.15(-1.92%) |
Jan 03, 2013 | 7.902 | 8.183 | 7.902 | 8.002 | 961,642 | +0.12(+1.49%) |
Jan 02, 2013 | 7.862 | 7.943 | 7.821 | 7.884 | 1,236,353 | +0.17(+2.23%) |
Dec 31, 2012 | 7.432 | 7.749 | 7.405 | 7.712 | 714,919 | +0.26(+3.52%) |
Dec 28, 2012 | 7.450 | 7.559 | 7.369 | 7.450 | 451,231 | -0.03(-0.36%) |
Dec 27, 2012 | 7.523 | 7.640 | 7.405 | 7.477 | 738,829 | -0.05(-0.72%) |
Dec 26, 2012 | 7.676 | 7.685 | 7.477 | 7.532 | 810,508 | -0.14(-1.77%) |
Dec 24, 2012 | 7.767 | 7.794 | 7.559 | 7.667 | 345,187 | -0.14(-1.74%) |
Dec 21, 2012 | 7.984 | 8.038 | 7.703 | 7.803 | 1,406,632 | -0.14(-1.82%) |
Dec 20, 2012 | 7.984 | 7.993 | 7.866 | 7.947 | 638,331 | -0.04(-0.45%) |
Dec 19, 2012 | 7.875 | 8.029 | 7.794 | 7.984 | 967,586 | +0.14(+1.73%) |
Dec 18, 2012 | 7.604 | 7.884 | 7.568 | 7.848 | 1,332,819 | +0.24(+3.21%) |
Dec 17, 2012 | 7.559 | 7.631 | 7.423 | 7.604 | 1,171,185 | +0.10(+1.33%) |
Dec 14, 2012 | 7.432 | 7.631 | 7.355 | 7.504 | 861,236 | +0.04(+0.48%) |
Dec 13, 2012 | 7.513 | 7.559 | 7.333 | 7.468 | 1,126,258 | -0.02(-0.24%) |
Dec 12, 2012 | 7.640 | 7.676 | 7.468 | 7.486 | 871,495 | -0.14(-1.78%) |
Dec 11, 2012 | 7.640 | 7.667 | 7.568 | 7.622 | 970,075 | +0.03(+0.36%) |
Dec 10, 2012 | 7.550 | 7.595 | 7.468 | 7.595 | 533,574 | +0.03(+0.36%) |
Dec 07, 2012 | 7.513 | 7.608 | 7.442 | 7.568 | 413,019 | +0.08(+1.09%) |
Dec 06, 2012 | 7.351 | 7.523 | 7.337 | 7.486 | 682,532 | +0.14(+1.84%) |
Dec 05, 2012 | 7.342 | 7.423 | 7.269 | 7.351 | 765,684 | +0.06(+0.87%) |
Dec 04, 2012 | 7.369 | 7.396 | 7.224 | 7.287 | 2,085,233 | -0.05(-0.62%) |
Nov 30, 2012 | 7.604 | 7.604 | 7.215 | 7.333 | 1,913,656 | -0.24(-3.11%) |
Nov 29, 2012 | 7.513 | 7.685 | 7.432 | 7.568 | 1,486,418 | +0.12(+1.58%) |
Nov 28, 2012 | 7.224 | 7.459 | 7.161 | 7.450 | 1,042,542 | +0.18(+2.49%) |
Nov 27, 2012 | 7.296 | 7.405 | 7.188 | 7.269 | 1,149,524 | -0.06(-0.86%) |
Nov 26, 2012 | 7.351 | 7.450 | 7.224 | 7.333 | 880,273 | -0.06(-0.86%) |
Nov 23, 2012 | 7.378 | 7.504 | 7.315 | 7.396 | 398,308 | +0.05(+0.61%) |
Nov 21, 2012 | 7.306 | 7.369 | 7.152 | 7.351 | 940,605 | +0.05(+0.62%) |
Nov 20, 2012 | 7.287 | 7.405 | 7.179 | 7.306 | 1,042,677 | +0.01(+0.12%) |
Nov 19, 2012 | 7.369 | 7.450 | 7.188 | 7.296 | 940,267 | +0.01(+0.12%) |
Nov 16, 2012 | 7.089 | 7.333 | 6.980 | 7.287 | 1,248,631 | +0.18(+2.54%) |
Nov 15, 2012 | 7.233 | 7.337 | 6.989 | 7.107 | 2,631,724 | -0.10(-1.38%) |
Nov 14, 2012 | 7.523 | 7.559 | 7.197 | 7.206 | 1,451,810 | -0.29(-3.86%) |
Nov 13, 2012 | 7.387 | 7.513 | 7.337 | 7.495 | 751,606 | +0.08(+1.10%) |
Nov 12, 2012 | 7.604 | 7.694 | 7.278 | 7.414 | 1,384,205 | -0.19(-2.50%) |
Nov 09, 2012 | 7.405 | 7.703 | 7.342 | 7.604 | 1,779,178 | +0.18(+2.44%) |
Nov 08, 2012 | 7.387 | 7.523 | 7.378 | 7.423 | 1,302,657 | +0.05(+0.61%) |
Nov 07, 2012 | 7.767 | 7.830 | 7.378 | 7.378 | 1,988,796 | -0.48(-6.10%) |
Nov 06, 2012 | 7.792 | 7.875 | 7.685 | 7.857 | 2,011,812 | +0.19(+2.48%) |
Nov 05, 2012 | 7.947 | 8.038 | 7.649 | 7.667 | 3,063,472 | -0.27(-3.42%) |
Nov 02, 2012 | 7.929 | 8.011 | 7.821 | 7.938 | 2,650,043 | -0.02(-0.23%) |
Nov 01, 2012 | 7.432 | 7.966 | 7.278 | 7.957 | 3,482,500 | +0.56(+7.58%) |
Oct 31, 2012 | 7.405 | 7.495 | 7.224 | 7.396 | 2,446,827 | -0.01(-0.12%) |
Oct 26, 2012 | 7.523 | 7.405 | 7.405 | 7.405 | 2,619,474 | -0.11(-1.44%) |
Oct 25, 2012 | 9.032 | 9.069 | 7.387 | 7.513 | 9,751,998 | -2.12(-21.97%) |
Oct 24, 2012 | 9.593 | 9.702 | 9.503 | 9.629 | 2,423,135 | +0.08(+0.85%) |
Oct 23, 2012 | 9.702 | 9.702 | 9.457 | 9.548 | 1,104,810 | -0.10(-1.03%) |
Oct 19, 2012 | 9.756 | 9.765 | 9.277 | 9.647 | 1,858,406 | -0.14(-1.48%) |
Oct 18, 2012 | 9.792 | 10.00 | 9.711 | 9.792 | 986,004 | -0.04(-0.37%) |
Oct 17, 2012 | 9.720 | 9.846 | 9.629 | 9.828 | 709,820 | +0.14(+1.49%) |
Oct 16, 2012 | 9.873 | 9.919 | 9.602 | 9.683 | 1,244,185 | -0.15(-1.56%) |
Oct 15, 2012 | 9.421 | 9.873 | 9.240 | 9.837 | 2,104,456 | +0.45(+4.82%) |
Oct 12, 2012 | 9.349 | 9.403 | 9.132 | 9.385 | 986,140 | +0.03(+0.29%) |
Oct 11, 2012 | 9.412 | 9.611 | 9.268 | 9.358 | 2,406,626 | +0.33(+3.71%) |
Oct 10, 2012 | 9.078 | 9.123 | 8.888 | 9.023 | 898,915 | -0.06(-0.70%) |
Oct 09, 2012 | 9.078 | 9.132 | 9.005 | 9.087 | 951,723 | -0.01(-0.10%) |
Oct 08, 2012 | 9.222 | 9.222 | 9.042 | 9.096 | 1,012,736 | -0.19(-2.04%) |
Oct 05, 2012 | 9.087 | 9.340 | 9.005 | 9.286 | 1,516,356 | +0.24(+2.60%) |
Oct 04, 2012 | 8.806 | 9.051 | 8.707 | 9.051 | 1,186,920 | +0.31(+3.52%) |
Oct 03, 2012 | 8.788 | 8.870 | 8.707 | 8.743 | 541,919 | -0.05(-0.62%) |
Oct 02, 2012 | 8.834 | 8.915 | 8.743 | 8.797 | 634,129 | +0.01(+0.10%) |
Oct 01, 2012 | 8.861 | 8.888 | 8.680 | 8.788 | 1,040,182 | -0.04(-0.41%) |
Sep 28, 2012 | 8.897 | 9.060 | 8.793 | 8.825 | 1,489,880 | -0.14(-1.51%) |
Sep 27, 2012 | 8.734 | 8.978 | 8.680 | 8.960 | 1,150,341 | +0.28(+3.23%) |
Sep 26, 2012 | 8.716 | 8.806 | 8.598 | 8.680 | 969,521 | +0.00(+0.00%) |
Sep 25, 2012 | 8.752 | 8.960 | 8.662 | 8.680 | 1,145,635 | +0.01(+0.10%) |
Sep 24, 2012 | 8.635 | 8.743 | 8.558 | 8.671 | 718,970 | +0.01(+0.10%) |
Sep 21, 2012 | 8.725 | 8.770 | 8.626 | 8.662 | 1,564,826 | +0.05(+0.63%) |
Sep 20, 2012 | 8.544 | 8.617 | 8.454 | 8.608 | 881,580 | +0.02(+0.21%) |
Sep 19, 2012 | 8.635 | 8.779 | 8.553 | 8.589 | 1,278,898 | +0.00(+0.00%) |
Sep 18, 2012 | 8.779 | 8.825 | 8.544 | 8.589 | 1,167,130 | -0.19(-2.16%) |
Sep 17, 2012 | 8.806 | 8.852 | 8.698 | 8.779 | 824,651 | -0.08(-0.92%) |
Sep 14, 2012 | 8.806 | 8.996 | 8.784 | 8.861 | 1,597,446 | +0.13(+1.45%) |
Sep 13, 2012 | 8.580 | 8.852 | 8.546 | 8.734 | 1,268,617 | +0.12(+1.36%) |
Sep 12, 2012 | 8.662 | 8.689 | 8.499 | 8.617 | 981,696 | -0.02(-0.21%) |
Sep 11, 2012 | 8.580 | 8.689 | 8.499 | 8.635 | 1,248,533 | +0.05(+0.53%) |
Sep 10, 2012 | 8.635 | 8.725 | 8.580 | 8.589 | 983,551 | -0.07(-0.84%) |
Sep 07, 2012 | 8.680 | 8.711 | 8.562 | 8.662 | 960,243 | +0.05(+0.52%) |
Sep 06, 2012 | 8.418 | 8.644 | 8.418 | 8.617 | 1,919,611 | +0.23(+2.69%) |
Sep 05, 2012 | 8.481 | 8.571 | 8.372 | 8.391 | 1,677,181 | -0.05(-0.64%) |
Sep 04, 2012 | 8.336 | 8.522 | 8.228 | 8.445 | 1,088,260 | +0.14(+1.63%) |
Aug 31, 2012 | 8.372 | 8.372 | 8.164 | 8.309 | 924,752 | +0.03(+0.33%) |
Aug 30, 2012 | 8.345 | 8.400 | 8.214 | 8.282 | 598,122 | -0.10(-1.19%) |
Aug 29, 2012 | 8.291 | 8.436 | 8.237 | 8.381 | 606,846 | +0.14(+1.76%) |
Aug 27, 2012 | 8.327 | 8.508 | 8.219 | 8.237 | 1,195,723 | -0.10(-1.19%) |
Aug 24, 2012 | 8.137 | 8.372 | 8.137 | 8.336 | 1,137,247 | +0.14(+1.65%) |
Aug 23, 2012 | 8.318 | 8.345 | 8.110 | 8.201 | 1,509,468 | -0.12(-1.41%) |
Aug 22, 2012 | 8.381 | 8.499 | 8.174 | 8.318 | 1,369,914 | -0.05(-0.65%) |
Aug 21, 2012 | 8.526 | 8.653 | 8.341 | 8.372 | 1,713,378 | -0.09(-1.07%) |
Aug 20, 2012 | 8.499 | 8.517 | 8.309 | 8.463 | 1,089,236 | -0.04(-0.43%) |
Aug 17, 2012 | 8.463 | 8.598 | 8.400 | 8.499 | 1,577,129 | +0.01(+0.11%) |
Aug 16, 2012 | 8.363 | 8.499 | 8.318 | 8.490 | 1,390,822 | +0.15(+1.84%) |
Aug 15, 2012 | 8.192 | 8.363 | 8.128 | 8.336 | 1,417,823 | +0.12(+1.43%) |
Aug 14, 2012 | 8.282 | 8.372 | 8.119 | 8.219 | 1,234,797 | +0.03(+0.33%) |
Aug 13, 2012 | 8.056 | 8.246 | 7.993 | 8.192 | 1,170,842 | +0.14(+1.80%) |
Aug 10, 2012 | 7.966 | 8.237 | 7.857 | 8.047 | 2,121,574 | +0.06(+0.79%) |
Aug 09, 2012 | 7.758 | 7.984 | 7.559 | 7.984 | 1,664,404 | +0.24(+3.03%) |
Aug 08, 2012 | 7.242 | 8.011 | 7.143 | 7.749 | 3,504,429 | +0.44(+6.06%) |
Aug 07, 2012 | 7.242 | 7.351 | 7.188 | 7.306 | 1,053,805 | +0.11(+1.51%) |
Aug 06, 2012 | 7.043 | 7.278 | 7.007 | 7.197 | 1,207,203 | +0.16(+2.31%) |
Aug 03, 2012 | 7.070 | 7.170 | 6.998 | 7.034 | 1,143,792 | +0.15(+2.23%) |
Aug 02, 2012 | 6.872 | 7.089 | 6.817 | 6.881 | 1,097,858 | -0.02(-0.26%) |