Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.790 | 8.850 | 8.760 | 8.820 | 376,564 | -0.14(-1.56%) |
Sep 27, 2013 | 8.926 | 8.970 | 8.910 | 8.960 | 311,534 | -0.05(-0.55%) |
Sep 26, 2013 | 8.990 | 9.090 | 8.950 | 9.010 | 214,115 | -0.04(-0.44%) |
Sep 25, 2013 | 9.084 | 9.100 | 8.990 | 9.050 | 2,273,181 | +0.05(+0.56%) |
Sep 24, 2013 | 9.000 | 9.060 | 8.970 | 9.000 | 573,860 | -0.16(-1.70%) |
Sep 23, 2013 | 9.118 | 9.170 | 9.070 | 9.156 | 539,958 | -0.05(-0.59%) |
Sep 20, 2013 | 9.300 | 9.306 | 9.190 | 9.210 | 436,344 | -0.07(-0.75%) |
Sep 19, 2013 | 9.366 | 9.381 | 9.261 | 9.280 | 616,903 | -0.02(-0.22%) |
Sep 18, 2013 | 9.060 | 9.330 | 8.890 | 9.300 | 1,398,159 | +0.32(+3.56%) |
Sep 17, 2013 | 8.976 | 9.020 | 8.970 | 8.980 | 414,368 | +0.02(+0.17%) |
Sep 16, 2013 | 9.000 | 9.040 | 8.940 | 8.965 | 743,047 | +0.21(+2.46%) |
Sep 13, 2013 | 8.690 | 8.790 | 8.690 | 8.750 | 430,252 | -0.09(-1.02%) |
Sep 12, 2013 | 8.820 | 8.860 | 8.780 | 8.840 | 293,029 | -0.12(-1.34%) |
Sep 11, 2013 | 8.900 | 8.970 | 8.880 | 8.960 | 656,719 | +0.10(+1.13%) |
Sep 10, 2013 | 8.830 | 8.880 | 8.780 | 8.860 | 1,857,266 | -0.09(-1.01%) |
Sep 09, 2013 | 8.810 | 8.950 | 8.810 | 8.950 | 2,742,269 | +0.43(+5.05%) |
Sep 06, 2013 | 8.540 | 8.610 | 8.410 | 8.520 | 3,105,585 | +0.16(+1.91%) |
Sep 05, 2013 | 8.160 | 8.360 | 8.160 | 8.360 | 2,144,422 | +0.46(+5.82%) |
Sep 04, 2013 | 7.820 | 7.940 | 7.820 | 7.900 | 607,859 | +0.13(+1.67%) |
Sep 03, 2013 | 7.804 | 7.840 | 7.760 | 7.770 | 334,778 | -0.04(-0.45%) |
Aug 30, 2013 | 7.820 | 7.850 | 7.790 | 7.805 | 276,900 | -0.02(-0.19%) |
Aug 29, 2013 | 7.833 | 7.880 | 7.814 | 7.820 | 215,951 | -0.09(-1.14%) |
Aug 28, 2013 | 7.880 | 7.960 | 7.868 | 7.910 | 217,152 | +0.02(+0.25%) |
Aug 27, 2013 | 7.850 | 7.930 | 7.850 | 7.890 | 418,957 | -0.05(-0.64%) |
Aug 26, 2013 | 8.020 | 8.050 | 7.900 | 7.941 | 425,083 | -0.09(-1.11%) |
Aug 23, 2013 | 8.070 | 8.070 | 8.000 | 8.030 | 325,645 | -0.04(-0.51%) |
Aug 22, 2013 | 8.050 | 8.090 | 8.050 | 8.071 | 351,358 | +0.17(+2.16%) |
Aug 21, 2013 | 7.950 | 8.000 | 7.900 | 7.900 | 476,047 | -0.10(-1.25%) |
Aug 20, 2013 | 7.970 | 8.030 | 7.930 | 8.000 | 4,091,382 | +0.07(+0.88%) |
Aug 19, 2013 | 7.960 | 8.010 | 7.930 | 7.930 | 191,704 | +0.04(+0.51%) |
Aug 16, 2013 | 7.840 | 7.950 | 7.840 | 7.890 | 434,893 | -0.05(-0.67%) |
Aug 15, 2013 | 7.990 | 8.080 | 7.840 | 7.943 | 295,298 | -0.16(-1.94%) |
Aug 14, 2013 | 8.070 | 8.110 | 8.040 | 8.100 | 821,637 | +0.14(+1.76%) |
Aug 13, 2013 | 7.944 | 7.990 | 7.890 | 7.960 | 609,309 | +0.14(+1.79%) |
Aug 12, 2013 | 7.770 | 7.830 | 7.770 | 7.820 | 1,429,007 | +0.07(+0.90%) |
Aug 09, 2013 | 7.660 | 7.810 | 7.660 | 7.750 | 462,364 | +0.10(+1.31%) |
Aug 08, 2013 | 7.570 | 7.650 | 7.495 | 7.650 | 1,381,278 | +0.08(+1.06%) |
Aug 07, 2013 | 7.550 | 7.580 | 7.500 | 7.570 | 212,741 | -0.04(-0.53%) |
Aug 06, 2013 | 7.654 | 7.670 | 7.580 | 7.610 | 1,002,336 | -0.18(-2.31%) |
Aug 05, 2013 | 7.760 | 7.790 | 7.730 | 7.790 | 144,109 | -0.04(-0.51%) |
Aug 02, 2013 | 7.810 | 7.830 | 7.720 | 7.830 | 365,770 | -0.06(-0.76%) |
Aug 01, 2013 | 7.850 | 7.890 | 7.819 | 7.890 | 1,563,563 | +0.12(+1.54%) |
Jul 31, 2013 | 7.770 | 7.900 | 7.750 | 7.770 | 459,558 | -0.06(-0.77%) |
Jul 30, 2013 | 7.870 | 7.900 | 7.810 | 7.830 | 564,257 | -0.02(-0.28%) |
Jul 29, 2013 | 7.850 | 7.940 | 7.820 | 7.852 | 292,216 | -0.02(-0.23%) |
Jul 26, 2013 | 7.780 | 7.910 | 7.760 | 7.870 | 118,980 | +0.02(+0.25%) |
Jul 25, 2013 | 7.732 | 7.880 | 7.730 | 7.850 | 1,117,826 | +0.07(+0.90%) |
Jul 24, 2013 | 7.870 | 7.900 | 7.770 | 7.780 | 284,080 | -0.11(-1.39%) |
Jul 23, 2013 | 7.980 | 8.030 | 7.880 | 7.890 | 570,453 | -0.08(-1.00%) |
Jul 22, 2013 | 7.954 | 8.040 | 7.940 | 7.970 | 1,026,844 | -0.02(-0.25%) |
Jul 19, 2013 | 8.100 | 8.134 | 7.950 | 7.990 | 1,238,735 | +0.01(+0.13%) |
Jul 18, 2013 | 7.930 | 8.060 | 7.900 | 7.980 | 1,677,889 | -0.14(-1.72%) |
Jul 17, 2013 | 8.070 | 8.140 | 7.900 | 8.120 | 3,275,493 | +0.41(+5.33%) |
Jul 16, 2013 | 7.660 | 7.710 | 7.620 | 7.709 | 265,241 | +0.18(+2.43%) |
Jul 15, 2013 | 7.490 | 7.540 | 7.450 | 7.526 | 822,312 | +0.08(+1.02%) |
Jul 12, 2013 | 7.320 | 7.450 | 7.320 | 7.450 | 564,711 | +0.22(+3.04%) |
Jul 11, 2013 | 7.180 | 7.250 | 7.160 | 7.230 | 657,639 | +0.37(+5.39%) |
Jul 10, 2013 | 6.900 | 6.924 | 6.840 | 6.860 | 1,208,770 | -0.05(-0.72%) |
Jul 09, 2013 | 6.880 | 6.920 | 6.830 | 6.910 | 482,784 | +0.08(+1.17%) |
Jul 08, 2013 | 6.850 | 6.860 | 6.810 | 6.830 | 311,894 | +0.02(+0.29%) |
Jul 05, 2013 | 6.810 | 6.830 | 6.770 | 6.810 | 1,285,785 | +0.25(+3.81%) |
Jul 03, 2013 | 6.520 | 6.590 | 6.440 | 6.560 | 1,059,422 | +0.08(+1.22%) |
Jul 02, 2013 | 6.600 | 6.630 | 6.480 | 6.481 | 319,406 | -0.07(-1.05%) |
Jul 01, 2013 | 6.590 | 6.610 | 6.550 | 6.550 | 290,916 | -0.02(-0.30%) |
Jun 28, 2013 | 6.530 | 6.620 | 6.460 | 6.570 | 447,705 | -0.01(-0.15%) |
Jun 27, 2013 | 6.510 | 6.580 | 6.486 | 6.580 | 924,441 | -0.04(-0.63%) |
Jun 26, 2013 | 6.660 | 6.700 | 6.580 | 6.622 | 964,143 | -0.04(-0.57%) |
Jun 25, 2013 | 6.650 | 6.690 | 6.590 | 6.660 | 548,912 | +0.10(+1.52%) |
Jun 24, 2013 | 6.570 | 6.604 | 6.460 | 6.560 | 968,028 | -0.08(-1.20%) |
Jun 21, 2013 | 6.640 | 6.670 | 6.510 | 6.640 | 782,872 | +0.16(+2.47%) |
Jun 20, 2013 | 6.620 | 6.630 | 6.470 | 6.480 | 988,439 | -0.24(-3.57%) |
Jun 19, 2013 | 6.920 | 6.920 | 6.720 | 6.720 | 629,050 | -0.33(-4.68%) |
Jun 18, 2013 | 7.060 | 7.060 | 7.000 | 7.050 | 1,022,771 | +0.13(+1.88%) |
Jun 17, 2013 | 6.980 | 7.040 | 6.920 | 6.920 | 356,288 | +0.05(+0.73%) |
Jun 14, 2013 | 6.981 | 7.020 | 6.860 | 6.870 | 888,764 | -0.08(-1.15%) |
Jun 13, 2013 | 6.770 | 6.950 | 6.740 | 6.950 | 322,088 | +0.06(+0.87%) |
Jun 12, 2013 | 6.960 | 6.980 | 6.860 | 6.890 | 929,167 | -0.04(-0.58%) |
Jun 11, 2013 | 6.850 | 6.930 | 6.839 | 6.930 | 1,206,731 | -0.23(-3.21%) |
Jun 10, 2013 | 7.200 | 7.250 | 7.140 | 7.160 | 418,283 | -0.10(-1.38%) |
Jun 07, 2013 | 7.260 | 7.280 | 7.210 | 7.260 | 293,887 | -0.02(-0.27%) |
Jun 06, 2013 | 7.270 | 7.350 | 7.190 | 7.280 | 1,275,189 | +0.00(+0.00%) |
Jun 05, 2013 | 7.380 | 7.395 | 7.270 | 7.280 | 880,260 | -0.19(-2.54%) |
Jun 04, 2013 | 7.470 | 7.482 | 7.400 | 7.470 | 1,132,325 | -0.15(-1.97%) |
Jun 03, 2013 | 7.530 | 7.620 | 7.490 | 7.620 | 343,855 | +0.05(+0.66%) |
May 31, 2013 | 7.520 | 7.690 | 7.470 | 7.570 | 723,465 | +0.02(+0.31%) |
May 30, 2013 | 7.490 | 7.590 | 7.490 | 7.546 | 712,368 | +0.03(+0.35%) |
May 29, 2013 | 7.500 | 7.544 | 7.460 | 7.520 | 1,355,624 | -0.12(-1.57%) |
May 28, 2013 | 7.690 | 7.730 | 7.560 | 7.640 | 544,833 | -0.02(-0.26%) |
May 24, 2013 | 7.610 | 7.680 | 7.570 | 7.660 | 1,811,985 | -0.14(-1.79%) |
May 23, 2013 | 7.810 | 7.810 | 7.700 | 7.800 | 3,306,772 | -0.21(-2.59%) |
May 22, 2013 | 8.160 | 8.190 | 7.990 | 8.007 | 2,525,830 | -0.05(-0.66%) |
May 21, 2013 | 8.090 | 8.130 | 8.000 | 8.060 | 6,121,742 | +0.01(+0.12%) |
May 20, 2013 | 8.070 | 8.100 | 8.040 | 8.050 | 2,670,072 | +0.05(+0.63%) |
May 17, 2013 | 7.970 | 8.000 | 7.960 | 8.000 | 3,358,744 | +0.24(+3.09%) |
May 16, 2013 | 7.860 | 7.890 | 7.760 | 7.760 | 4,052,807 | +0.01(+0.13%) |
May 15, 2013 | 7.740 | 7.860 | 7.730 | 7.750 | 2,088,322 | -0.19(-2.39%) |
May 13, 2013 | 8.050 | 8.060 | 7.910 | 7.940 | 504,281 | -0.18(-2.22%) |
May 10, 2013 | 8.070 | 8.200 | 8.040 | 8.120 | 361,989 | -0.05(-0.61%) |
May 09, 2013 | 8.250 | 8.280 | 8.150 | 8.170 | 623,282 | -0.30(-3.54%) |
May 08, 2013 | 8.439 | 8.490 | 8.410 | 8.470 | 652,707 | +0.11(+1.32%) |
May 07, 2013 | 8.300 | 8.400 | 8.300 | 8.360 | 483,976 | +0.16(+1.95%) |
May 06, 2013 | 8.230 | 8.320 | 8.200 | 8.200 | 434,215 | -0.06(-0.73%) |
May 03, 2013 | 8.160 | 8.270 | 7.850 | 8.260 | 255,684 | +0.41(+5.22%) |
May 02, 2013 | 7.860 | 7.930 | 7.830 | 7.850 | 410,343 | +0.16(+2.08%) |
May 01, 2013 | 7.870 | 7.870 | 7.660 | 7.690 | 890,055 | -0.26(-3.27%) |
Apr 30, 2013 | 8.020 | 8.020 | 7.840 | 7.950 | 613,701 | +0.06(+0.76%) |
Apr 29, 2013 | 7.800 | 7.900 | 7.790 | 7.890 | 356,135 | +0.06(+0.75%) |
Apr 26, 2013 | 7.770 | 7.840 | 7.780 | 7.831 | 192,485 | +0.02(+0.27%) |
Apr 25, 2013 | 7.937 | 7.937 | 7.810 | 7.810 | 565,483 | -0.09(-1.14%) |
Apr 24, 2013 | 7.830 | 7.930 | 7.800 | 7.900 | 250,547 | +0.31(+4.02%) |
Apr 23, 2013 | 7.540 | 7.600 | 7.530 | 7.595 | 1,664,718 | +0.05(+0.73%) |
Apr 22, 2013 | 7.500 | 7.560 | 7.460 | 7.540 | 330,130 | -0.03(-0.40%) |
Apr 19, 2013 | 7.650 | 7.650 | 7.500 | 7.570 | 702,747 | -0.03(-0.39%) |
Apr 18, 2013 | 7.650 | 7.650 | 7.520 | 7.600 | 1,129,015 | -0.03(-0.39%) |
Apr 17, 2013 | 7.680 | 7.680 | 7.560 | 7.630 | 1,301,380 | -0.30(-3.78%) |
Apr 16, 2013 | 7.980 | 8.000 | 7.860 | 7.930 | 552,160 | +0.08(+1.02%) |
Apr 15, 2013 | 7.980 | 8.000 | 7.770 | 7.850 | 1,569,532 | -0.30(-3.68%) |
Apr 12, 2013 | 8.100 | 8.160 | 8.100 | 8.150 | 1,212,174 | +0.01(+0.12%) |
Apr 11, 2013 | 8.080 | 8.160 | 8.080 | 8.140 | 699,664 | -0.19(-2.28%) |
Apr 10, 2013 | 8.350 | 8.360 | 8.290 | 8.330 | 376,407 | -0.02(-0.24%) |
Apr 09, 2013 | 8.300 | 8.410 | 8.270 | 8.350 | 378,604 | +0.10(+1.21%) |
Apr 08, 2013 | 8.270 | 8.280 | 8.190 | 8.250 | 211,373 | -0.01(-0.12%) |
Apr 05, 2013 | 8.170 | 8.290 | 8.150 | 8.260 | 701,475 | +0.01(+0.12%) |
Apr 04, 2013 | 8.250 | 8.300 | 8.200 | 8.250 | 851,250 | +0.18(+2.23%) |
Apr 03, 2013 | 8.260 | 8.260 | 8.060 | 8.070 | 873,033 | -0.18(-2.18%) |
Apr 02, 2013 | 8.340 | 8.370 | 8.250 | 8.250 | 733,272 | -0.25(-2.94%) |
Apr 01, 2013 | 8.530 | 8.590 | 8.480 | 8.500 | 936,030 | +0.00(+0.00%) |
Mar 28, 2013 | 8.500 | 8.560 | 8.460 | 8.500 | 1,656,297 | -0.16(-1.85%) |
Mar 27, 2013 | 8.660 | 8.750 | 8.640 | 8.660 | 2,340,280 | -0.17(-1.93%) |
Mar 26, 2013 | 8.880 | 8.900 | 8.770 | 8.830 | 1,060,960 | -0.11(-1.23%) |
Mar 25, 2013 | 9.090 | 9.100 | 8.880 | 8.940 | 1,441,017 | -0.12(-1.32%) |
Mar 22, 2013 | 9.070 | 9.108 | 8.990 | 9.060 | 2,176,348 | -0.09(-0.98%) |
Mar 21, 2013 | 9.170 | 9.220 | 9.130 | 9.150 | 591,917 | -0.03(-0.33%) |
Mar 20, 2013 | 9.170 | 9.210 | 9.140 | 9.180 | 502,869 | +0.03(+0.33%) |
Mar 19, 2013 | 9.270 | 9.310 | 9.070 | 9.150 | 942,262 | -0.17(-1.82%) |
Mar 18, 2013 | 9.210 | 9.380 | 9.170 | 9.320 | 1,140,626 | -0.17(-1.79%) |
Mar 15, 2013 | 9.360 | 9.500 | 9.330 | 9.490 | 1,181,319 | +0.25(+2.71%) |
Mar 14, 2013 | 9.150 | 9.260 | 9.130 | 9.240 | 283,154 | +0.20(+2.21%) |
Mar 13, 2013 | 9.021 | 9.113 | 9.020 | 9.040 | 619,437 | +0.15(+1.70%) |
Mar 12, 2013 | 8.860 | 8.910 | 8.860 | 8.889 | 330,635 | +0.03(+0.33%) |
Mar 11, 2013 | 8.850 | 8.900 | 8.820 | 8.860 | 289,246 | -0.12(-1.34%) |
Mar 08, 2013 | 8.900 | 9.000 | 8.850 | 8.980 | 750,266 | +0.29(+3.34%) |
Mar 07, 2013 | 8.650 | 8.710 | 8.640 | 8.690 | 950,323 | -0.03(-0.34%) |
Mar 06, 2013 | 8.810 | 8.810 | 8.700 | 8.720 | 922,600 | -0.13(-1.42%) |
Mar 05, 2013 | 8.740 | 8.880 | 8.730 | 8.846 | 188,047 | +0.22(+2.50%) |
Mar 04, 2013 | 8.600 | 8.681 | 8.560 | 8.630 | 509,561 | -0.11(-1.26%) |
Mar 01, 2013 | 8.740 | 8.800 | 8.680 | 8.740 | 710,748 | -0.14(-1.58%) |
Feb 28, 2013 | 8.930 | 8.950 | 8.880 | 8.880 | 458,028 | -0.12(-1.33%) |
Feb 27, 2013 | 8.930 | 9.020 | 8.895 | 9.000 | 5,833,260 | +0.09(+1.01%) |
Feb 26, 2013 | 8.870 | 8.920 | 8.790 | 8.910 | 3,575,944 | -0.04(-0.45%) |
Feb 25, 2013 | 9.080 | 9.100 | 8.860 | 8.950 | 535,641 | +0.04(+0.45%) |
Feb 22, 2013 | 8.940 | 8.950 | 8.890 | 8.910 | 746,109 | +0.06(+0.68%) |
Feb 21, 2013 | 8.870 | 8.910 | 8.850 | 8.850 | 468,436 | -0.10(-1.11%) |
Feb 20, 2013 | 9.070 | 9.090 | 8.940 | 8.949 | 4,441,312 | -0.15(-1.66%) |
Feb 19, 2013 | 9.080 | 9.100 | 9.040 | 9.100 | 303,439 | +0.25(+2.82%) |
Feb 15, 2013 | 8.860 | 8.890 | 8.796 | 8.850 | 369,076 | -0.03(-0.34%) |
Feb 14, 2013 | 8.810 | 8.890 | 8.780 | 8.880 | 591,276 | -0.17(-1.88%) |
Feb 13, 2013 | 9.100 | 9.100 | 9.020 | 9.050 | 655,957 | +0.20(+2.26%) |
Feb 12, 2013 | 8.840 | 8.890 | 8.800 | 8.850 | 817,171 | -0.02(-0.17%) |
Feb 11, 2013 | 8.910 | 8.940 | 8.850 | 8.865 | 973,531 | -0.17(-1.94%) |
Feb 08, 2013 | 9.060 | 9.090 | 9.030 | 9.040 | 493,728 | -0.07(-0.77%) |
Feb 07, 2013 | 9.190 | 9.200 | 9.020 | 9.110 | 250,486 | -0.16(-1.72%) |
Feb 06, 2013 | 9.260 | 9.300 | 9.200 | 9.269 | 502,423 | -0.03(-0.33%) |
Feb 04, 2013 | 9.360 | 9.400 | 9.260 | 9.300 | 172,151 | -0.20(-2.11%) |
Feb 01, 2013 | 9.450 | 9.500 | 9.420 | 9.500 | 421,543 | +0.05(+0.53%) |
Jan 31, 2013 | 9.380 | 9.470 | 9.370 | 9.450 | 611,568 | -0.06(-0.63%) |
Jan 30, 2013 | 9.480 | 9.530 | 9.450 | 9.510 | 959,618 | -0.20(-2.06%) |
Jan 29, 2013 | 9.660 | 9.730 | 9.630 | 9.710 | 559,760 | +0.03(+0.31%) |
Jan 28, 2013 | 9.730 | 9.733 | 9.630 | 9.680 | 444,492 | -0.02(-0.15%) |
Jan 25, 2013 | 9.660 | 9.754 | 9.660 | 9.695 | 454,474 | +0.06(+0.67%) |
Jan 24, 2013 | 9.610 | 9.700 | 9.588 | 9.630 | 428,825 | +0.00(+0.00%) |
Jan 23, 2013 | 9.640 | 9.670 | 9.620 | 9.630 | 310,723 | -0.04(-0.41%) |
Jan 22, 2013 | 9.600 | 9.670 | 9.580 | 9.670 | 597,965 | +0.01(+0.10%) |
Jan 18, 2013 | 9.760 | 9.790 | 9.650 | 9.660 | 1,285,929 | -0.09(-0.92%) |
Jan 17, 2013 | 9.730 | 9.780 | 9.680 | 9.750 | 283,534 | +0.15(+1.56%) |
Jan 16, 2013 | 9.580 | 9.695 | 9.560 | 9.600 | 713,504 | -0.18(-1.84%) |
Jan 15, 2013 | 9.730 | 9.800 | 9.700 | 9.780 | 238,514 | -0.11(-1.10%) |
Jan 14, 2013 | 9.800 | 9.890 | 9.760 | 9.889 | 205,005 | +0.17(+1.74%) |
Jan 12, 2013 | 9.740 | 9.760 | 9.680 | 9.720 | 125,476 | +0.00(+0.00%) |
Jan 11, 2013 | 9.740 | 9.760 | 9.680 | 9.720 | 125,476 | -0.02(-0.21%) |
Jan 10, 2013 | 9.710 | 9.770 | 9.670 | 9.740 | 184,323 | +0.03(+0.31%) |
Jan 09, 2013 | 9.710 | 9.770 | 9.700 | 9.710 | 137,044 | +0.02(+0.21%) |
Jan 08, 2013 | 9.701 | 9.730 | 9.650 | 9.690 | 224,529 | -0.02(-0.21%) |
Jan 07, 2013 | 9.750 | 9.820 | 9.700 | 9.710 | 3,071,566 | -0.16(-1.62%) |
Jan 04, 2013 | 9.680 | 9.880 | 9.680 | 9.870 | 1,445,957 | +0.20(+2.07%) |
Jan 03, 2013 | 9.770 | 9.770 | 9.620 | 9.670 | 345,703 | -0.24(-2.42%) |
Jan 02, 2013 | 9.850 | 9.910 | 9.778 | 9.910 | 586,009 | +0.19(+1.94%) |
Dec 31, 2012 | 9.450 | 9.750 | 9.450 | 9.721 | 319,796 | +0.25(+2.65%) |
Dec 28, 2012 | 9.360 | 9.480 | 9.360 | 9.470 | 612,620 | -0.01(-0.11%) |
Dec 27, 2012 | 9.450 | 9.491 | 9.370 | 9.480 | 336,370 | +0.05(+0.53%) |
Dec 26, 2012 | 9.410 | 9.490 | 9.390 | 9.430 | 360,290 | +0.02(+0.21%) |
Dec 24, 2012 | 9.420 | 9.460 | 9.340 | 9.410 | 370,584 | -0.01(-0.11%) |
Dec 21, 2012 | 9.320 | 9.420 | 9.300 | 9.420 | 453,937 | +0.07(+0.75%) |
Dec 20, 2012 | 9.160 | 9.350 | 9.130 | 9.350 | 508,574 | +0.33(+3.66%) |
Dec 19, 2012 | 9.070 | 9.098 | 9.000 | 9.020 | 1,167,033 | -0.07(-0.77%) |
Dec 18, 2012 | 9.030 | 9.120 | 9.020 | 9.090 | 670,035 | +0.03(+0.33%) |
Dec 17, 2012 | 8.970 | 9.060 | 8.951 | 9.060 | 395,118 | +0.07(+0.78%) |
Dec 14, 2012 | 8.990 | 9.050 | 8.990 | 8.990 | 336,903 | +0.03(+0.29%) |
Dec 13, 2012 | 9.020 | 9.070 | 8.940 | 8.964 | 1,263,151 | -0.18(-1.93%) |
Dec 12, 2012 | 9.140 | 9.200 | 9.090 | 9.140 | 1,263,049 | +0.06(+0.66%) |
Dec 11, 2012 | 9.050 | 9.080 | 8.980 | 9.080 | 1,144,070 | +0.04(+0.44%) |
Dec 10, 2012 | 9.030 | 9.110 | 9.030 | 9.040 | 724,821 | -0.01(-0.11%) |
Dec 07, 2012 | 9.000 | 9.090 | 8.908 | 9.050 | 1,038,736 | +0.00(+0.00%) |
Dec 06, 2012 | 8.980 | 9.050 | 8.970 | 9.050 | 2,609,825 | -0.01(-0.11%) |
Dec 05, 2012 | 9.080 | 9.160 | 8.960 | 9.060 | 3,296,157 | +0.05(+0.55%) |
Dec 04, 2012 | 8.970 | 9.030 | 8.950 | 9.010 | 450,870 | +0.11(+1.24%) |
Nov 30, 2012 | 8.920 | 8.950 | 8.850 | 8.900 | 784,421 | +0.06(+0.68%) |
Nov 29, 2012 | 8.830 | 8.880 | 8.760 | 8.840 | 2,732,908 | -0.04(-0.45%) |
Nov 28, 2012 | 8.760 | 8.880 | 8.690 | 8.880 | 601,050 | +0.13(+1.49%) |
Nov 27, 2012 | 8.860 | 8.870 | 8.750 | 8.750 | 651,769 | -0.20(-2.23%) |
Nov 26, 2012 | 9.010 | 9.010 | 8.920 | 8.950 | 1,285,188 | -0.19(-2.08%) |
Nov 24, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.00(+0.00%) |
Nov 23, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.04(+0.44%) |
Nov 21, 2012 | 9.100 | 9.140 | 8.900 | 9.100 | 205,979 | +0.08(+0.89%) |
Nov 20, 2012 | 8.950 | 9.020 | 8.910 | 9.020 | 263,946 | -0.01(-0.11%) |
Nov 19, 2012 | 8.960 | 9.030 | 8.940 | 9.030 | 607,682 | +0.15(+1.69%) |
Nov 16, 2012 | 8.840 | 8.880 | 8.710 | 8.880 | 1,083,625 | +0.08(+0.91%) |
Nov 15, 2012 | 8.850 | 8.930 | 8.790 | 8.800 | 1,338,160 | +0.17(+1.97%) |
Nov 14, 2012 | 8.760 | 8.760 | 8.600 | 8.630 | 453,782 | -0.14(-1.60%) |
Nov 13, 2012 | 8.730 | 8.830 | 8.710 | 8.770 | 394,595 | -0.38(-4.15%) |
Nov 12, 2012 | 9.140 | 9.180 | 9.060 | 9.150 | 775,262 | -0.04(-0.44%) |
Nov 09, 2012 | 9.140 | 9.240 | 9.120 | 9.190 | 2,851,050 | +0.26(+2.91%) |
Nov 08, 2012 | 8.980 | 9.050 | 8.930 | 8.930 | 2,224,188 | -0.11(-1.22%) |
Nov 07, 2012 | 9.120 | 9.130 | 8.970 | 9.040 | 4,800,698 | -0.24(-2.59%) |
Nov 06, 2012 | 9.230 | 9.350 | 9.100 | 9.280 | 1,149,994 | +0.18(+1.98%) |
Nov 05, 2012 | 9.130 | 9.130 | 9.050 | 9.100 | 830,941 | -0.08(-0.85%) |
Nov 02, 2012 | 9.290 | 9.350 | 9.150 | 9.178 | 1,171,668 | -0.02(-0.24%) |
Nov 01, 2012 | 9.160 | 9.230 | 9.140 | 9.200 | 291,938 | +0.06(+0.66%) |
Oct 31, 2012 | 9.220 | 9.280 | 9.100 | 9.140 | 1,047,661 | -0.49(-5.09%) |
Oct 26, 2012 | 9.630 | 9.630 | 9.630 | 0 | -0.09(-0.93%) | |
Oct 25, 2012 | 9.730 | 9.791 | 9.650 | 9.720 | 939,086 | +0.09(+0.93%) |
Oct 24, 2012 | 9.750 | 9.780 | 9.620 | 9.630 | 1,141,801 | -0.13(-1.33%) |
Oct 23, 2012 | 9.760 | 9.800 | 9.680 | 9.760 | 248,032 | -0.19(-1.91%) |
Oct 19, 2012 | 10.01 | 10.02 | 9.870 | 9.950 | 454,443 | -0.06(-0.60%) |
Oct 18, 2012 | 9.990 | 10.10 | 9.980 | 10.01 | 155,917 | -0.07(-0.69%) |
Oct 17, 2012 | 10.14 | 10.16 | 10.00 | 10.08 | 1,382,286 | +0.15(+1.51%) |
Oct 16, 2012 | 9.900 | 9.970 | 9.890 | 9.930 | 300,287 | +0.11(+1.12%) |
Oct 15, 2012 | 9.740 | 9.820 | 9.700 | 9.820 | 307,621 | +0.04(+0.41%) |
Oct 12, 2012 | 9.740 | 9.800 | 9.710 | 9.780 | 348,880 | -0.12(-1.21%) |
Oct 11, 2012 | 9.950 | 9.990 | 9.880 | 9.900 | 449,334 | -0.05(-0.50%) |
Oct 10, 2012 | 9.970 | 9.980 | 9.830 | 9.950 | 1,113,862 | -0.05(-0.50%) |
Oct 09, 2012 | 10.09 | 10.14 | 9.980 | 10.00 | 401,159 | -0.17(-1.67%) |
Oct 08, 2012 | 10.15 | 10.20 | 10.13 | 10.17 | 238,962 | -0.02(-0.16%) |
Oct 06, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | +0.00(+0.00%) |
Oct 05, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | -0.01(-0.14%) |
Oct 04, 2012 | 10.03 | 10.20 | 9.990 | 10.20 | 626,059 | +0.13(+1.29%) |
Oct 03, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 345,635 | -0.10(-0.98%) |
Oct 02, 2012 | 10.23 | 10.24 | 10.11 | 10.17 | 1,113,416 | -0.04(-0.39%) |