Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.00 | 28.81 | 28.00 | 28.43 | 0 | +0.46(+1.64%) |
Jul 30, 2013 | 28.56 | 28.65 | 27.28 | 27.97 | 0 | -0.54(-1.88%) |
Jul 29, 2013 | 28.06 | 28.99 | 27.93 | 28.51 | 0 | +0.26(+0.92%) |
Jul 26, 2013 | 27.77 | 28.37 | 27.62 | 28.25 | 0 | +0.14(+0.51%) |
Jul 25, 2013 | 27.92 | 28.47 | 27.67 | 28.10 | 0 | +0.21(+0.76%) |
Jul 24, 2013 | 28.14 | 28.62 | 27.49 | 27.89 | 0 | -0.29(-1.04%) |
Jul 23, 2013 | 28.04 | 28.67 | 28.04 | 28.18 | 0 | +0.14(+0.51%) |
Jul 22, 2013 | 28.33 | 28.69 | 27.80 | 28.04 | 0 | -0.44(-1.55%) |
Jul 19, 2013 | 29.12 | 29.20 | 27.47 | 28.48 | 0 | -0.65(-2.22%) |
Jul 18, 2013 | 28.62 | 29.44 | 28.20 | 29.13 | 0 | -0.24(-0.81%) |
Jul 17, 2013 | 29.89 | 29.92 | 29.19 | 29.37 | 404,178 | -0.39(-1.30%) |
Jul 16, 2013 | 31.02 | 31.27 | 29.55 | 29.75 | 0 | -1.08(-3.50%) |
Jul 15, 2013 | 30.43 | 31.35 | 30.34 | 30.83 | 0 | +0.56(+1.85%) |
Jul 12, 2013 | 29.82 | 30.66 | 29.74 | 30.27 | 0 | +0.51(+1.72%) |
Jul 11, 2013 | 30.78 | 31.13 | 29.26 | 29.76 | 880,249 | -0.52(-1.72%) |
Jul 10, 2013 | 30.40 | 30.55 | 29.82 | 30.28 | 0 | -0.11(-0.36%) |
Jul 09, 2013 | 30.53 | 30.79 | 30.01 | 30.39 | 0 | +0.17(+0.57%) |
Jul 08, 2013 | 28.98 | 30.94 | 28.95 | 30.22 | 0 | +1.57(+5.48%) |
Jul 05, 2013 | 28.59 | 28.93 | 27.80 | 28.65 | 0 | +0.61(+2.17%) |
Jul 03, 2013 | 27.32 | 28.22 | 27.11 | 28.04 | 0 | +0.83(+3.04%) |
Jul 02, 2013 | 27.42 | 27.75 | 26.87 | 27.21 | 719,640 | +0.01(+0.03%) |
Jul 01, 2013 | 27.89 | 28.12 | 26.78 | 27.21 | 0 | -0.77(-2.74%) |
Jun 28, 2013 | 28.04 | 28.40 | 27.78 | 27.97 | 4,092,052 | +0.00(+0.00%) |
Jun 27, 2013 | 28.03 | 28.41 | 27.74 | 27.97 | 0 | +0.36(+1.31%) |
Jun 26, 2013 | 26.82 | 27.88 | 26.52 | 27.61 | 0 | +0.79(+2.94%) |
Jun 25, 2013 | 26.76 | 26.93 | 26.38 | 26.82 | 0 | +0.43(+1.61%) |
Jun 24, 2013 | 26.36 | 26.61 | 25.55 | 26.39 | 0 | -0.28(-1.06%) |
Jun 21, 2013 | 26.22 | 26.82 | 25.57 | 26.68 | 712,876 | +0.64(+2.45%) |
Jun 20, 2013 | 26.12 | 26.83 | 25.80 | 26.04 | 0 | -0.60(-2.25%) |
Jun 19, 2013 | 26.00 | 27.16 | 25.46 | 26.64 | 0 | +0.32(+1.23%) |
Jun 18, 2013 | 25.62 | 27.10 | 25.52 | 26.31 | 1,540,623 | +0.93(+3.67%) |
Jun 17, 2013 | 24.45 | 25.56 | 24.26 | 25.38 | 0 | +1.21(+4.99%) |
Jun 14, 2013 | 23.71 | 24.38 | 23.48 | 24.18 | 0 | +0.54(+2.27%) |
Jun 13, 2013 | 22.09 | 23.89 | 22.09 | 23.64 | 1,848,544 | +2.19(+10.22%) |
Jun 12, 2013 | 22.09 | 22.09 | 21.39 | 21.45 | 423,057 | -0.56(-2.54%) |
Jun 11, 2013 | 21.98 | 22.52 | 21.35 | 22.01 | 471,942 | -0.31(-1.38%) |
Jun 10, 2013 | 22.50 | 22.62 | 21.97 | 22.31 | 0 | -0.18(-0.81%) |
Jun 07, 2013 | 22.31 | 22.96 | 22.28 | 22.50 | 0 | +0.20(+0.88%) |
Jun 06, 2013 | 21.23 | 22.34 | 20.71 | 22.30 | 844,252 | +0.95(+4.47%) |
Jun 05, 2013 | 22.23 | 22.24 | 21.12 | 21.34 | 0 | -0.96(-4.31%) |
Jun 04, 2013 | 22.28 | 22.79 | 22.13 | 22.31 | 0 | +0.04(+0.18%) |
Jun 03, 2013 | 22.27 | 22.61 | 21.46 | 22.27 | 753,049 | +0.18(+0.82%) |
May 31, 2013 | 21.62 | 22.71 | 21.62 | 22.09 | 526,174 | +0.32(+1.45%) |
May 30, 2013 | 21.52 | 21.90 | 21.36 | 21.77 | 311,361 | +0.28(+1.32%) |
May 29, 2013 | 21.60 | 21.90 | 21.41 | 21.49 | 379,547 | -0.46(-2.08%) |
May 28, 2013 | 22.60 | 22.60 | 21.64 | 21.94 | 535,763 | -0.20(-0.89%) |
May 24, 2013 | 22.11 | 22.22 | 21.11 | 22.14 | 0 | -0.17(-0.78%) |
May 23, 2013 | 20.99 | 22.53 | 20.15 | 22.31 | 664,691 | +0.95(+4.43%) |
May 22, 2013 | 21.58 | 21.63 | 21.01 | 21.37 | 0 | -0.32(-1.49%) |
May 21, 2013 | 22.09 | 22.20 | 20.97 | 21.69 | 0 | -0.39(-1.79%) |
May 20, 2013 | 22.92 | 23.16 | 21.70 | 22.09 | 0 | -0.84(-3.65%) |
May 17, 2013 | 22.38 | 23.00 | 22.17 | 22.92 | 0 | +0.56(+2.50%) |
May 16, 2013 | 22.71 | 23.08 | 22.33 | 22.36 | 373,517 | -0.50(-2.21%) |
May 15, 2013 | 22.87 | 22.91 | 22.50 | 22.87 | 0 | +0.21(+0.94%) |
May 13, 2013 | 23.55 | 23.56 | 22.01 | 22.65 | 1,686,529 | -0.62(-2.67%) |
May 10, 2013 | 22.50 | 23.33 | 22.40 | 23.27 | 0 | +0.88(+3.93%) |
May 09, 2013 | 21.78 | 22.69 | 21.42 | 22.39 | 0 | +1.04(+4.85%) |
May 08, 2013 | 21.00 | 21.46 | 20.82 | 21.36 | 676,729 | +0.36(+1.72%) |
May 07, 2013 | 21.39 | 21.49 | 20.83 | 21.00 | 0 | -0.18(-0.85%) |
May 06, 2013 | 20.03 | 21.32 | 20.01 | 21.18 | 0 | +1.29(+6.48%) |
May 03, 2013 | 20.15 | 20.06 | 19.58 | 19.89 | 0 | +0.12(+0.60%) |
May 02, 2013 | 19.80 | 20.55 | 19.11 | 19.77 | 3,079,767 | +0.15(+0.76%) |
May 01, 2013 | 19.13 | 19.72 | 18.84 | 19.62 | 997,254 | +0.49(+2.59%) |
Apr 30, 2013 | 18.87 | 19.43 | 18.84 | 19.13 | 0 | +0.27(+1.42%) |
Apr 29, 2013 | 19.35 | 19.49 | 18.48 | 18.86 | 846,413 | -0.41(-2.12%) |
Apr 26, 2013 | 19.24 | 19.43 | 19.00 | 19.27 | 511,906 | -0.16(-0.85%) |
Apr 25, 2013 | 19.79 | 21.51 | 19.27 | 19.43 | 0 | +1.80(+10.20%) |
Apr 24, 2013 | 17.82 | 18.07 | 17.22 | 17.63 | 531,659 | -0.20(-1.15%) |
Apr 23, 2013 | 17.59 | 18.15 | 17.56 | 17.84 | 401,814 | +0.42(+2.39%) |
Apr 22, 2013 | 17.46 | 17.67 | 16.94 | 17.42 | 437,587 | +0.22(+1.28%) |
Apr 19, 2013 | 16.65 | 17.35 | 16.57 | 17.20 | 371,024 | +0.70(+4.24%) |
Apr 18, 2013 | 16.53 | 16.64 | 16.31 | 16.50 | 633,103 | +0.13(+0.77%) |
Apr 17, 2013 | 16.49 | 16.54 | 15.97 | 16.38 | 456,297 | -0.08(-0.48%) |
Apr 16, 2013 | 15.84 | 16.49 | 15.51 | 16.46 | 765,227 | +0.64(+4.02%) |
Apr 15, 2013 | 17.60 | 17.60 | 15.18 | 15.82 | 1,693,946 | -1.40(-8.12%) |
Apr 12, 2013 | 16.08 | 17.29 | 15.93 | 17.22 | 1,214,491 | +0.99(+6.10%) |
Apr 11, 2013 | 15.22 | 16.48 | 15.18 | 16.23 | 1,574,389 | +1.12(+7.38%) |
Apr 10, 2013 | 14.53 | 15.18 | 14.52 | 15.11 | 561,154 | +0.61(+4.23%) |
Apr 09, 2013 | 14.89 | 14.92 | 14.45 | 14.50 | 461,796 | -0.25(-1.70%) |
Apr 08, 2013 | 14.23 | 14.78 | 14.20 | 14.75 | 1,181,357 | +0.67(+4.74%) |
Apr 05, 2013 | 13.22 | 14.13 | 12.80 | 14.08 | 778,621 | +0.48(+3.52%) |
Apr 04, 2013 | 13.75 | 13.79 | 13.38 | 13.60 | 344,923 | -0.17(-1.25%) |
Apr 03, 2013 | 14.29 | 14.29 | 13.66 | 13.78 | 593,505 | -0.31(-2.23%) |
Apr 02, 2013 | 14.15 | 14.30 | 13.96 | 14.09 | 338,621 | +0.03(+0.22%) |
Apr 01, 2013 | 14.20 | 14.41 | 13.66 | 14.06 | 495,538 | -0.08(-0.56%) |
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.14 | 348,093 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.63 | 14.08 | 843,662 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.36 | 13.82 | 13.93 | 762,182 | -0.29(-2.04%) |
Mar 25, 2013 | 13.46 | 14.47 | 13.42 | 14.22 | 1,040,596 | +0.80(+5.97%) |
Mar 22, 2013 | 13.42 | 13.58 | 13.06 | 13.42 | 313,713 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.63 | 13.31 | 13.50 | 175,034 | -0.09(-0.64%) |
Mar 20, 2013 | 13.35 | 13.63 | 13.34 | 13.59 | 247,012 | +0.27(+2.06%) |
Mar 19, 2013 | 13.49 | 13.71 | 13.24 | 13.31 | 237,829 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.49 | 12.73 | 13.44 | 442,626 | -0.05(-0.35%) |
Mar 15, 2013 | 13.57 | 13.68 | 13.38 | 13.49 | 504,032 | +0.07(+0.53%) |
Mar 14, 2013 | 13.27 | 13.47 | 13.11 | 13.42 | 273,175 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.08 | 13.22 | 184,290 | -0.09(-0.65%) |
Mar 12, 2013 | 13.56 | 13.63 | 13.13 | 13.31 | 353,073 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,467 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.35 | 395,805 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.43 | 13.28 | 921,103 | +0.57(+4.45%) |
Mar 06, 2013 | 12.80 | 12.95 | 12.63 | 12.72 | 797,656 | +0.05(+0.37%) |
Mar 05, 2013 | 12.43 | 12.89 | 12.36 | 12.67 | 513,378 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.07 | 12.36 | 460,473 | +0.28(+2.34%) |
Mar 01, 2013 | 11.63 | 12.16 | 11.46 | 12.07 | 563,984 | +0.40(+3.43%) |
Feb 28, 2013 | 11.71 | 11.84 | 11.52 | 11.67 | 239,332 | +0.02(+0.20%) |
Feb 27, 2013 | 11.45 | 11.81 | 11.41 | 11.65 | 250,784 | +0.22(+1.92%) |
Feb 26, 2013 | 11.37 | 11.58 | 11.11 | 11.43 | 515,230 | +0.09(+0.83%) |
Feb 25, 2013 | 11.31 | 11.48 | 11.16 | 11.33 | 469,103 | +0.13(+1.19%) |
Feb 22, 2013 | 11.34 | 11.44 | 11.19 | 11.20 | 406,169 | -0.03(-0.28%) |
Feb 21, 2013 | 11.52 | 11.61 | 11.15 | 11.23 | 475,597 | -0.28(-2.46%) |
Feb 20, 2013 | 11.86 | 12.06 | 11.45 | 11.52 | 509,881 | -0.35(-2.91%) |
Feb 19, 2013 | 11.70 | 11.93 | 11.54 | 11.86 | 202,931 | +0.17(+1.48%) |
Feb 15, 2013 | 12.03 | 12.09 | 11.66 | 11.69 | 258,694 | -0.31(-2.55%) |
Feb 14, 2013 | 11.72 | 12.04 | 11.72 | 11.99 | 430,635 | +0.28(+2.41%) |
Feb 13, 2013 | 11.36 | 11.78 | 11.31 | 11.71 | 959,704 | +0.35(+3.04%) |
Feb 12, 2013 | 10.94 | 11.53 | 10.85 | 11.37 | 711,520 | +0.45(+4.14%) |
Feb 11, 2013 | 11.02 | 11.03 | 10.79 | 10.91 | 338,441 | -0.11(-0.99%) |
Feb 08, 2013 | 10.85 | 11.05 | 10.85 | 11.02 | 383,657 | +0.19(+1.72%) |
Feb 07, 2013 | 11.02 | 11.02 | 10.54 | 10.84 | 2,836,862 | -0.98(-8.31%) |
Feb 06, 2013 | 11.59 | 11.84 | 11.48 | 11.82 | 514,516 | +0.62(+5.57%) |
Feb 04, 2013 | 11.37 | 11.46 | 11.13 | 11.19 | 160,524 | -0.22(-1.91%) |
Feb 01, 2013 | 11.23 | 11.43 | 11.23 | 11.41 | 424,348 | +0.21(+1.88%) |
Jan 31, 2013 | 11.10 | 11.26 | 11.02 | 11.20 | 210,586 | +0.11(+0.98%) |
Jan 30, 2013 | 11.12 | 11.27 | 11.04 | 11.09 | 243,357 | -0.09(-0.77%) |
Jan 29, 2013 | 11.18 | 11.28 | 11.02 | 11.18 | 239,632 | -0.04(-0.35%) |
Jan 28, 2013 | 11.00 | 11.26 | 10.94 | 11.22 | 394,198 | +0.28(+2.56%) |
Jan 25, 2013 | 10.56 | 11.01 | 10.40 | 10.94 | 540,092 | +0.50(+4.78%) |
Jan 24, 2013 | 10.01 | 10.44 | 9.528 | 10.44 | 462,030 | +0.42(+4.20%) |
Jan 23, 2013 | 10.03 | 10.14 | 9.972 | 10.02 | 542,264 | +0.02(+0.23%) |
Jan 22, 2013 | 10.10 | 10.10 | 9.839 | 9.995 | 298,619 | -0.10(-1.00%) |
Jan 18, 2013 | 10.17 | 10.17 | 10.04 | 10.10 | 249,283 | -0.01(-0.08%) |
Jan 17, 2013 | 10.10 | 10.28 | 10.10 | 10.10 | 237,059 | +0.09(+0.86%) |
Jan 16, 2013 | 9.855 | 10.06 | 9.824 | 10.02 | 479,894 | +0.16(+1.58%) |
Jan 15, 2013 | 9.800 | 9.956 | 9.746 | 9.863 | 517,389 | -0.02(-0.24%) |
Jan 14, 2013 | 9.660 | 9.917 | 9.372 | 9.886 | 506,099 | +0.41(+4.36%) |
Jan 11, 2013 | 9.372 | 9.528 | 9.310 | 9.473 | 158,508 | +0.09(+1.00%) |
Jan 10, 2013 | 9.551 | 9.598 | 9.348 | 9.380 | 181,315 | -0.09(-0.91%) |
Jan 09, 2013 | 9.403 | 9.504 | 9.317 | 9.465 | 166,943 | +0.08(+0.83%) |
Jan 08, 2013 | 9.115 | 9.442 | 9.107 | 9.387 | 377,498 | +0.23(+2.55%) |
Jan 07, 2013 | 9.115 | 9.310 | 8.959 | 9.154 | 261,552 | +0.04(+0.43%) |
Jan 04, 2013 | 9.084 | 9.263 | 9.029 | 9.115 | 240,979 | +0.08(+0.86%) |
Jan 03, 2013 | 8.858 | 9.138 | 8.780 | 9.037 | 294,578 | +0.18(+2.02%) |
Jan 02, 2013 | 8.523 | 8.912 | 8.383 | 8.858 | 460,121 | +0.59(+7.16%) |
Dec 31, 2012 | 8.164 | 8.312 | 7.977 | 8.266 | 463,921 | +0.09(+1.05%) |
Dec 28, 2012 | 8.196 | 8.382 | 8.141 | 8.180 | 245,759 | -0.05(-0.57%) |
Dec 27, 2012 | 8.297 | 8.336 | 8.055 | 8.227 | 200,174 | -0.04(-0.47%) |
Dec 26, 2012 | 8.312 | 8.351 | 8.196 | 8.266 | 170,495 | -0.04(-0.47%) |
Dec 24, 2012 | 8.297 | 8.359 | 7.884 | 8.305 | 92,937 | -0.02(-0.19%) |
Dec 21, 2012 | 8.289 | 8.375 | 8.141 | 8.320 | 411,289 | -0.10(-1.20%) |
Dec 20, 2012 | 8.211 | 8.499 | 8.140 | 8.421 | 227,588 | +0.19(+2.27%) |
Dec 19, 2012 | 8.047 | 8.234 | 7.938 | 8.234 | 248,806 | +0.09(+1.05%) |
Dec 18, 2012 | 8.149 | 8.281 | 8.063 | 8.149 | 206,555 | +0.01(+0.10%) |
Dec 17, 2012 | 8.375 | 8.375 | 8.079 | 8.141 | 227,107 | -0.20(-2.43%) |
Dec 14, 2012 | 8.227 | 8.398 | 8.172 | 8.344 | 240,707 | +0.12(+1.52%) |
Dec 13, 2012 | 8.149 | 8.437 | 8.116 | 8.219 | 499,409 | +0.05(+0.67%) |
Dec 12, 2012 | 8.094 | 8.219 | 7.868 | 8.164 | 453,386 | +0.16(+2.04%) |
Dec 11, 2012 | 8.203 | 8.219 | 7.814 | 8.001 | 769,169 | +0.33(+4.26%) |
Dec 10, 2012 | 7.401 | 7.767 | 7.401 | 7.674 | 843,382 | +0.30(+4.01%) |
Dec 07, 2012 | 7.385 | 7.401 | 7.191 | 7.378 | 304,379 | +0.01(+0.11%) |
Dec 06, 2012 | 7.300 | 7.401 | 7.246 | 7.370 | 399,918 | +0.02(+0.21%) |
Dec 05, 2012 | 7.175 | 7.358 | 7.167 | 7.354 | 421,124 | +0.05(+0.64%) |
Dec 04, 2012 | 7.245 | 7.378 | 7.167 | 7.307 | 747,715 | +0.30(+4.22%) |
Nov 30, 2012 | 7.050 | 7.191 | 7.004 | 7.011 | 5,818,059 | -0.53(-7.02%) |
Nov 29, 2012 | 7.759 | 8.094 | 7.448 | 7.541 | 668,726 | -0.17(-2.22%) |
Nov 28, 2012 | 7.868 | 7.931 | 7.564 | 7.713 | 299,738 | -0.24(-3.04%) |
Nov 27, 2012 | 8.180 | 8.320 | 7.689 | 7.954 | 348,021 | -0.74(-8.51%) |
Nov 26, 2012 | 8.671 | 8.756 | 8.585 | 8.694 | 27,339 | -0.02(-0.27%) |
Nov 23, 2012 | 8.749 | 8.959 | 8.655 | 8.717 | 16,245 | +0.02(+0.18%) |
Nov 21, 2012 | 8.873 | 8.873 | 8.671 | 8.702 | 69,322 | -0.11(-1.24%) |
Nov 20, 2012 | 8.756 | 8.959 | 8.688 | 8.811 | 37,010 | +0.01(+0.09%) |
Nov 19, 2012 | 8.749 | 8.803 | 8.594 | 8.803 | 23,931 | +0.11(+1.25%) |
Nov 16, 2012 | 8.531 | 8.749 | 8.406 | 8.694 | 41,355 | +0.09(+1.09%) |
Nov 15, 2012 | 8.640 | 8.764 | 8.421 | 8.601 | 128,450 | -0.16(-1.87%) |
Nov 14, 2012 | 9.021 | 9.060 | 8.492 | 8.764 | 121,369 | -0.37(-4.09%) |
Nov 13, 2012 | 8.967 | 9.310 | 8.897 | 9.138 | 51,259 | +0.24(+2.71%) |
Nov 12, 2012 | 9.006 | 9.068 | 8.803 | 8.897 | 63,924 | -0.10(-1.13%) |
Nov 09, 2012 | 8.562 | 9.107 | 8.562 | 8.998 | 33,688 | +0.40(+4.62%) |
Nov 08, 2012 | 8.445 | 8.679 | 8.344 | 8.601 | 60,688 | +0.11(+1.28%) |
Nov 07, 2012 | 8.866 | 8.866 | 8.367 | 8.492 | 78,886 | -0.51(-5.71%) |
Nov 06, 2012 | 8.601 | 9.099 | 8.421 | 9.006 | 52,094 | +0.67(+8.04%) |
Nov 05, 2012 | 8.344 | 8.398 | 8.242 | 8.336 | 25,718 | +0.02(+0.19%) |
Nov 02, 2012 | 8.632 | 8.858 | 8.141 | 8.320 | 44,463 | -0.30(-3.44%) |
Nov 01, 2012 | 8.429 | 8.655 | 8.429 | 8.616 | 54,210 | +0.15(+1.75%) |
Oct 31, 2012 | 8.484 | 8.515 | 7.798 | 8.468 | 60,223 | -0.05(-0.64%) |
Oct 26, 2012 | 8.772 | 8.523 | 8.523 | 8.523 | 23,618 | -0.19(-2.23%) |
Oct 25, 2012 | 8.717 | 8.764 | 8.632 | 8.717 | 40,916 | +0.09(+1.08%) |
Oct 24, 2012 | 8.601 | 8.904 | 8.445 | 8.624 | 62,841 | +0.09(+1.00%) |
Oct 23, 2012 | 8.593 | 8.694 | 8.187 | 8.538 | 49,164 | -0.45(-5.03%) |
Oct 19, 2012 | 9.567 | 9.567 | 8.811 | 8.990 | 91,418 | -0.66(-6.86%) |
Oct 18, 2012 | 9.972 | 10.10 | 9.504 | 9.652 | 53,356 | -0.30(-2.98%) |
Oct 17, 2012 | 9.925 | 10.02 | 9.535 | 9.948 | 70,183 | +0.17(+1.75%) |
Oct 16, 2012 | 9.645 | 10.01 | 9.528 | 9.777 | 154,224 | +0.15(+1.54%) |
Oct 15, 2012 | 9.551 | 9.660 | 9.504 | 9.629 | 59,226 | +0.05(+0.49%) |
Oct 12, 2012 | 9.652 | 9.652 | 9.512 | 9.582 | 49,263 | +0.12(+1.23%) |
Oct 11, 2012 | 9.411 | 9.629 | 9.325 | 9.465 | 78,305 | +0.15(+1.59%) |
Oct 10, 2012 | 9.310 | 9.450 | 9.263 | 9.317 | 28,775 | +0.05(+0.50%) |
Oct 09, 2012 | 9.434 | 9.543 | 9.185 | 9.271 | 76,419 | -0.18(-1.90%) |
Oct 08, 2012 | 9.154 | 9.535 | 8.998 | 9.450 | 43,735 | +0.18(+1.93%) |
Oct 05, 2012 | 9.325 | 9.660 | 9.232 | 9.271 | 80,325 | -0.05(-0.50%) |
Oct 04, 2012 | 8.975 | 9.348 | 8.975 | 9.317 | 80,163 | +0.35(+3.91%) |
Oct 03, 2012 | 8.577 | 8.975 | 8.554 | 8.967 | 124,140 | +0.37(+4.35%) |
Oct 02, 2012 | 8.593 | 8.702 | 8.437 | 8.593 | 65,402 | +0.05(+0.55%) |
Oct 01, 2012 | 8.344 | 8.553 | 8.344 | 8.546 | 40,879 | +0.27(+3.30%) |
Sep 28, 2012 | 8.375 | 8.453 | 8.188 | 8.273 | 77,024 | -0.16(-1.85%) |
Sep 27, 2012 | 8.421 | 8.554 | 8.234 | 8.429 | 32,383 | +0.09(+1.03%) |
Sep 26, 2012 | 8.569 | 8.601 | 8.188 | 8.344 | 85,032 | -0.20(-2.37%) |
Sep 25, 2012 | 8.437 | 8.819 | 8.328 | 8.546 | 245,212 | +0.13(+1.57%) |
Sep 24, 2012 | 8.125 | 8.554 | 7.938 | 8.414 | 103,622 | +0.30(+3.75%) |
Sep 21, 2012 | 8.180 | 8.180 | 7.946 | 8.110 | 110,392 | +0.07(+0.87%) |
Sep 20, 2012 | 7.822 | 8.102 | 7.775 | 8.040 | 38,128 | +0.19(+2.48%) |
Sep 19, 2012 | 7.658 | 7.915 | 7.503 | 7.845 | 76,203 | +0.18(+2.34%) |
Sep 18, 2012 | 7.603 | 7.681 | 7.596 | 7.666 | 85,309 | +0.03(+0.41%) |
Sep 17, 2012 | 7.658 | 7.751 | 7.627 | 7.635 | 32,886 | -0.15(-1.90%) |
Sep 14, 2012 | 7.642 | 7.790 | 7.510 | 7.783 | 54,429 | +0.19(+2.46%) |
Sep 13, 2012 | 7.455 | 7.650 | 7.416 | 7.596 | 46,084 | +0.12(+1.67%) |
Sep 12, 2012 | 7.479 | 7.526 | 7.432 | 7.471 | 53,300 | -0.01(-0.10%) |
Sep 11, 2012 | 7.401 | 7.619 | 7.401 | 7.479 | 47,939 | -0.04(-0.52%) |
Sep 10, 2012 | 7.635 | 7.635 | 7.424 | 7.518 | 91,939 | +0.12(+1.58%) |
Sep 07, 2012 | 7.136 | 7.553 | 7.136 | 7.401 | 94,854 | +0.30(+4.17%) |
Sep 06, 2012 | 6.918 | 7.105 | 6.817 | 7.105 | 155,793 | +0.20(+2.93%) |
Sep 05, 2012 | 6.848 | 6.980 | 6.801 | 6.902 | 39,879 | +0.09(+1.26%) |
Sep 04, 2012 | 6.778 | 6.863 | 6.778 | 6.817 | 45,537 | +0.07(+1.04%) |
Aug 31, 2012 | 6.645 | 6.770 | 6.614 | 6.747 | 19,803 | +0.14(+2.12%) |
Aug 30, 2012 | 6.598 | 6.684 | 6.528 | 6.606 | 71,541 | -0.12(-1.74%) |
Aug 29, 2012 | 6.731 | 6.762 | 6.691 | 6.723 | 66,404 | +0.02(+0.35%) |
Aug 27, 2012 | 6.560 | 6.723 | 6.528 | 6.700 | 120,971 | +0.19(+2.87%) |
Aug 24, 2012 | 6.466 | 6.598 | 6.443 | 6.513 | 33,084 | +0.01(+0.12%) |
Aug 23, 2012 | 6.396 | 6.528 | 6.178 | 6.505 | 24,453 | +0.12(+1.83%) |
Aug 22, 2012 | 6.497 | 6.497 | 6.271 | 6.388 | 56,871 | -0.15(-2.26%) |
Aug 21, 2012 | 6.770 | 6.894 | 6.505 | 6.536 | 58,878 | -0.27(-4.00%) |
Aug 20, 2012 | 6.778 | 6.840 | 6.723 | 6.809 | 26,295 | -0.01(-0.11%) |
Aug 17, 2012 | 6.809 | 6.863 | 6.700 | 6.817 | 54,611 | +0.01(+0.11%) |
Aug 16, 2012 | 6.754 | 6.809 | 6.489 | 6.809 | 42,117 | +0.02(+0.34%) |
Aug 15, 2012 | 6.676 | 6.941 | 6.645 | 6.785 | 40,806 | +0.09(+1.28%) |
Aug 14, 2012 | 6.645 | 6.770 | 6.544 | 6.700 | 27,784 | +0.06(+0.94%) |
Aug 13, 2012 | 6.427 | 6.661 | 6.295 | 6.637 | 73,970 | +0.19(+2.90%) |
Aug 10, 2012 | 6.466 | 6.544 | 6.427 | 6.450 | 24,223 | -0.02(-0.24%) |
Aug 09, 2012 | 6.310 | 6.466 | 6.310 | 6.466 | 16,924 | +0.12(+1.84%) |
Aug 08, 2012 | 6.388 | 6.404 | 6.271 | 6.349 | 46,074 | -0.06(-0.97%) |
Aug 07, 2012 | 6.380 | 6.427 | 6.221 | 6.412 | 82,013 | +0.22(+3.52%) |
Aug 06, 2012 | 5.851 | 6.256 | 5.843 | 6.193 | 78,418 | +0.34(+5.86%) |
Aug 03, 2012 | 5.453 | 6.061 | 5.453 | 5.851 | 63,606 | +0.48(+8.84%) |
Aug 02, 2012 | 5.204 | 5.414 | 5.149 | 5.375 | 73,044 | +0.12(+2.22%) |