Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.600 | 7.679 | 7.315 | 7.358 | 826,223 | -0.17(-2.27%) |
Aug 29, 2013 | 7.454 | 7.537 | 7.352 | 7.529 | 1,030,535 | +0.01(+0.11%) |
Aug 28, 2013 | 7.629 | 7.651 | 7.454 | 7.521 | 1,023,289 | -0.12(-1.57%) |
Aug 27, 2013 | 7.527 | 7.775 | 7.476 | 7.641 | 2,020,555 | -0.11(-1.44%) |
Aug 26, 2013 | 7.873 | 7.893 | 7.690 | 7.753 | 1,620,553 | -0.07(-0.86%) |
Aug 23, 2013 | 7.610 | 7.832 | 7.505 | 7.820 | 1,604,882 | +0.23(+3.06%) |
Aug 22, 2013 | 7.519 | 7.602 | 7.338 | 7.588 | 1,695,543 | +0.12(+1.58%) |
Aug 21, 2013 | 7.303 | 7.816 | 7.189 | 7.470 | 2,709,399 | -0.03(-0.43%) |
Aug 20, 2013 | 7.151 | 7.598 | 7.120 | 7.502 | 3,134,387 | +0.48(+6.87%) |
Aug 19, 2013 | 7.336 | 7.336 | 7.020 | 7.020 | 1,850,260 | -0.30(-4.09%) |
Aug 16, 2013 | 7.879 | 7.934 | 7.319 | 7.319 | 4,055,086 | -0.58(-7.36%) |
Aug 15, 2013 | 8.186 | 8.235 | 7.822 | 7.901 | 2,098,818 | -0.48(-5.71%) |
Aug 14, 2013 | 8.418 | 8.532 | 8.343 | 8.379 | 1,396,023 | -0.08(-0.99%) |
Aug 13, 2013 | 8.849 | 8.933 | 8.389 | 8.463 | 1,363,073 | -0.36(-4.04%) |
Aug 12, 2013 | 8.943 | 8.990 | 8.707 | 8.819 | 1,810,093 | -0.21(-2.34%) |
Aug 09, 2013 | 8.756 | 9.171 | 8.747 | 9.030 | 1,845,054 | +0.26(+2.97%) |
Aug 08, 2013 | 8.985 | 8.985 | 8.654 | 8.770 | 962,354 | -0.02(-0.19%) |
Aug 07, 2013 | 8.920 | 8.920 | 8.640 | 8.786 | 1,016,918 | -0.07(-0.83%) |
Aug 06, 2013 | 9.105 | 9.105 | 8.802 | 8.859 | 1,340,485 | -0.09(-0.98%) |
Aug 05, 2013 | 9.030 | 9.067 | 8.870 | 8.947 | 1,200,653 | -0.02(-0.25%) |
Aug 02, 2013 | 9.162 | 9.209 | 8.957 | 8.969 | 1,143,940 | -0.11(-1.25%) |
Aug 01, 2013 | 9.378 | 9.388 | 9.038 | 9.083 | 1,437,654 | -0.13(-1.37%) |
Jul 31, 2013 | 9.700 | 9.775 | 8.981 | 9.209 | 2,708,170 | -0.46(-4.79%) |
Jul 30, 2013 | 9.815 | 10.03 | 9.582 | 9.673 | 1,191,603 | -0.10(-1.00%) |
Jul 29, 2013 | 9.883 | 10.06 | 9.728 | 9.771 | 1,163,903 | -0.22(-2.16%) |
Jul 26, 2013 | 9.866 | 10.04 | 9.763 | 9.986 | 1,448,479 | +0.01(+0.08%) |
Jul 25, 2013 | 9.968 | 10.03 | 9.730 | 9.978 | 1,354,235 | +0.06(+0.59%) |
Jul 24, 2013 | 10.58 | 10.66 | 9.708 | 9.919 | 2,424,455 | -0.63(-5.98%) |
Jul 23, 2013 | 10.58 | 10.68 | 10.43 | 10.55 | 698,355 | -0.04(-0.35%) |
Jul 22, 2013 | 10.55 | 10.64 | 10.38 | 10.59 | 855,054 | +0.13(+1.23%) |
Jul 19, 2013 | 10.51 | 10.56 | 10.35 | 10.46 | 1,038,911 | -0.05(-0.46%) |
Jul 18, 2013 | 10.32 | 10.51 | 10.25 | 10.51 | 1,147,844 | +0.28(+2.70%) |
Jul 17, 2013 | 10.22 | 10.32 | 10.09 | 10.23 | 1,254,180 | +0.12(+1.15%) |
Jul 16, 2013 | 10.12 | 10.26 | 10.05 | 10.11 | 1,796,221 | -0.01(-0.08%) |
Jul 15, 2013 | 10.09 | 10.21 | 9.938 | 10.12 | 1,127,139 | +0.11(+1.10%) |
Jul 12, 2013 | 10.17 | 10.27 | 9.862 | 10.01 | 2,231,459 | -0.18(-1.76%) |
Jul 11, 2013 | 9.866 | 10.20 | 9.828 | 10.19 | 2,924,162 | +0.72(+7.56%) |
Jul 10, 2013 | 9.494 | 9.559 | 9.258 | 9.476 | 2,051,878 | -0.01(-0.06%) |
Jul 09, 2013 | 9.169 | 9.577 | 9.150 | 9.482 | 1,731,929 | +0.36(+3.99%) |
Jul 08, 2013 | 9.179 | 9.362 | 9.077 | 9.118 | 2,489,563 | +0.05(+0.56%) |
Jul 05, 2013 | 9.175 | 9.258 | 8.493 | 9.067 | 2,707,123 | -0.10(-1.09%) |
Jul 03, 2013 | 9.311 | 9.311 | 8.874 | 9.167 | 1,515,913 | -0.21(-2.28%) |
Jul 02, 2013 | 8.951 | 9.411 | 8.939 | 9.380 | 2,077,228 | +0.41(+4.58%) |
Jul 01, 2013 | 9.256 | 9.337 | 8.906 | 8.969 | 2,294,601 | -0.08(-0.92%) |
Jun 28, 2013 | 9.138 | 9.291 | 8.916 | 9.053 | 4,109,006 | +0.36(+4.17%) |
Jun 26, 2013 | 8.542 | 8.769 | 8.536 | 8.691 | 5,202,178 | +0.36(+4.30%) |
Jun 25, 2013 | 8.129 | 8.457 | 7.942 | 8.332 | 3,604,536 | +0.41(+5.13%) |
Jun 24, 2013 | 7.730 | 8.440 | 7.425 | 7.926 | 4,705,420 | -0.06(-0.74%) |
Jun 21, 2013 | 7.873 | 8.225 | 7.616 | 7.985 | 4,023,433 | +0.25(+3.29%) |
Jun 20, 2013 | 8.501 | 8.558 | 7.594 | 7.730 | 5,469,081 | -1.09(-12.32%) |
Jun 19, 2013 | 9.702 | 9.781 | 8.739 | 8.817 | 3,040,654 | -0.89(-9.20%) |
Jun 18, 2013 | 9.632 | 9.901 | 9.455 | 9.710 | 2,175,292 | +0.11(+1.14%) |
Jun 17, 2013 | 9.763 | 9.850 | 9.386 | 9.600 | 2,684,309 | +0.09(+0.90%) |
Jun 14, 2013 | 9.372 | 9.832 | 9.309 | 9.514 | 2,215,266 | +0.13(+1.34%) |
Jun 13, 2013 | 8.577 | 9.470 | 8.570 | 9.388 | 3,923,984 | +0.69(+7.98%) |
Jun 12, 2013 | 9.191 | 9.230 | 8.621 | 8.695 | 3,442,770 | -0.39(-4.28%) |
Jun 11, 2013 | 9.236 | 9.429 | 9.065 | 9.083 | 3,070,011 | -0.43(-4.49%) |
Jun 10, 2013 | 9.761 | 9.899 | 9.443 | 9.510 | 2,535,476 | -0.23(-2.36%) |
Jun 07, 2013 | 9.824 | 9.986 | 9.353 | 9.740 | 3,436,399 | -0.03(-0.33%) |
Jun 06, 2013 | 9.217 | 9.787 | 9.124 | 9.773 | 5,155,808 | +0.46(+4.94%) |
Jun 05, 2013 | 9.480 | 9.647 | 9.217 | 9.313 | 2,971,883 | -0.26(-2.70%) |
Jun 04, 2013 | 9.974 | 10.07 | 9.551 | 9.571 | 2,905,477 | -0.39(-3.92%) |
Jun 03, 2013 | 9.803 | 10.09 | 9.559 | 9.962 | 3,686,795 | +0.15(+1.58%) |
May 31, 2013 | 10.17 | 10.40 | 9.801 | 9.807 | 2,397,344 | -0.40(-3.95%) |
May 30, 2013 | 10.53 | 10.72 | 10.16 | 10.21 | 2,508,897 | -0.31(-2.92%) |
May 29, 2013 | 10.92 | 10.94 | 10.10 | 10.52 | 3,970,585 | -0.69(-6.17%) |
May 28, 2013 | 11.98 | 12.03 | 11.01 | 11.21 | 2,508,007 | -0.30(-2.62%) |
May 24, 2013 | 11.42 | 11.58 | 11.13 | 11.51 | 1,552,313 | -0.09(-0.74%) |
May 23, 2013 | 11.95 | 11.95 | 11.37 | 11.60 | 2,798,093 | -0.66(-5.39%) |
May 22, 2013 | 13.43 | 13.62 | 12.04 | 12.26 | 3,609,476 | -1.04(-7.85%) |
May 21, 2013 | 13.37 | 13.37 | 13.08 | 13.30 | 783,943 | +0.27(+2.09%) |
May 20, 2013 | 12.97 | 13.07 | 12.88 | 13.03 | 740,891 | +0.08(+0.61%) |
May 17, 2013 | 12.89 | 12.96 | 12.72 | 12.95 | 787,782 | +0.21(+1.65%) |
May 16, 2013 | 12.82 | 13.04 | 12.62 | 12.74 | 890,476 | -0.20(-1.53%) |
May 15, 2013 | 12.68 | 12.94 | 12.43 | 12.94 | 1,257,783 | +0.50(+4.06%) |
May 13, 2013 | 12.28 | 12.46 | 12.23 | 12.43 | 678,422 | +0.17(+1.41%) |
May 10, 2013 | 12.27 | 12.29 | 12.10 | 12.26 | 393,601 | +0.12(+1.01%) |
May 09, 2013 | 12.31 | 12.35 | 12.07 | 12.14 | 575,458 | -0.24(-1.96%) |
May 08, 2013 | 12.38 | 12.96 | 11.90 | 12.38 | 839,648 | +0.01(+0.12%) |
May 07, 2013 | 12.26 | 12.37 | 12.10 | 12.36 | 997,236 | +0.20(+1.60%) |
May 06, 2013 | 12.07 | 12.18 | 12.02 | 12.17 | 748,402 | +0.19(+1.54%) |
May 03, 2013 | 12.06 | 12.14 | 11.91 | 11.98 | 1,085,797 | +0.12(+1.01%) |
May 02, 2013 | 11.70 | 11.98 | 11.69 | 11.86 | 1,103,184 | +0.25(+2.17%) |
May 01, 2013 | 11.93 | 11.96 | 11.53 | 11.61 | 1,069,934 | -0.27(-2.31%) |
Apr 30, 2013 | 11.50 | 11.89 | 11.48 | 11.89 | 1,160,615 | +0.42(+3.64%) |
Apr 29, 2013 | 11.39 | 11.51 | 11.24 | 11.47 | 732,397 | +0.25(+2.21%) |
Apr 26, 2013 | 11.25 | 11.32 | 11.17 | 11.22 | 582,703 | -0.10(-0.86%) |
Apr 25, 2013 | 11.49 | 11.49 | 11.12 | 11.32 | 808,069 | -0.12(-1.05%) |
Apr 24, 2013 | 11.44 | 11.50 | 11.27 | 11.44 | 715,836 | +0.08(+0.66%) |
Apr 23, 2013 | 11.37 | 11.41 | 11.11 | 11.36 | 995,309 | +0.19(+1.73%) |
Apr 22, 2013 | 11.33 | 11.33 | 10.97 | 11.17 | 673,595 | -0.03(-0.24%) |
Apr 19, 2013 | 10.74 | 11.23 | 10.74 | 11.20 | 1,016,358 | +0.46(+4.30%) |
Apr 18, 2013 | 10.78 | 10.86 | 10.57 | 10.74 | 1,257,685 | -0.01(-0.07%) |
Apr 17, 2013 | 11.03 | 11.07 | 10.53 | 10.74 | 1,745,555 | -0.41(-3.67%) |
Apr 16, 2013 | 10.83 | 11.16 | 10.58 | 11.15 | 1,415,081 | +0.53(+4.96%) |
Apr 15, 2013 | 11.21 | 11.26 | 10.60 | 10.63 | 1,573,795 | -0.66(-5.88%) |
Apr 12, 2013 | 11.23 | 11.30 | 11.12 | 11.29 | 891,528 | +0.07(+0.58%) |
Apr 11, 2013 | 11.10 | 11.38 | 11.04 | 11.22 | 1,350,695 | +0.21(+1.87%) |
Apr 10, 2013 | 10.95 | 11.08 | 10.86 | 11.02 | 881,638 | +0.19(+1.78%) |
Apr 09, 2013 | 10.96 | 10.97 | 10.65 | 10.82 | 1,381,065 | -0.03(-0.24%) |
Apr 08, 2013 | 10.64 | 10.86 | 10.37 | 10.85 | 1,087,105 | +0.33(+3.13%) |
Apr 05, 2013 | 10.18 | 10.53 | 10.06 | 10.52 | 1,454,609 | +0.11(+1.02%) |
Apr 04, 2013 | 9.982 | 10.43 | 9.982 | 10.42 | 1,838,904 | +0.47(+4.73%) |
Apr 03, 2013 | 10.09 | 10.11 | 9.848 | 9.946 | 1,497,429 | -0.08(-0.83%) |
Apr 02, 2013 | 9.929 | 10.15 | 9.929 | 10.03 | 1,076,256 | +0.10(+1.04%) |
Apr 01, 2013 | 9.861 | 9.926 | 9.677 | 9.926 | 18,254,998 | +0.09(+0.92%) |
Mar 28, 2013 | 9.796 | 9.866 | 9.663 | 9.836 | 839,574 | +0.11(+1.11%) |
Mar 27, 2013 | 9.651 | 9.741 | 9.534 | 9.728 | 470,168 | +0.03(+0.30%) |
Mar 26, 2013 | 9.554 | 9.709 | 9.554 | 9.698 | 1,548,312 | +0.25(+2.66%) |
Mar 25, 2013 | 9.517 | 9.611 | 9.398 | 9.447 | 936,787 | +0.01(+0.13%) |
Mar 22, 2013 | 9.362 | 9.485 | 9.333 | 9.435 | 1,018,074 | +0.15(+1.64%) |
Mar 21, 2013 | 9.347 | 9.482 | 9.282 | 9.282 | 622,948 | -0.11(-1.22%) |
Mar 20, 2013 | 9.378 | 9.433 | 9.302 | 9.397 | 798,528 | +0.12(+1.25%) |
Mar 19, 2013 | 9.435 | 9.505 | 9.125 | 9.281 | 2,060,795 | -0.17(-1.82%) |
Mar 18, 2013 | 9.514 | 9.528 | 9.368 | 9.453 | 1,902,430 | -0.13(-1.39%) |
Mar 15, 2013 | 9.524 | 9.602 | 9.383 | 9.587 | 1,150,218 | +0.06(+0.60%) |
Mar 14, 2013 | 9.358 | 9.561 | 9.358 | 9.530 | 1,399,553 | +0.17(+1.81%) |
Mar 13, 2013 | 9.310 | 9.414 | 9.236 | 9.360 | 802,618 | +0.02(+0.20%) |
Mar 12, 2013 | 9.426 | 9.480 | 9.275 | 9.341 | 819,862 | -0.10(-1.11%) |
Mar 11, 2013 | 9.448 | 9.451 | 9.304 | 9.446 | 561,541 | +0.05(+0.49%) |
Mar 08, 2013 | 9.495 | 9.510 | 9.233 | 9.400 | 1,040,627 | +0.02(+0.22%) |
Mar 07, 2013 | 9.568 | 9.589 | 9.334 | 9.380 | 1,008,242 | -0.14(-1.45%) |
Mar 06, 2013 | 9.682 | 9.700 | 9.391 | 9.518 | 2,250,512 | -0.07(-0.70%) |
Mar 05, 2013 | 9.485 | 9.634 | 9.349 | 9.586 | 1,503,510 | +0.22(+2.40%) |
Mar 04, 2013 | 9.165 | 9.427 | 9.154 | 9.361 | 1,799,053 | +0.21(+2.27%) |
Mar 01, 2013 | 9.002 | 9.192 | 8.858 | 9.153 | 2,156,199 | +0.08(+0.83%) |
Feb 28, 2013 | 9.096 | 9.211 | 9.055 | 9.078 | 1,600,822 | -0.01(-0.16%) |
Feb 27, 2013 | 8.911 | 9.219 | 8.862 | 9.092 | 1,161,947 | +0.18(+2.03%) |
Feb 26, 2013 | 8.861 | 8.970 | 8.699 | 8.911 | 1,632,872 | -0.32(-3.51%) |
Feb 22, 2013 | 9.130 | 9.236 | 9.081 | 9.236 | 995,815 | +0.25(+2.76%) |
Feb 21, 2013 | 9.126 | 9.199 | 8.924 | 8.988 | 1,699,952 | -0.21(-2.33%) |
Feb 20, 2013 | 9.327 | 9.479 | 9.188 | 9.202 | 1,140,445 | -0.16(-1.70%) |
Feb 19, 2013 | 9.185 | 9.377 | 9.158 | 9.361 | 787,979 | +0.19(+2.10%) |
Feb 15, 2013 | 9.117 | 9.179 | 9.043 | 9.169 | 638,816 | +0.01(+0.13%) |
Feb 14, 2013 | 9.218 | 9.254 | 9.132 | 9.156 | 464,771 | -0.11(-1.21%) |
Feb 13, 2013 | 9.329 | 9.356 | 9.192 | 9.268 | 770,616 | -0.02(-0.19%) |
Feb 12, 2013 | 9.139 | 9.286 | 9.080 | 9.286 | 485,554 | +0.21(+2.35%) |
Feb 11, 2013 | 9.021 | 9.098 | 9.013 | 9.072 | 706,457 | +0.05(+0.55%) |
Feb 08, 2013 | 8.875 | 9.038 | 8.828 | 9.022 | 893,087 | +0.24(+2.70%) |
Feb 07, 2013 | 8.904 | 8.926 | 8.725 | 8.785 | 451,400 | -0.08(-0.95%) |
Feb 06, 2013 | 8.730 | 8.908 | 8.694 | 8.870 | 837,480 | -0.03(-0.29%) |
Feb 04, 2013 | 8.868 | 8.977 | 8.797 | 8.895 | 864,910 | -0.03(-0.38%) |
Feb 01, 2013 | 8.860 | 9.017 | 8.818 | 8.929 | 1,253,782 | +0.14(+1.61%) |
Jan 31, 2013 | 8.896 | 8.909 | 8.713 | 8.787 | 1,173,410 | -0.16(-1.81%) |
Jan 30, 2013 | 9.180 | 9.180 | 8.900 | 8.949 | 1,209,010 | -0.24(-2.63%) |
Jan 29, 2013 | 9.147 | 9.195 | 9.098 | 9.191 | 667,209 | +0.05(+0.52%) |
Jan 28, 2013 | 9.072 | 9.190 | 8.998 | 9.143 | 1,010,936 | +0.07(+0.80%) |
Jan 25, 2013 | 8.938 | 9.074 | 8.930 | 9.071 | 1,114,097 | +0.17(+1.86%) |
Jan 24, 2013 | 8.908 | 8.972 | 8.818 | 8.905 | 1,032,408 | +0.03(+0.39%) |
Jan 23, 2013 | 8.889 | 8.897 | 8.798 | 8.871 | 662,618 | +0.01(+0.10%) |
Jan 22, 2013 | 8.716 | 8.863 | 8.716 | 8.861 | 1,205,018 | +0.15(+1.67%) |
Jan 18, 2013 | 8.651 | 8.736 | 8.565 | 8.716 | 1,201,105 | +0.11(+1.26%) |
Jan 17, 2013 | 8.604 | 8.662 | 8.573 | 8.607 | 894,237 | +0.08(+0.93%) |
Jan 16, 2013 | 8.550 | 8.553 | 8.452 | 8.528 | 1,406,503 | -0.03(-0.40%) |
Jan 15, 2013 | 8.435 | 8.596 | 8.382 | 8.562 | 991,489 | +0.11(+1.31%) |
Jan 14, 2013 | 8.362 | 8.452 | 8.359 | 8.451 | 525,716 | +0.06(+0.75%) |
Jan 11, 2013 | 8.390 | 8.442 | 8.280 | 8.388 | 829,831 | -0.01(-0.07%) |
Jan 10, 2013 | 8.442 | 8.503 | 8.304 | 8.395 | 1,226,618 | +0.02(+0.27%) |
Jan 09, 2013 | 8.357 | 8.404 | 8.300 | 8.372 | 589,964 | +0.07(+0.88%) |
Jan 08, 2013 | 8.306 | 8.393 | 8.230 | 8.299 | 841,590 | -0.04(-0.52%) |
Jan 07, 2013 | 8.294 | 8.365 | 8.231 | 8.343 | 1,087,660 | +0.05(+0.60%) |
Jan 04, 2013 | 8.236 | 8.304 | 8.155 | 8.293 | 1,679,542 | +0.11(+1.29%) |
Jan 03, 2013 | 8.174 | 8.298 | 8.142 | 8.187 | 1,553,503 | +0.01(+0.06%) |
Jan 02, 2013 | 8.219 | 8.245 | 8.036 | 8.182 | 2,923,296 | +0.30(+3.79%) |
Dec 31, 2012 | 7.630 | 7.885 | 7.571 | 7.883 | 1,617,614 | +0.24(+3.11%) |
Dec 28, 2012 | 7.732 | 7.871 | 7.637 | 7.645 | 512,266 | -0.16(-2.10%) |
Dec 27, 2012 | 7.738 | 7.853 | 7.548 | 7.809 | 1,314,904 | +0.09(+1.15%) |
Dec 26, 2012 | 7.832 | 7.901 | 7.662 | 7.720 | 520,918 | -0.12(-1.56%) |
Dec 24, 2012 | 7.742 | 7.904 | 7.716 | 7.842 | 520,239 | +0.05(+0.61%) |
Dec 21, 2012 | 7.567 | 7.879 | 7.567 | 7.794 | 2,228,411 | -0.05(-0.70%) |
Dec 20, 2012 | 7.616 | 7.850 | 7.527 | 7.849 | 1,927,628 | +0.29(+3.89%) |
Dec 19, 2012 | 7.684 | 7.698 | 7.535 | 7.555 | 1,494,210 | -0.03(-0.34%) |
Dec 18, 2012 | 7.421 | 7.581 | 7.373 | 7.581 | 1,796,939 | +0.22(+2.96%) |
Dec 17, 2012 | 7.317 | 7.378 | 7.243 | 7.363 | 1,181,108 | +0.13(+1.77%) |
Dec 14, 2012 | 7.273 | 7.281 | 7.191 | 7.235 | 798,636 | -0.01(-0.17%) |
Dec 13, 2012 | 7.441 | 7.441 | 7.171 | 7.247 | 1,442,398 | -0.17(-2.29%) |
Dec 12, 2012 | 7.576 | 7.582 | 7.324 | 7.417 | 1,477,083 | -0.05(-0.74%) |
Dec 11, 2012 | 7.443 | 7.540 | 7.428 | 7.472 | 1,175,386 | +0.05(+0.67%) |
Dec 10, 2012 | 7.440 | 7.526 | 7.384 | 7.422 | 937,731 | -0.01(-0.11%) |
Dec 07, 2012 | 7.425 | 7.432 | 7.352 | 7.430 | 1,119,259 | +0.08(+1.07%) |
Dec 06, 2012 | 7.158 | 7.354 | 7.158 | 7.352 | 1,520,538 | +0.20(+2.83%) |
Dec 05, 2012 | 7.228 | 7.268 | 7.072 | 7.150 | 2,447,888 | -0.08(-1.13%) |
Dec 04, 2012 | 7.185 | 7.334 | 7.155 | 7.231 | 2,265,210 | +0.11(+1.51%) |
Nov 30, 2012 | 7.056 | 7.217 | 7.019 | 7.123 | 1,856,390 | +0.07(+1.01%) |
Nov 29, 2012 | 7.081 | 7.090 | 6.889 | 7.052 | 2,640,594 | +0.11(+1.54%) |
Nov 28, 2012 | 6.909 | 6.978 | 6.754 | 6.945 | 2,065,838 | -0.04(-0.55%) |
Nov 27, 2012 | 6.924 | 7.168 | 6.796 | 6.984 | 3,857,056 | -0.11(-1.49%) |
Nov 26, 2012 | 7.114 | 7.241 | 6.945 | 7.090 | 1,988,701 | +0.04(+0.50%) |
Nov 23, 2012 | 6.967 | 7.064 | 6.913 | 7.054 | 700,961 | +0.16(+2.26%) |
Nov 21, 2012 | 6.936 | 6.998 | 6.800 | 6.898 | 810,611 | -0.04(-0.51%) |
Nov 20, 2012 | 6.815 | 6.934 | 6.669 | 6.934 | 1,156,067 | +0.14(+1.99%) |
Nov 19, 2012 | 6.754 | 6.840 | 6.664 | 6.799 | 1,516,094 | +0.25(+3.79%) |
Nov 16, 2012 | 6.444 | 6.567 | 6.314 | 6.550 | 1,482,697 | +0.13(+2.06%) |
Nov 15, 2012 | 6.525 | 6.636 | 6.317 | 6.418 | 1,270,260 | -0.10(-1.58%) |
Nov 14, 2012 | 6.985 | 6.985 | 6.457 | 6.521 | 1,872,208 | -0.40(-5.79%) |
Nov 13, 2012 | 6.841 | 7.035 | 6.825 | 6.922 | 707,391 | +0.00(+0.04%) |
Nov 12, 2012 | 7.008 | 7.008 | 6.848 | 6.919 | 566,604 | -0.05(-0.78%) |
Nov 09, 2012 | 6.986 | 7.122 | 6.888 | 6.973 | 1,497,454 | -0.06(-0.84%) |
Nov 08, 2012 | 7.286 | 7.286 | 7.030 | 7.033 | 1,371,612 | -0.26(-3.60%) |
Nov 07, 2012 | 7.273 | 7.373 | 7.188 | 7.295 | 2,177,288 | -0.10(-1.38%) |
Nov 06, 2012 | 7.395 | 7.432 | 7.250 | 7.397 | 957,315 | +0.09(+1.24%) |
Nov 05, 2012 | 7.454 | 7.454 | 7.167 | 7.306 | 1,866,595 | -0.15(-1.99%) |
Nov 02, 2012 | 7.430 | 7.598 | 7.404 | 7.455 | 1,725,976 | +0.17(+2.30%) |
Nov 01, 2012 | 7.225 | 7.381 | 7.136 | 7.287 | 1,520,774 | +0.08(+1.17%) |
Oct 31, 2012 | 7.090 | 7.211 | 6.977 | 7.202 | 1,966,305 | +0.19(+2.67%) |
Oct 26, 2012 | 7.152 | 7.015 | 7.015 | 7.015 | 11,852,771 | -0.16(-2.28%) |
Oct 25, 2012 | 7.401 | 7.468 | 6.976 | 7.179 | 1,510,559 | -0.09(-1.22%) |
Oct 24, 2012 | 7.303 | 7.389 | 7.196 | 7.268 | 598,183 | -0.02(-0.22%) |
Oct 23, 2012 | 7.298 | 7.375 | 7.103 | 7.284 | 1,646,253 | -0.32(-4.26%) |
Oct 19, 2012 | 7.804 | 7.882 | 7.578 | 7.608 | 1,421,801 | -0.19(-2.41%) |
Oct 18, 2012 | 7.546 | 7.797 | 7.546 | 7.796 | 1,606,140 | +0.22(+2.93%) |
Oct 17, 2012 | 7.552 | 7.620 | 7.426 | 7.575 | 1,690,563 | -0.05(-0.71%) |
Oct 16, 2012 | 7.555 | 7.666 | 7.555 | 7.629 | 1,248,473 | +0.13(+1.68%) |
Oct 15, 2012 | 7.391 | 7.513 | 7.258 | 7.502 | 1,240,166 | +0.15(+2.05%) |
Oct 12, 2012 | 7.456 | 7.556 | 7.333 | 7.352 | 1,172,407 | -0.10(-1.38%) |
Oct 11, 2012 | 7.540 | 7.620 | 7.448 | 7.455 | 1,025,132 | +0.00(+0.03%) |
Oct 10, 2012 | 7.400 | 7.494 | 7.322 | 7.453 | 1,740,811 | +0.08(+1.12%) |
Oct 09, 2012 | 7.507 | 7.550 | 7.364 | 7.370 | 996,985 | -0.07(-0.89%) |
Oct 08, 2012 | 7.387 | 7.462 | 7.357 | 7.436 | 918,058 | -0.06(-0.80%) |
Oct 05, 2012 | 7.527 | 7.618 | 7.425 | 7.496 | 1,506,312 | +0.04(+0.56%) |
Oct 04, 2012 | 7.556 | 7.639 | 7.361 | 7.455 | 1,972,813 | -0.03(-0.42%) |
Oct 03, 2012 | 7.433 | 7.672 | 7.432 | 7.486 | 2,441,104 | +0.07(+0.92%) |
Oct 02, 2012 | 7.323 | 7.433 | 7.242 | 7.418 | 1,954,566 | +0.15(+2.09%) |
Oct 01, 2012 | 7.476 | 7.544 | 7.044 | 7.266 | 2,577,240 | -0.15(-2.07%) |
Sep 28, 2012 | 7.412 | 7.530 | 7.295 | 7.420 | 1,652,722 | -0.05(-0.65%) |
Sep 27, 2012 | 7.473 | 7.624 | 7.391 | 7.469 | 1,909,184 | +0.10(+1.37%) |
Sep 26, 2012 | 7.373 | 7.514 | 7.334 | 7.368 | 2,322,911 | -0.02(-0.26%) |
Sep 25, 2012 | 7.808 | 7.812 | 7.365 | 7.388 | 2,119,371 | -0.35(-4.57%) |
Sep 24, 2012 | 7.731 | 7.909 | 7.728 | 7.742 | 3,708,641 | -0.06(-0.80%) |
Sep 21, 2012 | 7.847 | 7.865 | 7.785 | 7.804 | 2,577,319 | +0.01(+0.09%) |
Sep 20, 2012 | 8.059 | 8.059 | 7.725 | 7.796 | 2,974,567 | -0.38(-4.62%) |
Sep 19, 2012 | 8.349 | 8.349 | 8.172 | 8.174 | 1,529,770 | -0.12(-1.45%) |
Sep 18, 2012 | 8.451 | 8.490 | 8.218 | 8.294 | 1,836,019 | -0.25(-2.95%) |
Sep 17, 2012 | 8.642 | 8.748 | 8.517 | 8.546 | 1,180,754 | -0.08(-0.97%) |
Sep 14, 2012 | 8.534 | 8.783 | 8.534 | 8.629 | 2,167,761 | +0.16(+1.87%) |
Sep 13, 2012 | 8.171 | 8.515 | 8.171 | 8.471 | 2,485,473 | +0.30(+3.62%) |
Sep 12, 2012 | 8.144 | 8.205 | 8.074 | 8.175 | 835,111 | +0.05(+0.57%) |
Sep 11, 2012 | 8.040 | 8.142 | 8.003 | 8.129 | 924,980 | +0.09(+1.11%) |
Sep 10, 2012 | 8.223 | 8.223 | 8.026 | 8.040 | 1,430,109 | -0.21(-2.49%) |
Sep 07, 2012 | 8.278 | 8.318 | 8.200 | 8.245 | 1,377,992 | +0.02(+0.21%) |
Sep 06, 2012 | 8.129 | 8.237 | 8.121 | 8.228 | 1,372,968 | +0.20(+2.43%) |
Sep 05, 2012 | 8.090 | 8.112 | 7.918 | 8.032 | 933,454 | -0.05(-0.60%) |