Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.761 | 8.931 | 8.683 | 8.825 | 6,736,070 | +0.04(+0.48%) |
Jul 30, 2013 | 8.832 | 8.853 | 8.754 | 8.782 | 5,293,815 | +0.01(+0.16%) |
Jul 29, 2013 | 8.817 | 8.867 | 8.761 | 8.768 | 3,966,795 | -0.06(-0.64%) |
Jul 26, 2013 | 8.754 | 8.832 | 8.711 | 8.824 | 3,562,274 | +0.02(+0.24%) |
Jul 25, 2013 | 8.747 | 8.817 | 8.662 | 8.803 | 5,197,524 | +0.02(+0.24%) |
Jul 24, 2013 | 8.994 | 8.994 | 8.711 | 8.782 | 3,634,612 | -0.24(-2.66%) |
Jul 23, 2013 | 8.966 | 9.065 | 8.874 | 9.022 | 2,908,332 | +0.06(+0.63%) |
Jul 22, 2013 | 9.058 | 9.072 | 8.952 | 8.966 | 4,233,642 | -0.11(-1.17%) |
Jul 19, 2013 | 9.001 | 9.121 | 8.987 | 9.072 | 5,263,251 | +0.06(+0.63%) |
Jul 18, 2013 | 9.008 | 9.072 | 8.994 | 9.015 | 5,081,049 | +0.01(+0.12%) |
Jul 17, 2013 | 9.093 | 9.121 | 8.959 | 9.005 | 3,779,686 | -0.02(-0.27%) |
Jul 16, 2013 | 9.079 | 9.114 | 8.994 | 9.030 | 4,906,790 | -0.07(-0.78%) |
Jul 15, 2013 | 8.909 | 9.121 | 8.892 | 9.100 | 5,301,090 | +0.19(+2.14%) |
Jul 12, 2013 | 8.839 | 8.923 | 8.803 | 8.909 | 4,710,489 | +0.05(+0.56%) |
Jul 11, 2013 | 8.775 | 8.867 | 8.761 | 8.860 | 5,927,286 | +0.19(+2.20%) |
Jul 10, 2013 | 8.492 | 8.683 | 8.471 | 8.669 | 8,969,321 | +0.16(+1.91%) |
Jul 09, 2013 | 8.471 | 8.528 | 8.429 | 8.506 | 7,427,594 | +0.08(+0.92%) |
Jul 08, 2013 | 8.407 | 8.492 | 8.400 | 8.429 | 6,793,834 | +0.04(+0.51%) |
Jul 05, 2013 | 8.393 | 8.421 | 8.287 | 8.386 | 5,238,755 | +0.02(+0.25%) |
Jul 03, 2013 | 8.273 | 8.464 | 8.216 | 8.365 | 4,059,224 | +0.01(+0.17%) |
Jul 02, 2013 | 8.414 | 8.510 | 8.322 | 8.351 | 8,445,762 | -0.06(-0.76%) |
Jul 01, 2013 | 8.563 | 8.563 | 8.379 | 8.414 | 7,512,072 | -0.06(-0.75%) |
Jun 28, 2013 | 8.471 | 8.563 | 8.393 | 8.478 | 10,093,070 | +0.02(+0.25%) |
Jun 27, 2013 | 8.464 | 8.556 | 8.414 | 8.457 | 10,423,935 | +0.04(+0.42%) |
Jun 26, 2013 | 8.308 | 8.464 | 8.280 | 8.421 | 7,421,627 | +0.17(+2.06%) |
Jun 25, 2013 | 8.139 | 8.330 | 8.061 | 8.252 | 8,650,737 | +0.18(+2.28%) |
Jun 24, 2013 | 8.047 | 8.195 | 7.948 | 8.068 | 8,284,856 | -0.05(-0.61%) |
Jun 21, 2013 | 8.139 | 8.209 | 7.898 | 8.117 | 10,927,473 | +0.04(+0.44%) |
Jun 20, 2013 | 8.223 | 8.301 | 8.047 | 8.082 | 10,264,947 | -0.18(-2.14%) |
Jun 19, 2013 | 8.577 | 8.605 | 8.259 | 8.259 | 10,091,080 | -0.35(-4.03%) |
Jun 18, 2013 | 8.683 | 8.697 | 8.584 | 8.605 | 10,007,226 | -0.06(-0.65%) |
Jun 17, 2013 | 8.782 | 8.824 | 8.612 | 8.662 | 6,384,309 | -0.08(-0.89%) |
Jun 14, 2013 | 8.775 | 8.839 | 8.690 | 8.740 | 3,258,926 | -0.02(-0.24%) |
Jun 13, 2013 | 8.605 | 8.775 | 8.570 | 8.761 | 4,490,184 | +0.15(+1.72%) |
Jun 12, 2013 | 8.768 | 8.789 | 8.556 | 8.612 | 5,148,895 | -0.09(-1.06%) |
Jun 11, 2013 | 8.598 | 8.761 | 8.528 | 8.704 | 6,698,526 | +0.04(+0.41%) |
Jun 10, 2013 | 8.846 | 8.874 | 8.655 | 8.669 | 5,542,489 | -0.18(-2.00%) |
Jun 07, 2013 | 8.711 | 8.916 | 8.683 | 8.846 | 5,854,470 | +0.16(+1.87%) |
Jun 06, 2013 | 8.528 | 8.718 | 8.499 | 8.683 | 8,411,591 | +0.15(+1.74%) |
Jun 05, 2013 | 8.634 | 8.662 | 8.499 | 8.535 | 6,897,139 | -0.15(-1.71%) |
Jun 04, 2013 | 8.704 | 8.754 | 8.609 | 8.683 | 8,894,035 | -0.01(-0.08%) |
Jun 03, 2013 | 8.634 | 8.761 | 8.510 | 8.690 | 11,113,072 | +0.06(+0.74%) |
May 31, 2013 | 8.683 | 8.846 | 8.627 | 8.627 | 7,955,943 | -0.08(-0.89%) |
May 30, 2013 | 8.768 | 8.952 | 8.697 | 8.704 | 6,359,885 | -0.04(-0.48%) |
May 29, 2013 | 8.718 | 8.789 | 8.535 | 8.747 | 9,396,060 | -0.04(-0.40%) |
May 28, 2013 | 9.015 | 9.030 | 8.676 | 8.782 | 10,864,928 | -0.17(-1.90%) |
May 24, 2013 | 9.051 | 9.072 | 8.909 | 8.952 | 4,090,483 | -0.17(-1.86%) |
May 23, 2013 | 9.015 | 9.175 | 8.870 | 9.121 | 8,408,389 | +0.04(+0.47%) |
May 22, 2013 | 9.199 | 9.362 | 9.015 | 9.079 | 11,188,731 | -0.11(-1.23%) |
May 21, 2013 | 9.143 | 9.228 | 9.079 | 9.192 | 11,919,711 | +0.05(+0.54%) |
May 20, 2013 | 9.178 | 9.206 | 9.086 | 9.143 | 5,742,722 | -0.04(-0.46%) |
May 17, 2013 | 9.107 | 9.192 | 9.093 | 9.185 | 6,975,850 | +0.09(+1.01%) |
May 16, 2013 | 9.199 | 9.235 | 9.037 | 9.093 | 11,738,571 | -0.16(-1.68%) |
May 15, 2013 | 9.291 | 9.383 | 9.178 | 9.249 | 15,360,908 | +0.05(+0.54%) |
May 13, 2013 | 9.362 | 9.362 | 9.164 | 9.199 | 8,280,479 | -0.21(-2.25%) |
May 10, 2013 | 9.192 | 9.418 | 8.994 | 9.411 | 17,097,564 | +0.06(+0.68%) |
May 09, 2013 | 9.751 | 9.758 | 9.319 | 9.348 | 11,062,150 | -0.48(-4.89%) |
May 08, 2013 | 9.843 | 9.899 | 9.744 | 9.829 | 6,826,736 | -0.04(-0.43%) |
May 07, 2013 | 9.779 | 9.885 | 9.730 | 9.871 | 7,090,203 | +0.09(+0.94%) |
May 06, 2013 | 9.765 | 9.800 | 9.687 | 9.779 | 3,885,208 | +0.01(+0.07%) |
May 03, 2013 | 9.836 | 9.846 | 9.751 | 9.772 | 6,617,334 | -0.01(-0.07%) |
May 02, 2013 | 9.800 | 9.814 | 9.687 | 9.779 | 5,322,723 | +0.02(+0.22%) |
May 01, 2013 | 9.800 | 9.857 | 9.715 | 9.758 | 5,551,287 | -0.04(-0.43%) |
Apr 30, 2013 | 9.680 | 9.857 | 9.631 | 9.800 | 15,503,999 | +0.14(+1.46%) |
Apr 29, 2013 | 9.546 | 9.715 | 9.510 | 9.659 | 9,707,362 | +0.16(+1.71%) |
Apr 26, 2013 | 9.510 | 9.524 | 9.461 | 9.496 | 11,616,463 | +0.01(+0.07%) |
Apr 25, 2013 | 9.348 | 9.588 | 9.278 | 9.489 | 10,420,234 | +0.16(+1.66%) |
Apr 24, 2013 | 9.292 | 9.362 | 9.214 | 9.334 | 5,273,903 | +0.06(+0.68%) |
Apr 23, 2013 | 9.165 | 9.306 | 9.094 | 9.271 | 7,045,499 | +0.16(+1.78%) |
Apr 22, 2013 | 9.080 | 9.172 | 8.953 | 9.108 | 5,446,712 | +0.04(+0.39%) |
Apr 19, 2013 | 8.834 | 9.080 | 8.834 | 9.073 | 7,211,577 | +0.18(+1.98%) |
Apr 18, 2013 | 8.911 | 8.939 | 8.834 | 8.897 | 9,147,370 | -0.01(-0.16%) |
Apr 17, 2013 | 9.010 | 9.024 | 8.788 | 8.911 | 13,893,490 | -0.16(-1.79%) |
Apr 16, 2013 | 8.989 | 9.094 | 8.957 | 9.073 | 5,370,460 | +0.13(+1.42%) |
Apr 15, 2013 | 9.214 | 9.306 | 8.925 | 8.946 | 7,950,987 | -0.29(-3.13%) |
Apr 12, 2013 | 9.073 | 9.235 | 9.059 | 9.235 | 5,909,238 | +0.12(+1.31%) |
Apr 11, 2013 | 9.073 | 9.151 | 9.059 | 9.116 | 6,542,680 | +0.06(+0.62%) |
Apr 10, 2013 | 8.975 | 9.116 | 8.932 | 9.059 | 7,477,857 | +0.15(+1.66%) |
Apr 09, 2013 | 8.911 | 8.967 | 8.819 | 8.911 | 9,702,773 | +0.04(+0.40%) |
Apr 08, 2013 | 8.742 | 8.890 | 8.714 | 8.876 | 12,693,695 | +0.11(+1.29%) |
Apr 05, 2013 | 8.721 | 8.869 | 8.714 | 8.763 | 9,310,637 | -0.07(-0.80%) |
Apr 04, 2013 | 8.791 | 8.897 | 8.777 | 8.834 | 4,622,662 | +0.05(+0.56%) |
Apr 03, 2013 | 8.826 | 8.862 | 8.749 | 8.784 | 6,951,229 | -0.04(-0.40%) |
Apr 02, 2013 | 8.841 | 8.848 | 8.763 | 8.819 | 4,346,087 | +0.00(+0.00%) |
Apr 01, 2013 | 8.862 | 8.890 | 8.735 | 8.819 | 4,281,011 | -0.04(-0.48%) |
Mar 28, 2013 | 8.862 | 8.890 | 8.791 | 8.862 | 5,703,281 | +0.02(+0.24%) |
Mar 27, 2013 | 8.693 | 8.848 | 8.643 | 8.841 | 6,444,671 | +0.11(+1.21%) |
Mar 26, 2013 | 8.735 | 8.819 | 8.700 | 8.735 | 7,162,488 | +0.06(+0.73%) |
Mar 25, 2013 | 8.805 | 8.841 | 8.636 | 8.671 | 8,742,190 | -0.08(-0.89%) |
Mar 22, 2013 | 8.791 | 8.816 | 8.721 | 8.749 | 7,199,049 | -0.01(-0.08%) |
Mar 21, 2013 | 8.904 | 8.946 | 8.752 | 8.756 | 6,862,699 | -0.18(-2.05%) |
Mar 20, 2013 | 8.812 | 8.967 | 8.812 | 8.939 | 10,417,343 | +0.16(+1.85%) |
Mar 19, 2013 | 8.784 | 8.805 | 8.664 | 8.777 | 6,907,817 | +0.04(+0.48%) |
Mar 18, 2013 | 8.742 | 8.834 | 8.650 | 8.735 | 11,493,452 | -0.08(-0.88%) |
Mar 15, 2013 | 8.826 | 8.890 | 8.728 | 8.812 | 12,669,674 | -0.05(-0.56%) |
Mar 14, 2013 | 8.904 | 8.975 | 8.834 | 8.862 | 12,556,482 | -0.05(-0.55%) |
Mar 13, 2013 | 8.826 | 8.960 | 8.784 | 8.911 | 6,763,741 | +0.06(+0.72%) |
Mar 12, 2013 | 8.798 | 8.901 | 8.784 | 8.848 | 5,888,238 | +0.03(+0.32%) |
Mar 11, 2013 | 8.671 | 8.834 | 8.671 | 8.819 | 6,929,067 | +0.13(+1.46%) |
Mar 08, 2013 | 8.735 | 8.737 | 8.608 | 8.693 | 6,218,662 | +0.01(+0.08%) |
Mar 07, 2013 | 8.707 | 8.728 | 8.636 | 8.685 | 7,122,075 | -0.03(-0.32%) |
Mar 06, 2013 | 8.657 | 8.756 | 8.636 | 8.714 | 9,488,455 | +0.13(+1.48%) |
Mar 05, 2013 | 8.488 | 8.622 | 8.467 | 8.587 | 9,179,623 | +0.11(+1.33%) |
Mar 04, 2013 | 8.403 | 8.509 | 8.333 | 8.474 | 14,180,799 | +0.06(+0.75%) |
Mar 01, 2013 | 8.150 | 8.418 | 8.121 | 8.411 | 11,169,838 | +0.22(+2.67%) |
Feb 28, 2013 | 8.237 | 8.291 | 8.181 | 8.192 | 12,364,734 | -0.01(-0.17%) |
Feb 27, 2013 | 7.804 | 8.315 | 7.762 | 8.206 | 16,996,258 | +0.49(+6.30%) |
Feb 26, 2013 | 7.691 | 7.762 | 7.614 | 7.720 | 7,176,288 | +0.04(+0.46%) |
Feb 25, 2013 | 7.945 | 7.981 | 7.677 | 7.684 | 10,179,830 | -0.23(-2.94%) |
Feb 22, 2013 | 7.840 | 7.917 | 7.811 | 7.917 | 5,029,395 | +0.12(+1.54%) |
Feb 21, 2013 | 8.002 | 8.009 | 7.783 | 7.797 | 5,817,819 | -0.22(-2.73%) |
Feb 20, 2013 | 8.009 | 8.051 | 7.973 | 8.016 | 12,271,111 | +0.00(+0.00%) |
Feb 19, 2013 | 7.875 | 8.016 | 7.875 | 8.016 | 6,451,074 | +0.14(+1.79%) |
Feb 15, 2013 | 7.910 | 7.924 | 7.832 | 7.875 | 5,846,287 | -0.03(-0.36%) |
Feb 14, 2013 | 7.973 | 8.023 | 7.903 | 7.903 | 6,939,534 | -0.09(-1.15%) |
Feb 13, 2013 | 7.973 | 8.058 | 7.973 | 7.995 | 6,349,018 | +0.02(+0.27%) |
Feb 12, 2013 | 7.917 | 7.988 | 7.875 | 7.973 | 7,120,968 | +0.08(+0.98%) |
Feb 11, 2013 | 7.797 | 7.910 | 7.765 | 7.896 | 8,135,390 | +0.09(+1.17%) |
Feb 08, 2013 | 7.840 | 7.850 | 7.748 | 7.804 | 9,097,796 | -0.03(-0.36%) |
Feb 07, 2013 | 7.797 | 7.854 | 7.748 | 7.832 | 7,762,368 | +0.04(+0.45%) |
Feb 06, 2013 | 7.720 | 7.818 | 7.706 | 7.797 | 5,706,684 | +0.10(+1.28%) |
Feb 04, 2013 | 7.818 | 7.832 | 7.684 | 7.699 | 6,244,604 | -0.09(-1.18%) |
Feb 01, 2013 | 7.706 | 7.847 | 7.656 | 7.790 | 9,331,402 | +0.15(+1.94%) |
Jan 31, 2013 | 7.677 | 7.720 | 7.600 | 7.642 | 10,126,025 | -0.03(-0.37%) |
Jan 30, 2013 | 7.536 | 7.720 | 7.515 | 7.670 | 26,061,708 | +0.16(+2.06%) |
Jan 29, 2013 | 7.621 | 7.628 | 7.494 | 7.515 | 28,936,270 | -0.11(-1.38%) |
Jan 28, 2013 | 7.768 | 7.782 | 7.614 | 7.621 | 14,127,558 | -0.17(-2.16%) |
Jan 25, 2013 | 7.796 | 7.852 | 7.722 | 7.789 | 7,896,620 | +0.00(+0.00%) |
Jan 24, 2013 | 7.880 | 7.937 | 7.754 | 7.789 | 11,321,442 | -0.08(-1.07%) |
Jan 23, 2013 | 7.923 | 7.944 | 7.796 | 7.873 | 6,500,057 | -0.07(-0.88%) |
Jan 22, 2013 | 7.796 | 7.979 | 7.789 | 7.944 | 5,671,243 | +0.12(+1.53%) |
Jan 18, 2013 | 7.796 | 7.824 | 7.726 | 7.824 | 3,861,412 | +0.05(+0.63%) |
Jan 17, 2013 | 7.726 | 7.824 | 7.718 | 7.775 | 3,814,391 | +0.08(+1.10%) |
Jan 16, 2013 | 7.684 | 7.740 | 7.649 | 7.691 | 4,452,313 | -0.04(-0.45%) |
Jan 15, 2013 | 7.726 | 7.754 | 7.585 | 7.726 | 3,910,650 | -0.02(-0.27%) |
Jan 14, 2013 | 7.796 | 7.852 | 7.719 | 7.747 | 5,875,735 | -0.06(-0.72%) |
Jan 11, 2013 | 7.782 | 7.838 | 7.726 | 7.803 | 5,227,751 | +0.01(+0.18%) |
Jan 10, 2013 | 7.691 | 7.803 | 7.642 | 7.789 | 5,299,151 | +0.13(+1.74%) |
Jan 09, 2013 | 7.614 | 7.691 | 7.575 | 7.656 | 5,462,901 | +0.04(+0.46%) |
Jan 08, 2013 | 7.592 | 7.677 | 7.508 | 7.621 | 5,263,072 | +0.00(+0.00%) |
Jan 07, 2013 | 7.958 | 7.958 | 7.592 | 7.621 | 9,669,304 | -0.25(-3.12%) |
Jan 04, 2013 | 7.719 | 7.902 | 7.677 | 7.866 | 8,855,305 | +0.18(+2.38%) |
Jan 03, 2013 | 7.691 | 7.761 | 7.642 | 7.684 | 11,981,008 | -0.04(-0.55%) |
Jan 02, 2013 | 7.642 | 7.726 | 7.592 | 7.726 | 7,356,432 | +0.22(+2.90%) |
Dec 31, 2012 | 7.375 | 7.543 | 7.312 | 7.508 | 5,177,207 | +0.13(+1.71%) |
Dec 28, 2012 | 7.417 | 7.470 | 7.361 | 7.382 | 3,897,438 | -0.09(-1.22%) |
Dec 27, 2012 | 7.543 | 7.571 | 7.333 | 7.473 | 5,112,428 | -0.09(-1.21%) |
Dec 26, 2012 | 7.599 | 7.635 | 7.540 | 7.564 | 3,401,260 | -0.02(-0.28%) |
Dec 24, 2012 | 7.642 | 7.656 | 7.536 | 7.585 | 1,713,565 | -0.07(-0.92%) |
Dec 21, 2012 | 7.684 | 7.719 | 7.564 | 7.656 | 7,218,576 | -0.08(-1.09%) |
Dec 20, 2012 | 7.698 | 7.747 | 7.642 | 7.740 | 3,691,478 | +0.08(+1.01%) |
Dec 19, 2012 | 7.782 | 7.782 | 7.649 | 7.663 | 8,078,553 | -0.10(-1.27%) |
Dec 18, 2012 | 7.642 | 7.775 | 7.628 | 7.761 | 5,377,144 | +0.11(+1.38%) |
Dec 17, 2012 | 7.557 | 7.670 | 7.543 | 7.656 | 7,202,404 | +0.11(+1.49%) |
Dec 14, 2012 | 7.536 | 7.578 | 7.501 | 7.543 | 5,225,496 | -0.02(-0.28%) |
Dec 13, 2012 | 7.529 | 7.571 | 7.452 | 7.564 | 6,501,842 | +0.02(+0.28%) |
Dec 12, 2012 | 7.536 | 7.578 | 7.519 | 7.543 | 5,489,778 | +0.01(+0.19%) |
Dec 11, 2012 | 7.536 | 7.635 | 7.508 | 7.529 | 6,966,133 | +0.00(+0.00%) |
Dec 10, 2012 | 7.607 | 7.628 | 7.515 | 7.529 | 7,507,380 | -0.10(-1.29%) |
Dec 07, 2012 | 7.614 | 7.708 | 7.564 | 7.628 | 7,284,952 | +0.01(+0.18%) |
Dec 06, 2012 | 7.635 | 7.698 | 7.578 | 7.614 | 9,448,180 | -0.01(-0.18%) |
Dec 05, 2012 | 7.515 | 7.670 | 7.459 | 7.628 | 11,734,310 | +0.10(+1.31%) |
Dec 04, 2012 | 7.410 | 7.571 | 7.389 | 7.529 | 9,659,187 | +0.04(+0.47%) |
Nov 30, 2012 | 7.319 | 7.501 | 7.312 | 7.494 | 29,760,832 | +0.18(+2.40%) |
Nov 29, 2012 | 7.333 | 7.347 | 7.220 | 7.319 | 6,303,096 | +0.01(+0.19%) |
Nov 28, 2012 | 7.129 | 7.304 | 7.108 | 7.304 | 6,043,993 | +0.16(+2.26%) |
Nov 27, 2012 | 7.178 | 7.262 | 7.108 | 7.143 | 10,362,993 | -0.02(-0.29%) |
Nov 26, 2012 | 7.073 | 7.220 | 7.066 | 7.164 | 8,035,718 | +0.07(+0.99%) |
Nov 23, 2012 | 7.122 | 7.150 | 7.034 | 7.094 | 4,135,205 | +0.09(+1.30%) |
Nov 21, 2012 | 6.967 | 7.045 | 6.932 | 7.002 | 5,922,582 | +0.04(+0.50%) |
Nov 20, 2012 | 6.981 | 7.013 | 6.890 | 6.967 | 7,772,146 | -0.04(-0.50%) |
Nov 19, 2012 | 7.031 | 7.094 | 6.911 | 7.002 | 12,317,560 | +0.06(+0.81%) |
Nov 16, 2012 | 6.841 | 6.974 | 6.771 | 6.946 | 10,065,115 | +0.12(+1.75%) |
Nov 15, 2012 | 6.876 | 6.974 | 6.729 | 6.827 | 9,933,816 | -0.04(-0.61%) |
Nov 14, 2012 | 6.855 | 6.897 | 6.686 | 6.869 | 13,625,503 | +0.03(+0.41%) |
Nov 13, 2012 | 6.932 | 7.013 | 6.834 | 6.841 | 9,369,486 | -0.12(-1.72%) |
Nov 12, 2012 | 7.115 | 7.262 | 6.904 | 6.960 | 4,704,418 | -0.04(-0.50%) |
Nov 09, 2012 | 7.122 | 7.150 | 6.974 | 6.995 | 10,887,296 | -0.13(-1.87%) |
Nov 08, 2012 | 7.080 | 7.150 | 7.031 | 7.129 | 8,710,955 | +0.06(+0.79%) |
Nov 07, 2012 | 7.410 | 7.564 | 7.066 | 7.073 | 8,463,943 | -0.29(-3.91%) |
Nov 06, 2012 | 7.269 | 7.466 | 7.269 | 7.361 | 7,967,955 | +0.08(+1.06%) |
Nov 05, 2012 | 7.459 | 7.480 | 7.283 | 7.283 | 4,838,265 | -0.20(-2.72%) |
Nov 02, 2012 | 7.424 | 7.515 | 7.410 | 7.487 | 7,962,260 | +0.08(+1.14%) |
Nov 01, 2012 | 7.368 | 7.585 | 7.319 | 7.403 | 12,623,586 | +0.06(+0.86%) |
Oct 31, 2012 | 7.382 | 7.452 | 7.283 | 7.340 | 5,558,276 | +0.00(+0.00%) |
Oct 26, 2012 | 7.297 | 7.340 | 7.340 | 7.340 | 7,021,800 | +0.03(+0.38%) |
Oct 25, 2012 | 7.381 | 7.430 | 7.249 | 7.312 | 6,402,631 | -0.03(-0.38%) |
Oct 24, 2012 | 7.514 | 7.549 | 7.340 | 7.340 | 6,285,095 | -0.17(-2.24%) |
Oct 23, 2012 | 7.486 | 7.542 | 7.402 | 7.507 | 9,275,715 | -0.22(-2.81%) |
Oct 19, 2012 | 7.766 | 7.808 | 7.675 | 7.724 | 4,179,817 | -0.08(-0.99%) |
Oct 18, 2012 | 7.766 | 7.871 | 7.717 | 7.801 | 6,727,637 | +0.03(+0.45%) |
Oct 17, 2012 | 7.640 | 7.780 | 7.549 | 7.766 | 12,072,115 | +0.10(+1.28%) |
Oct 16, 2012 | 7.549 | 7.689 | 7.521 | 7.668 | 7,830,285 | +0.15(+2.05%) |
Oct 15, 2012 | 7.416 | 7.514 | 7.374 | 7.514 | 6,644,779 | +0.09(+1.23%) |
Oct 12, 2012 | 7.514 | 7.542 | 7.367 | 7.423 | 7,713,523 | -0.06(-0.84%) |
Oct 11, 2012 | 7.479 | 7.598 | 7.465 | 7.486 | 5,838,625 | +0.04(+0.56%) |
Oct 10, 2012 | 7.570 | 7.570 | 7.409 | 7.444 | 4,420,184 | -0.10(-1.30%) |
Oct 09, 2012 | 7.577 | 7.612 | 7.507 | 7.542 | 5,156,941 | -0.03(-0.46%) |
Oct 08, 2012 | 7.626 | 7.647 | 7.570 | 7.577 | 3,584,384 | -0.06(-0.82%) |
Oct 05, 2012 | 7.710 | 7.766 | 7.605 | 7.640 | 5,013,612 | -0.06(-0.73%) |
Oct 04, 2012 | 7.668 | 7.759 | 7.626 | 7.696 | 7,138,439 | +0.06(+0.82%) |
Oct 03, 2012 | 7.640 | 7.689 | 7.591 | 7.633 | 6,347,693 | +0.02(+0.28%) |
Oct 02, 2012 | 7.577 | 7.647 | 7.556 | 7.612 | 10,148,233 | +0.06(+0.74%) |
Oct 01, 2012 | 7.668 | 7.766 | 7.521 | 7.556 | 8,044,105 | -0.12(-1.55%) |
Sep 28, 2012 | 7.591 | 7.710 | 7.577 | 7.675 | 7,451,431 | +0.06(+0.73%) |
Sep 27, 2012 | 7.675 | 7.738 | 7.598 | 7.619 | 7,931,488 | +0.00(+0.00%) |
Sep 26, 2012 | 7.738 | 7.780 | 7.591 | 7.619 | 10,255,190 | -0.11(-1.45%) |
Sep 25, 2012 | 7.871 | 7.945 | 7.731 | 7.731 | 8,343,042 | -0.13(-1.69%) |
Sep 24, 2012 | 7.787 | 7.962 | 7.766 | 7.864 | 11,510,115 | +0.08(+1.08%) |
Sep 21, 2012 | 7.850 | 7.850 | 7.752 | 7.780 | 10,092,354 | -0.06(-0.71%) |
Sep 20, 2012 | 7.759 | 7.843 | 7.710 | 7.836 | 9,022,925 | +0.04(+0.54%) |
Sep 19, 2012 | 7.822 | 7.871 | 7.780 | 7.794 | 8,244,694 | -0.02(-0.27%) |
Sep 18, 2012 | 7.983 | 7.997 | 7.773 | 7.815 | 8,946,523 | -0.16(-2.02%) |
Sep 17, 2012 | 8.067 | 8.116 | 7.955 | 7.976 | 7,590,117 | -0.12(-1.47%) |
Sep 14, 2012 | 8.039 | 8.116 | 8.025 | 8.095 | 11,334,507 | +0.05(+0.61%) |
Sep 13, 2012 | 7.913 | 8.053 | 7.843 | 8.046 | 8,789,186 | +0.17(+2.13%) |
Sep 12, 2012 | 8.032 | 8.074 | 7.857 | 7.878 | 13,113,767 | -0.17(-2.09%) |
Sep 11, 2012 | 8.011 | 8.067 | 7.983 | 8.046 | 6,625,235 | +0.03(+0.35%) |
Sep 10, 2012 | 7.983 | 8.053 | 7.948 | 8.018 | 10,972,175 | +0.05(+0.61%) |
Sep 07, 2012 | 7.969 | 8.018 | 7.899 | 7.969 | 9,713,752 | +0.01(+0.18%) |
Sep 06, 2012 | 7.948 | 7.997 | 7.815 | 7.955 | 12,369,721 | +0.06(+0.71%) |
Sep 05, 2012 | 7.899 | 7.941 | 7.773 | 7.899 | 9,477,610 | +0.00(+0.00%) |
Sep 04, 2012 | 7.948 | 7.997 | 7.871 | 7.899 | 8,176,840 | -0.07(-0.88%) |
Aug 31, 2012 | 8.004 | 8.039 | 7.920 | 7.969 | 5,458,631 | +0.00(+0.00%) |
Aug 30, 2012 | 8.032 | 8.046 | 7.955 | 7.969 | 3,481,861 | -0.09(-1.13%) |
Aug 29, 2012 | 8.011 | 8.095 | 8.004 | 8.060 | 6,597,785 | -0.03(-0.35%) |
Aug 27, 2012 | 8.053 | 8.109 | 8.039 | 8.088 | 4,498,550 | +0.03(+0.43%) |
Aug 24, 2012 | 7.962 | 8.095 | 7.935 | 8.053 | 6,015,670 | +0.09(+1.14%) |
Aug 23, 2012 | 8.151 | 8.158 | 7.948 | 7.962 | 6,145,947 | -0.20(-2.49%) |
Aug 22, 2012 | 8.095 | 8.179 | 8.081 | 8.165 | 5,125,655 | +0.04(+0.52%) |
Aug 21, 2012 | 8.158 | 8.200 | 8.102 | 8.123 | 5,029,228 | -0.04(-0.51%) |
Aug 20, 2012 | 8.172 | 8.179 | 8.102 | 8.165 | 4,613,685 | +0.00(+0.00%) |
Aug 17, 2012 | 8.249 | 8.263 | 8.116 | 8.165 | 5,324,760 | -0.08(-1.02%) |
Aug 16, 2012 | 8.193 | 8.312 | 8.144 | 8.249 | 8,296,728 | +0.09(+1.11%) |
Aug 15, 2012 | 8.200 | 8.235 | 8.137 | 8.158 | 7,769,798 | -0.03(-0.34%) |
Aug 14, 2012 | 8.333 | 8.340 | 8.172 | 8.186 | 6,293,565 | -0.11(-1.35%) |
Aug 13, 2012 | 8.207 | 8.309 | 8.193 | 8.298 | 5,998,294 | +0.06(+0.68%) |
Aug 10, 2012 | 8.200 | 8.277 | 8.172 | 8.242 | 5,829,688 | +0.01(+0.17%) |
Aug 09, 2012 | 8.186 | 8.256 | 8.144 | 8.228 | 8,496,095 | +0.03(+0.34%) |
Aug 08, 2012 | 8.067 | 8.235 | 8.018 | 8.200 | 9,667,925 | +0.13(+1.65%) |
Aug 07, 2012 | 8.172 | 8.242 | 8.046 | 8.067 | 9,489,833 | -0.13(-1.54%) |
Aug 06, 2012 | 8.382 | 8.473 | 8.116 | 8.193 | 19,326,282 | -0.38(-4.41%) |
Aug 03, 2012 | 8.564 | 8.634 | 8.529 | 8.571 | 7,725,099 | +0.10(+1.16%) |
Aug 02, 2012 | 8.340 | 8.473 | 8.263 | 8.473 | 10,381,678 | +0.08(+0.92%) |