Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.62 | 11.66 | 11.36 | 11.37 | 10,180,051 | -0.22(-1.91%) |
Jul 30, 2013 | 11.50 | 11.64 | 11.49 | 11.59 | 20,198,620 | +0.11(+0.96%) |
Jul 29, 2013 | 11.64 | 12.05 | 11.35 | 11.48 | 42,319,500 | +0.51(+4.66%) |
Jul 26, 2013 | 10.79 | 10.98 | 10.72 | 10.97 | 5,011,052 | +0.14(+1.28%) |
Jul 25, 2013 | 10.85 | 10.95 | 10.82 | 10.83 | 5,601,741 | -0.06(-0.57%) |
Jul 24, 2013 | 10.95 | 10.99 | 10.84 | 10.90 | 4,159,392 | -0.01(-0.13%) |
Jul 23, 2013 | 10.83 | 10.94 | 10.74 | 10.91 | 5,400,764 | +0.10(+0.90%) |
Jul 22, 2013 | 10.73 | 10.94 | 10.68 | 10.81 | 10,122,376 | +0.04(+0.38%) |
Jul 19, 2013 | 10.72 | 10.86 | 10.49 | 10.77 | 16,081,094 | -0.15(-1.33%) |
Jul 18, 2013 | 10.81 | 11.04 | 10.80 | 10.92 | 8,237,097 | +0.12(+1.15%) |
Jul 17, 2013 | 10.88 | 10.92 | 10.70 | 10.79 | 8,667,576 | -0.02(-0.19%) |
Jul 16, 2013 | 10.84 | 10.92 | 10.70 | 10.81 | 5,506,723 | +0.01(+0.13%) |
Jul 15, 2013 | 10.85 | 10.88 | 10.79 | 10.80 | 3,798,050 | -0.06(-0.57%) |
Jul 12, 2013 | 10.76 | 10.87 | 10.76 | 10.86 | 3,972,645 | +0.08(+0.77%) |
Jul 11, 2013 | 10.83 | 10.87 | 10.71 | 10.78 | 4,495,092 | +0.12(+1.10%) |
Jul 10, 2013 | 10.58 | 10.67 | 10.54 | 10.66 | 3,316,590 | +0.04(+0.39%) |
Jul 09, 2013 | 10.65 | 10.70 | 10.55 | 10.62 | 4,578,548 | +0.08(+0.72%) |
Jul 08, 2013 | 10.45 | 10.58 | 10.43 | 10.54 | 4,600,310 | +0.15(+1.40%) |
Jul 05, 2013 | 10.34 | 10.40 | 10.25 | 10.40 | 3,107,127 | +0.12(+1.14%) |
Jul 03, 2013 | 10.11 | 10.33 | 10.09 | 10.28 | 3,286,811 | +0.12(+1.22%) |
Jul 02, 2013 | 10.15 | 10.30 | 10.09 | 10.16 | 3,982,097 | -0.01(-0.14%) |
Jul 01, 2013 | 10.14 | 10.23 | 10.10 | 10.17 | 3,239,465 | +0.11(+1.10%) |
Jun 28, 2013 | 10.11 | 10.22 | 10.05 | 10.06 | 7,847,505 | -0.07(-0.68%) |
Jun 27, 2013 | 10.11 | 10.18 | 10.05 | 10.13 | 4,618,464 | +0.12(+1.24%) |
Jun 26, 2013 | 10.00 | 10.09 | 9.987 | 10.00 | 6,858,274 | +0.10(+1.05%) |
Jun 25, 2013 | 9.907 | 9.969 | 9.810 | 9.900 | 5,227,471 | +0.10(+0.99%) |
Jun 24, 2013 | 9.783 | 9.886 | 9.648 | 9.803 | 5,680,019 | -0.06(-0.64%) |
Jun 21, 2013 | 9.969 | 10.04 | 9.810 | 9.866 | 10,977,762 | -0.01(-0.06%) |
Jun 20, 2013 | 9.969 | 10.00 | 9.810 | 9.873 | 5,938,568 | -0.21(-2.06%) |
Jun 19, 2013 | 10.23 | 10.28 | 10.08 | 10.08 | 4,471,673 | -0.15(-1.42%) |
Jun 18, 2013 | 10.12 | 10.30 | 10.12 | 10.23 | 4,118,483 | +0.10(+1.02%) |
Jun 17, 2013 | 10.11 | 10.22 | 10.05 | 10.12 | 3,190,116 | +0.09(+0.90%) |
Jun 14, 2013 | 10.16 | 10.24 | 10.02 | 10.03 | 3,779,341 | -0.14(-1.36%) |
Jun 13, 2013 | 9.880 | 10.23 | 9.852 | 10.17 | 5,591,490 | +0.29(+2.94%) |
Jun 12, 2013 | 9.997 | 10.03 | 9.838 | 9.880 | 6,181,827 | -0.03(-0.35%) |
Jun 11, 2013 | 9.845 | 10.02 | 9.797 | 9.914 | 6,126,915 | -0.07(-0.69%) |
Jun 10, 2013 | 10.17 | 10.21 | 9.969 | 9.983 | 4,781,355 | -0.15(-1.50%) |
Jun 07, 2013 | 9.797 | 10.16 | 9.797 | 10.14 | 6,083,215 | +0.37(+3.75%) |
Jun 06, 2013 | 9.548 | 9.817 | 9.472 | 9.769 | 6,803,694 | +0.21(+2.24%) |
Jun 05, 2013 | 9.741 | 9.741 | 9.451 | 9.555 | 6,511,209 | -0.20(-2.09%) |
Jun 04, 2013 | 9.731 | 9.862 | 9.659 | 9.759 | 6,647,015 | +0.02(+0.21%) |
Jun 03, 2013 | 9.786 | 9.786 | 9.559 | 9.738 | 6,229,902 | -0.04(-0.42%) |
May 31, 2013 | 9.882 | 9.944 | 9.779 | 9.779 | 6,173,861 | -0.15(-1.52%) |
May 30, 2013 | 9.917 | 9.979 | 9.882 | 9.930 | 3,620,485 | +0.03(+0.28%) |
May 29, 2013 | 10.01 | 10.06 | 9.872 | 9.903 | 3,936,546 | -0.19(-1.91%) |
May 28, 2013 | 10.14 | 10.22 | 10.08 | 10.10 | 4,073,441 | +0.08(+0.82%) |
May 24, 2013 | 9.793 | 10.02 | 9.745 | 10.01 | 3,826,667 | +0.16(+1.61%) |
May 23, 2013 | 9.814 | 9.965 | 9.779 | 9.855 | 5,096,763 | -0.08(-0.76%) |
May 22, 2013 | 10.01 | 10.16 | 9.889 | 9.930 | 5,474,792 | -0.08(-0.76%) |
May 21, 2013 | 10.11 | 10.17 | 9.992 | 10.01 | 5,964,765 | -0.11(-1.09%) |
May 20, 2013 | 10.16 | 10.21 | 10.10 | 10.12 | 3,173,633 | -0.05(-0.47%) |
May 17, 2013 | 10.13 | 10.18 | 10.03 | 10.16 | 5,420,112 | +0.06(+0.55%) |
May 16, 2013 | 10.24 | 10.30 | 10.07 | 10.11 | 3,932,813 | -0.14(-1.34%) |
May 15, 2013 | 10.25 | 10.27 | 10.16 | 10.25 | 6,584,887 | +0.03(+0.27%) |
May 13, 2013 | 10.22 | 10.25 | 10.14 | 10.22 | 4,201,420 | -0.01(-0.13%) |
May 10, 2013 | 10.15 | 10.24 | 10.14 | 10.23 | 6,087,969 | +0.09(+0.88%) |
May 09, 2013 | 9.965 | 10.15 | 9.944 | 10.14 | 6,808,737 | +0.18(+1.79%) |
May 08, 2013 | 9.924 | 9.999 | 9.896 | 9.965 | 6,924,098 | +0.01(+0.14%) |
May 07, 2013 | 9.752 | 9.951 | 9.745 | 9.951 | 7,285,701 | +0.24(+2.48%) |
May 06, 2013 | 9.648 | 9.738 | 9.607 | 9.710 | 3,259,003 | +0.05(+0.50%) |
May 03, 2013 | 9.628 | 9.704 | 9.587 | 9.662 | 4,379,972 | +0.08(+0.79%) |
May 02, 2013 | 9.373 | 9.628 | 9.339 | 9.587 | 7,830,516 | +0.25(+2.65%) |
May 01, 2013 | 9.456 | 9.504 | 9.332 | 9.339 | 5,114,108 | -0.18(-1.88%) |
Apr 30, 2013 | 9.456 | 9.518 | 9.353 | 9.518 | 5,498,457 | +0.06(+0.58%) |
Apr 29, 2013 | 9.580 | 9.621 | 9.463 | 9.463 | 5,666,637 | -0.14(-1.50%) |
Apr 26, 2013 | 9.759 | 9.759 | 9.607 | 9.607 | 7,987,870 | -0.15(-1.55%) |
Apr 25, 2013 | 9.648 | 9.869 | 9.580 | 9.759 | 11,376,241 | +0.14(+1.43%) |
Apr 24, 2013 | 9.545 | 9.676 | 9.545 | 9.621 | 11,386,830 | +0.07(+0.72%) |
Apr 23, 2013 | 9.373 | 9.635 | 9.353 | 9.552 | 13,097,596 | +0.23(+2.43%) |
Apr 22, 2013 | 9.250 | 9.380 | 9.222 | 9.325 | 9,975,096 | +0.06(+0.67%) |
Apr 19, 2013 | 9.215 | 9.346 | 9.043 | 9.263 | 15,686,022 | +0.38(+4.26%) |
Apr 18, 2013 | 9.030 | 9.146 | 8.837 | 8.885 | 8,576,289 | -0.09(-1.00%) |
Apr 17, 2013 | 9.009 | 9.030 | 8.899 | 8.975 | 7,048,960 | -0.10(-1.14%) |
Apr 16, 2013 | 8.988 | 9.102 | 8.920 | 9.078 | 11,279,965 | +0.16(+1.77%) |
Apr 15, 2013 | 9.339 | 9.353 | 8.858 | 8.920 | 11,549,021 | -0.47(-4.98%) |
Apr 12, 2013 | 9.318 | 9.422 | 9.263 | 9.387 | 3,921,853 | +0.01(+0.07%) |
Apr 11, 2013 | 9.394 | 9.418 | 9.291 | 9.380 | 5,278,135 | -0.01(-0.07%) |
Apr 10, 2013 | 9.201 | 9.387 | 9.181 | 9.387 | 7,140,379 | +0.22(+2.40%) |
Apr 09, 2013 | 9.174 | 9.215 | 9.091 | 9.167 | 6,209,385 | -0.01(-0.15%) |
Apr 08, 2013 | 9.057 | 9.222 | 8.995 | 9.181 | 7,025,819 | +0.12(+1.29%) |
Apr 05, 2013 | 8.858 | 9.071 | 8.820 | 9.064 | 7,371,939 | +0.12(+1.31%) |
Apr 04, 2013 | 8.906 | 8.981 | 8.885 | 8.947 | 9,882,882 | +0.06(+0.62%) |
Apr 03, 2013 | 8.968 | 9.005 | 8.847 | 8.892 | 5,694,724 | -0.05(-0.54%) |
Apr 02, 2013 | 8.933 | 9.043 | 8.878 | 8.940 | 9,933,376 | +0.06(+0.70%) |
Apr 01, 2013 | 8.961 | 8.961 | 8.775 | 8.878 | 6,915,048 | -0.08(-0.92%) |
Mar 28, 2013 | 8.947 | 9.036 | 8.926 | 8.961 | 9,503,749 | -0.01(-0.08%) |
Mar 27, 2013 | 8.920 | 9.005 | 8.837 | 8.968 | 8,102,444 | -0.02(-0.23%) |
Mar 26, 2013 | 8.961 | 8.988 | 8.789 | 8.988 | 9,135,406 | +0.06(+0.69%) |
Mar 25, 2013 | 9.009 | 9.036 | 8.823 | 8.926 | 8,228,649 | -0.04(-0.46%) |
Mar 22, 2013 | 8.933 | 8.981 | 8.878 | 8.968 | 7,175,290 | +0.06(+0.70%) |
Mar 21, 2013 | 8.947 | 9.016 | 8.851 | 8.906 | 6,849,457 | -0.10(-1.07%) |
Mar 20, 2013 | 8.961 | 9.033 | 8.947 | 9.002 | 8,034,490 | +0.10(+1.08%) |
Mar 19, 2013 | 9.071 | 9.078 | 8.830 | 8.906 | 9,495,330 | -0.12(-1.30%) |
Mar 18, 2013 | 9.016 | 9.126 | 8.947 | 9.023 | 5,822,982 | -0.13(-1.43%) |
Mar 15, 2013 | 9.215 | 9.256 | 9.098 | 9.153 | 11,792,976 | -0.05(-0.52%) |
Mar 14, 2013 | 9.222 | 9.236 | 9.098 | 9.201 | 4,929,297 | +0.00(+0.00%) |
Mar 13, 2013 | 8.995 | 9.267 | 8.975 | 9.201 | 10,443,450 | +0.24(+2.69%) |
Mar 12, 2013 | 8.995 | 9.009 | 8.920 | 8.961 | 5,720,661 | -0.04(-0.46%) |
Mar 11, 2013 | 8.981 | 9.030 | 8.926 | 9.002 | 4,385,047 | -0.01(-0.08%) |
Mar 08, 2013 | 8.975 | 9.023 | 8.858 | 9.009 | 6,944,902 | +0.06(+0.69%) |
Mar 07, 2013 | 8.768 | 8.968 | 8.761 | 8.947 | 7,219,795 | +0.17(+1.92%) |
Mar 06, 2013 | 8.867 | 8.871 | 8.697 | 8.779 | 4,224,649 | -0.07(-0.77%) |
Mar 05, 2013 | 8.813 | 8.908 | 8.785 | 8.847 | 5,237,722 | +0.08(+0.86%) |
Mar 04, 2013 | 8.697 | 8.779 | 8.649 | 8.772 | 3,788,502 | +0.03(+0.31%) |
Mar 01, 2013 | 8.683 | 8.765 | 8.621 | 8.744 | 8,940,592 | +0.01(+0.08%) |
Feb 28, 2013 | 8.714 | 8.813 | 8.703 | 8.738 | 11,963,237 | +0.05(+0.63%) |
Feb 27, 2013 | 8.512 | 8.697 | 8.505 | 8.683 | 9,181,597 | +0.19(+2.25%) |
Feb 26, 2013 | 8.471 | 8.539 | 8.341 | 8.491 | 9,173,605 | +0.05(+0.65%) |
Feb 25, 2013 | 8.669 | 8.710 | 8.430 | 8.437 | 7,732,337 | -0.16(-1.91%) |
Feb 22, 2013 | 8.389 | 8.717 | 8.204 | 8.601 | 18,639,176 | +0.23(+2.69%) |
Feb 21, 2013 | 8.505 | 8.553 | 8.293 | 8.375 | 9,291,739 | -0.16(-1.84%) |
Feb 20, 2013 | 8.594 | 8.628 | 8.519 | 8.532 | 9,048,812 | -0.07(-0.79%) |
Feb 19, 2013 | 8.580 | 8.649 | 8.539 | 8.601 | 5,231,563 | +0.01(+0.08%) |
Feb 15, 2013 | 8.512 | 8.666 | 8.505 | 8.594 | 5,579,895 | +0.05(+0.64%) |
Feb 14, 2013 | 8.444 | 8.553 | 8.444 | 8.539 | 4,656,292 | +0.06(+0.73%) |
Feb 13, 2013 | 8.416 | 8.519 | 8.382 | 8.478 | 7,607,842 | +0.11(+1.31%) |
Feb 12, 2013 | 8.334 | 8.580 | 8.314 | 8.368 | 12,687,174 | +0.06(+0.74%) |
Feb 11, 2013 | 8.314 | 8.348 | 8.293 | 8.307 | 3,877,684 | -0.01(-0.08%) |
Feb 08, 2013 | 8.293 | 8.341 | 8.273 | 8.314 | 8,330,991 | +0.05(+0.66%) |
Feb 07, 2013 | 8.334 | 8.355 | 8.143 | 8.259 | 6,480,863 | -0.10(-1.15%) |
Feb 06, 2013 | 8.273 | 8.375 | 8.273 | 8.355 | 5,622,830 | +0.13(+1.58%) |
Feb 04, 2013 | 8.314 | 8.361 | 8.225 | 8.225 | 5,319,837 | -0.15(-1.80%) |
Feb 01, 2013 | 8.334 | 8.375 | 8.314 | 8.375 | 5,598,794 | +0.10(+1.16%) |
Jan 31, 2013 | 8.225 | 8.334 | 8.197 | 8.279 | 5,196,980 | +0.05(+0.58%) |
Jan 30, 2013 | 8.259 | 8.320 | 8.221 | 8.232 | 11,080,903 | -0.05(-0.66%) |
Jan 29, 2013 | 8.300 | 8.327 | 8.245 | 8.286 | 6,893,275 | -0.01(-0.08%) |
Jan 28, 2013 | 8.307 | 8.334 | 8.252 | 8.293 | 3,863,385 | -0.03(-0.33%) |
Jan 25, 2013 | 8.361 | 8.372 | 8.293 | 8.320 | 4,654,075 | +0.01(+0.08%) |
Jan 24, 2013 | 8.218 | 8.341 | 8.204 | 8.314 | 7,040,374 | +0.10(+1.25%) |
Jan 23, 2013 | 8.088 | 8.218 | 8.061 | 8.211 | 7,256,693 | +0.10(+1.26%) |
Jan 22, 2013 | 8.143 | 8.177 | 8.054 | 8.109 | 7,968,721 | -0.05(-0.67%) |
Jan 18, 2013 | 8.197 | 8.232 | 8.119 | 8.163 | 6,844,453 | +0.00(+0.00%) |
Jan 17, 2013 | 8.047 | 8.204 | 7.985 | 8.163 | 6,858,741 | +0.18(+2.23%) |
Jan 16, 2013 | 7.999 | 8.026 | 7.886 | 7.985 | 4,853,445 | -0.04(-0.51%) |
Jan 15, 2013 | 7.972 | 8.105 | 7.972 | 8.026 | 5,522,726 | +0.00(+0.00%) |
Jan 14, 2013 | 7.985 | 8.026 | 7.931 | 8.026 | 4,335,710 | +0.04(+0.51%) |
Jan 11, 2013 | 7.890 | 8.006 | 7.845 | 7.985 | 7,662,410 | -0.04(-0.51%) |
Jan 10, 2013 | 7.992 | 8.047 | 7.941 | 8.026 | 3,990,185 | +0.08(+0.95%) |
Jan 09, 2013 | 7.965 | 7.999 | 7.903 | 7.951 | 5,498,286 | +0.01(+0.17%) |
Jan 08, 2013 | 8.033 | 8.040 | 7.890 | 7.938 | 8,474,611 | -0.11(-1.36%) |
Jan 07, 2013 | 7.985 | 8.122 | 7.938 | 8.047 | 8,585,428 | +0.01(+0.08%) |
Jan 04, 2013 | 8.102 | 8.102 | 7.924 | 8.040 | 7,621,997 | -0.07(-0.84%) |
Jan 03, 2013 | 8.061 | 8.187 | 7.979 | 8.109 | 16,898,606 | +0.16(+1.98%) |
Jan 02, 2013 | 7.828 | 7.951 | 7.534 | 7.951 | 19,460,098 | +0.42(+5.54%) |
Dec 31, 2012 | 7.343 | 7.555 | 7.343 | 7.534 | 7,043,610 | +0.16(+2.23%) |
Dec 28, 2012 | 7.356 | 7.466 | 7.329 | 7.370 | 4,121,079 | -0.03(-0.46%) |
Dec 27, 2012 | 7.466 | 7.480 | 7.288 | 7.404 | 7,265,446 | -0.05(-0.64%) |
Dec 26, 2012 | 7.548 | 7.555 | 7.439 | 7.452 | 3,195,619 | -0.08(-1.00%) |
Dec 24, 2012 | 7.616 | 7.623 | 7.449 | 7.527 | 3,208,991 | -0.10(-1.26%) |
Dec 21, 2012 | 7.705 | 7.705 | 7.568 | 7.623 | 11,418,543 | -0.18(-2.36%) |
Dec 20, 2012 | 7.685 | 7.849 | 7.637 | 7.808 | 7,104,690 | +0.14(+1.87%) |
Dec 19, 2012 | 7.657 | 7.780 | 7.555 | 7.664 | 8,542,598 | -0.02(-0.27%) |
Dec 18, 2012 | 7.521 | 7.691 | 7.500 | 7.685 | 8,017,091 | +0.18(+2.46%) |
Dec 17, 2012 | 7.466 | 7.534 | 7.452 | 7.500 | 9,342,368 | +0.05(+0.64%) |
Dec 14, 2012 | 7.343 | 7.480 | 7.302 | 7.452 | 5,891,557 | +0.08(+1.02%) |
Dec 13, 2012 | 7.432 | 7.486 | 7.315 | 7.377 | 7,201,025 | -0.07(-0.92%) |
Dec 12, 2012 | 7.548 | 7.582 | 7.425 | 7.445 | 11,474,888 | -0.09(-1.18%) |
Dec 11, 2012 | 7.363 | 7.555 | 7.315 | 7.534 | 10,379,239 | +0.21(+2.89%) |
Dec 10, 2012 | 7.336 | 7.391 | 7.317 | 7.322 | 4,798,417 | -0.05(-0.65%) |
Dec 07, 2012 | 7.418 | 7.432 | 7.309 | 7.370 | 6,277,521 | -0.02(-0.28%) |
Dec 06, 2012 | 7.418 | 7.439 | 7.322 | 7.391 | 6,806,256 | -0.06(-0.83%) |
Dec 05, 2012 | 7.329 | 7.466 | 7.281 | 7.452 | 7,250,717 | +0.13(+1.77%) |
Dec 04, 2012 | 7.281 | 7.336 | 7.182 | 7.322 | 7,887,419 | -0.08(-1.02%) |
Nov 30, 2012 | 7.329 | 7.445 | 7.288 | 7.397 | 9,460,493 | +0.07(+0.93%) |
Nov 29, 2012 | 7.165 | 7.356 | 7.111 | 7.329 | 13,909,484 | +0.19(+2.68%) |
Nov 28, 2012 | 6.954 | 7.165 | 6.934 | 7.138 | 9,785,360 | +0.16(+2.24%) |
Nov 27, 2012 | 7.077 | 7.124 | 6.981 | 6.981 | 12,052,414 | +0.03(+0.39%) |
Nov 26, 2012 | 6.961 | 7.015 | 6.893 | 6.954 | 6,730,693 | -0.06(-0.87%) |
Nov 23, 2012 | 6.832 | 7.015 | 6.778 | 7.015 | 4,357,466 | +0.24(+3.51%) |
Nov 21, 2012 | 6.737 | 6.805 | 6.730 | 6.777 | 5,871,902 | +0.05(+0.71%) |
Nov 20, 2012 | 6.709 | 6.873 | 6.635 | 6.730 | 11,977,990 | -0.01(-0.10%) |
Nov 19, 2012 | 6.614 | 6.743 | 6.567 | 6.737 | 9,977,209 | +0.22(+3.34%) |
Nov 16, 2012 | 6.417 | 6.539 | 6.376 | 6.519 | 10,462,609 | +0.10(+1.48%) |
Nov 15, 2012 | 6.499 | 6.526 | 6.383 | 6.424 | 19,704,584 | -0.06(-0.94%) |
Nov 14, 2012 | 6.764 | 6.852 | 6.478 | 6.485 | 13,595,406 | -0.15(-2.25%) |
Nov 13, 2012 | 6.709 | 6.743 | 6.628 | 6.635 | 8,464,045 | -0.12(-1.81%) |
Nov 12, 2012 | 6.777 | 6.873 | 6.743 | 6.757 | 6,169,020 | -0.01(-0.20%) |
Nov 09, 2012 | 6.669 | 6.825 | 6.628 | 6.771 | 5,997,329 | +0.08(+1.22%) |
Nov 08, 2012 | 6.805 | 6.873 | 6.682 | 6.689 | 12,382,267 | -0.12(-1.70%) |
Nov 07, 2012 | 6.845 | 6.900 | 6.771 | 6.805 | 7,583,199 | -0.12(-1.67%) |
Nov 06, 2012 | 6.832 | 6.941 | 6.754 | 6.920 | 13,262,741 | +0.08(+1.19%) |
Nov 05, 2012 | 6.743 | 6.852 | 6.723 | 6.839 | 8,463,221 | +0.10(+1.41%) |
Nov 02, 2012 | 7.036 | 7.083 | 6.743 | 6.743 | 12,104,125 | -0.23(-3.31%) |
Nov 01, 2012 | 6.866 | 7.090 | 6.798 | 6.975 | 15,660,008 | +0.11(+1.58%) |
Oct 31, 2012 | 7.002 | 7.121 | 6.825 | 6.866 | 13,237,168 | -0.13(-1.85%) |
Oct 26, 2012 | 6.818 | 6.995 | 6.995 | 6.995 | 22,619,816 | -0.18(-2.46%) |
Oct 25, 2012 | 7.382 | 7.389 | 7.043 | 7.172 | 17,442,392 | -0.18(-2.50%) |
Oct 24, 2012 | 7.416 | 7.450 | 7.348 | 7.355 | 8,325,565 | -0.04(-0.55%) |
Oct 23, 2012 | 7.294 | 7.416 | 7.219 | 7.396 | 9,538,603 | -0.01(-0.18%) |
Oct 19, 2012 | 7.525 | 7.580 | 7.376 | 7.410 | 9,363,882 | -0.14(-1.80%) |
Oct 18, 2012 | 7.471 | 7.607 | 7.444 | 7.546 | 10,441,390 | +0.06(+0.82%) |
Oct 17, 2012 | 7.675 | 7.715 | 7.464 | 7.484 | 14,173,197 | -0.22(-2.82%) |
Oct 16, 2012 | 7.783 | 7.790 | 7.682 | 7.702 | 9,310,560 | -0.08(-1.05%) |
Oct 15, 2012 | 7.648 | 7.804 | 7.627 | 7.783 | 3,913,168 | +0.13(+1.69%) |
Oct 12, 2012 | 7.709 | 7.749 | 7.580 | 7.654 | 3,554,004 | -0.03(-0.44%) |
Oct 11, 2012 | 7.729 | 7.790 | 7.675 | 7.688 | 5,359,738 | +0.02(+0.27%) |
Oct 10, 2012 | 7.797 | 7.804 | 7.641 | 7.668 | 7,326,809 | -0.13(-1.66%) |
Oct 09, 2012 | 7.940 | 8.001 | 7.794 | 7.797 | 9,639,456 | +0.03(+0.35%) |
Oct 08, 2012 | 7.763 | 7.865 | 7.715 | 7.770 | 4,547,844 | -0.03(-0.35%) |
Oct 05, 2012 | 7.783 | 7.899 | 7.745 | 7.797 | 7,408,902 | +0.05(+0.70%) |
Oct 04, 2012 | 7.722 | 7.804 | 7.627 | 7.743 | 7,812,646 | +0.05(+0.71%) |
Oct 03, 2012 | 7.648 | 7.763 | 7.607 | 7.688 | 4,654,899 | +0.07(+0.98%) |
Oct 02, 2012 | 7.559 | 7.702 | 7.552 | 7.614 | 8,996,307 | +0.07(+0.99%) |
Oct 01, 2012 | 7.566 | 7.756 | 7.539 | 7.539 | 7,910,873 | -0.02(-0.27%) |
Sep 28, 2012 | 7.546 | 7.583 | 7.430 | 7.559 | 9,319,199 | -0.01(-0.18%) |
Sep 27, 2012 | 7.580 | 7.627 | 7.444 | 7.573 | 8,154,019 | +0.05(+0.63%) |
Sep 26, 2012 | 7.654 | 7.678 | 7.505 | 7.525 | 6,484,582 | -0.12(-1.60%) |
Sep 25, 2012 | 7.824 | 7.851 | 7.637 | 7.648 | 6,111,054 | -0.13(-1.66%) |
Sep 24, 2012 | 7.858 | 7.885 | 7.722 | 7.777 | 6,238,709 | -0.10(-1.21%) |
Sep 21, 2012 | 7.947 | 8.069 | 7.858 | 7.872 | 9,812,843 | -0.02(-0.26%) |
Sep 20, 2012 | 7.879 | 7.947 | 7.756 | 7.892 | 8,505,592 | -0.05(-0.60%) |
Sep 19, 2012 | 7.804 | 7.994 | 7.804 | 7.940 | 7,892,497 | +0.12(+1.48%) |
Sep 18, 2012 | 7.926 | 7.947 | 7.743 | 7.824 | 11,058,084 | -0.10(-1.29%) |
Sep 17, 2012 | 7.913 | 8.049 | 7.885 | 7.926 | 8,340,094 | +0.01(+0.09%) |
Sep 14, 2012 | 8.028 | 8.117 | 7.899 | 7.919 | 15,938,551 | -0.06(-0.77%) |
Sep 13, 2012 | 7.872 | 8.042 | 7.783 | 7.981 | 12,428,249 | +0.10(+1.29%) |
Sep 12, 2012 | 7.675 | 7.899 | 7.661 | 7.879 | 15,906,102 | +0.26(+3.39%) |
Sep 11, 2012 | 7.484 | 7.648 | 7.484 | 7.620 | 6,850,973 | +0.09(+1.17%) |
Sep 10, 2012 | 7.416 | 7.644 | 7.389 | 7.532 | 6,147,688 | +0.07(+0.91%) |
Sep 07, 2012 | 7.464 | 7.542 | 7.335 | 7.464 | 7,959,954 | -0.02(-0.27%) |
Sep 06, 2012 | 7.382 | 7.539 | 7.372 | 7.484 | 7,483,258 | +0.18(+2.42%) |
Sep 05, 2012 | 7.308 | 7.376 | 7.246 | 7.308 | 6,891,064 | +0.03(+0.37%) |
Sep 04, 2012 | 7.206 | 7.393 | 7.178 | 7.280 | 6,890,061 | +0.09(+1.23%) |
Aug 31, 2012 | 7.239 | 7.260 | 7.138 | 7.192 | 4,857,677 | +0.01(+0.09%) |
Aug 30, 2012 | 7.158 | 7.206 | 7.091 | 7.185 | 8,283,588 | -0.05(-0.65%) |
Aug 29, 2012 | 7.219 | 7.266 | 7.185 | 7.233 | 6,236,243 | -0.04(-0.56%) |
Aug 27, 2012 | 7.341 | 7.395 | 7.243 | 7.273 | 6,389,324 | -0.03(-0.46%) |
Aug 24, 2012 | 7.334 | 7.402 | 7.287 | 7.307 | 8,292,675 | -0.03(-0.46%) |
Aug 23, 2012 | 7.476 | 7.530 | 7.317 | 7.341 | 10,280,774 | -0.14(-1.81%) |
Aug 22, 2012 | 7.706 | 7.733 | 7.368 | 7.476 | 17,173,724 | -0.26(-3.32%) |
Aug 21, 2012 | 7.692 | 7.882 | 7.652 | 7.733 | 16,024,360 | +0.05(+0.70%) |
Aug 20, 2012 | 7.611 | 7.706 | 7.530 | 7.679 | 12,689,293 | +0.06(+0.80%) |
Aug 17, 2012 | 7.483 | 7.665 | 7.435 | 7.618 | 10,853,628 | +0.13(+1.71%) |
Aug 16, 2012 | 7.280 | 7.530 | 7.250 | 7.489 | 10,057,864 | +0.24(+3.36%) |
Aug 15, 2012 | 7.152 | 7.253 | 7.145 | 7.246 | 5,839,420 | +0.07(+0.94%) |
Aug 14, 2012 | 7.246 | 7.293 | 7.152 | 7.179 | 6,211,112 | -0.01(-0.19%) |
Aug 13, 2012 | 7.246 | 7.246 | 7.064 | 7.192 | 7,268,648 | -0.07(-0.93%) |
Aug 10, 2012 | 7.233 | 7.354 | 7.172 | 7.260 | 8,614,177 | -0.03(-0.37%) |
Aug 09, 2012 | 7.179 | 7.321 | 7.124 | 7.287 | 13,673,238 | +0.28(+4.05%) |
Aug 08, 2012 | 7.016 | 7.104 | 6.962 | 7.003 | 9,462,948 | -0.05(-0.67%) |
Aug 07, 2012 | 6.895 | 7.064 | 6.895 | 7.050 | 12,826,497 | +0.22(+3.17%) |
Aug 06, 2012 | 6.651 | 6.935 | 6.563 | 6.834 | 22,149,716 | -0.58(-7.84%) |
Aug 03, 2012 | 6.638 | 7.469 | 6.638 | 7.415 | 59,834,516 | +0.87(+13.33%) |
Aug 02, 2012 | 6.509 | 6.685 | 6.489 | 6.543 | 9,344,678 | -0.07(-1.02%) |