Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.033 | 6.061 | 5.913 | 5.932 | 157,522 | -0.07(-1.23%) |
Aug 29, 2013 | 5.941 | 6.098 | 5.923 | 6.005 | 112,324 | +0.06(+1.09%) |
Aug 28, 2013 | 5.978 | 6.005 | 5.913 | 5.941 | 95,635 | -0.04(-0.62%) |
Aug 27, 2013 | 6.180 | 6.190 | 5.969 | 5.978 | 225,268 | -0.21(-3.42%) |
Aug 26, 2013 | 6.217 | 6.411 | 6.180 | 6.190 | 216,865 | -0.05(-0.74%) |
Aug 23, 2013 | 6.098 | 6.245 | 6.065 | 6.236 | 88,918 | +0.13(+2.11%) |
Aug 22, 2013 | 6.070 | 6.171 | 6.015 | 6.107 | 109,503 | +0.04(+0.61%) |
Aug 21, 2013 | 6.217 | 6.226 | 5.987 | 6.070 | 234,841 | -0.12(-1.93%) |
Aug 20, 2013 | 6.070 | 6.226 | 6.051 | 6.190 | 189,279 | +0.17(+2.75%) |
Aug 19, 2013 | 6.079 | 6.162 | 5.959 | 6.024 | 297,536 | -0.06(-0.91%) |
Aug 16, 2013 | 6.319 | 6.355 | 6.070 | 6.079 | 321,984 | -0.28(-4.35%) |
Aug 15, 2013 | 6.448 | 6.604 | 6.153 | 6.355 | 312,843 | -0.20(-3.09%) |
Aug 14, 2013 | 6.595 | 6.687 | 6.503 | 6.558 | 254,451 | -0.02(-0.28%) |
Aug 13, 2013 | 6.438 | 6.687 | 6.392 | 6.577 | 843,027 | +0.18(+2.73%) |
Aug 12, 2013 | 6.236 | 6.429 | 6.191 | 6.401 | 196,521 | +0.17(+2.81%) |
Aug 09, 2013 | 6.144 | 6.263 | 6.125 | 6.226 | 105,691 | +0.02(+0.30%) |
Aug 08, 2013 | 6.144 | 6.245 | 6.098 | 6.208 | 120,272 | +0.05(+0.75%) |
Aug 07, 2013 | 6.291 | 6.291 | 6.144 | 6.162 | 96,407 | -0.12(-1.91%) |
Aug 06, 2013 | 6.217 | 6.309 | 6.146 | 6.282 | 129,834 | +0.08(+1.34%) |
Aug 05, 2013 | 6.199 | 6.226 | 6.125 | 6.199 | 103,519 | +0.03(+0.45%) |
Aug 02, 2013 | 6.098 | 6.273 | 5.996 | 6.171 | 159,186 | +0.08(+1.36%) |
Aug 01, 2013 | 6.061 | 6.134 | 5.969 | 6.088 | 284,984 | +0.06(+0.92%) |
Jul 31, 2013 | 6.134 | 6.153 | 5.987 | 6.033 | 269,023 | -0.07(-1.21%) |
Jul 30, 2013 | 6.153 | 6.254 | 6.065 | 6.107 | 202,646 | -0.07(-1.19%) |
Jul 29, 2013 | 6.153 | 6.217 | 6.107 | 6.180 | 165,343 | +0.05(+0.75%) |
Jul 26, 2013 | 6.079 | 6.226 | 5.987 | 6.134 | 451,517 | +0.03(+0.45%) |
Jul 25, 2013 | 6.190 | 6.226 | 6.098 | 6.107 | 266,570 | -0.06(-0.90%) |
Jul 24, 2013 | 6.208 | 6.226 | 6.144 | 6.162 | 234,052 | -0.02(-0.30%) |
Jul 23, 2013 | 6.226 | 6.226 | 6.162 | 6.180 | 216,367 | -0.05(-0.74%) |
Jul 22, 2013 | 6.217 | 6.309 | 6.199 | 6.226 | 123,595 | +0.05(+0.75%) |
Jul 19, 2013 | 6.162 | 6.245 | 6.153 | 6.180 | 159,794 | -0.07(-1.18%) |
Jul 18, 2013 | 6.245 | 6.346 | 6.217 | 6.254 | 297,727 | +0.04(+0.59%) |
Jul 17, 2013 | 6.236 | 6.296 | 6.199 | 6.217 | 235,072 | -0.02(-0.30%) |
Jul 16, 2013 | 6.199 | 6.250 | 6.125 | 6.236 | 209,348 | +0.06(+1.04%) |
Jul 15, 2013 | 6.199 | 6.217 | 6.144 | 6.171 | 231,350 | +0.01(+0.15%) |
Jul 12, 2013 | 6.199 | 6.272 | 6.153 | 6.162 | 192,861 | -0.04(-0.59%) |
Jul 11, 2013 | 6.217 | 6.217 | 6.079 | 6.199 | 405,415 | +0.12(+1.97%) |
Jul 10, 2013 | 6.042 | 6.097 | 5.996 | 6.079 | 348,519 | +0.08(+1.38%) |
Jul 09, 2013 | 6.070 | 6.033 | 5.840 | 5.996 | 273,063 | +0.16(+2.68%) |
Jul 08, 2013 | 5.775 | 5.876 | 5.701 | 5.840 | 334,244 | +0.11(+1.93%) |
Jul 05, 2013 | 5.803 | 5.886 | 5.674 | 5.729 | 127,152 | -0.06(-0.96%) |
Jul 03, 2013 | 5.840 | 5.895 | 5.784 | 5.784 | 67,320 | -0.10(-1.72%) |
Jul 02, 2013 | 5.886 | 5.950 | 5.794 | 5.886 | 330,319 | +0.07(+1.27%) |
Jul 01, 2013 | 5.840 | 5.932 | 5.766 | 5.812 | 240,994 | +0.06(+0.96%) |
Jun 28, 2013 | 5.867 | 5.969 | 5.738 | 5.757 | 334,661 | +0.06(+1.13%) |
Jun 26, 2013 | 5.536 | 5.812 | 5.536 | 5.692 | 311,347 | +0.12(+2.15%) |
Jun 25, 2013 | 5.582 | 5.674 | 5.573 | 5.573 | 413,707 | -0.02(-0.33%) |
Jun 24, 2013 | 5.867 | 5.867 | 5.531 | 5.591 | 730,161 | -0.34(-5.75%) |
Jun 21, 2013 | 5.987 | 5.987 | 5.609 | 5.932 | 691,836 | -0.08(-1.38%) |
Jun 20, 2013 | 6.282 | 6.282 | 5.987 | 6.015 | 436,680 | -0.25(-3.97%) |
Jun 19, 2013 | 6.438 | 6.494 | 6.263 | 6.263 | 255,891 | -0.18(-2.86%) |
Jun 18, 2013 | 6.457 | 6.558 | 6.438 | 6.448 | 271,345 | +0.02(+0.29%) |
Jun 17, 2013 | 6.512 | 6.530 | 6.337 | 6.429 | 295,272 | -0.01(-0.14%) |
Jun 14, 2013 | 6.337 | 6.511 | 6.319 | 6.438 | 267,461 | +0.17(+2.64%) |
Jun 13, 2013 | 6.355 | 6.392 | 6.217 | 6.273 | 353,406 | -0.13(-2.01%) |
Jun 12, 2013 | 6.558 | 6.558 | 6.365 | 6.401 | 410,931 | -0.12(-1.84%) |
Jun 11, 2013 | 6.577 | 6.650 | 6.507 | 6.521 | 187,848 | -0.13(-1.94%) |
Jun 10, 2013 | 6.687 | 6.733 | 6.577 | 6.650 | 167,830 | -0.02(-0.28%) |
Jun 07, 2013 | 6.641 | 6.678 | 6.567 | 6.669 | 185,165 | +0.08(+1.26%) |
Jun 06, 2013 | 6.788 | 6.788 | 6.540 | 6.586 | 231,929 | -0.18(-2.72%) |
Jun 05, 2013 | 6.908 | 6.936 | 6.770 | 6.770 | 102,048 | -0.18(-2.52%) |
Jun 04, 2013 | 6.798 | 6.945 | 6.770 | 6.945 | 98,953 | +0.14(+2.03%) |
Jun 03, 2013 | 6.834 | 6.834 | 6.752 | 6.807 | 118,182 | +0.00(+0.00%) |
May 31, 2013 | 6.862 | 6.927 | 6.807 | 6.807 | 67,499 | -0.10(-1.47%) |
May 30, 2013 | 6.936 | 6.954 | 6.790 | 6.908 | 201,312 | +0.03(+0.40%) |
May 29, 2013 | 6.908 | 6.954 | 6.826 | 6.880 | 108,078 | -0.04(-0.53%) |
May 28, 2013 | 6.973 | 7.000 | 6.862 | 6.917 | 92,530 | +0.00(+0.00%) |
May 24, 2013 | 6.936 | 6.991 | 6.899 | 6.917 | 83,181 | -0.05(-0.66%) |
May 23, 2013 | 7.019 | 7.046 | 6.834 | 6.963 | 122,182 | -0.13(-1.82%) |
May 22, 2013 | 7.157 | 7.295 | 7.009 | 7.092 | 188,975 | -0.07(-1.03%) |
May 21, 2013 | 7.277 | 7.295 | 7.138 | 7.166 | 139,197 | -0.11(-1.52%) |
May 20, 2013 | 7.240 | 7.341 | 7.225 | 7.277 | 128,196 | +0.05(+0.64%) |
May 17, 2013 | 7.313 | 7.313 | 7.184 | 7.230 | 1,509,233 | -0.08(-1.13%) |
May 16, 2013 | 6.457 | 7.323 | 6.457 | 7.313 | 185,675 | +0.06(+0.76%) |
May 15, 2013 | 7.258 | 7.313 | 7.230 | 7.258 | 199,173 | -0.05(-0.63%) |
May 13, 2013 | 7.295 | 7.304 | 7.175 | 7.304 | 253,156 | +0.04(+0.51%) |
May 10, 2013 | 7.184 | 7.277 | 7.148 | 7.267 | 227,854 | +0.09(+1.28%) |
May 09, 2013 | 7.092 | 7.203 | 7.074 | 7.175 | 168,864 | +0.04(+0.52%) |
May 08, 2013 | 7.046 | 7.148 | 6.982 | 7.138 | 148,261 | +0.06(+0.91%) |
May 07, 2013 | 7.138 | 7.166 | 7.028 | 7.074 | 156,403 | -0.01(-0.13%) |
May 06, 2013 | 7.037 | 7.120 | 7.000 | 7.083 | 232,864 | +0.02(+0.26%) |
May 03, 2013 | 7.083 | 7.111 | 7.028 | 7.065 | 151,870 | +0.04(+0.52%) |
May 02, 2013 | 6.936 | 7.074 | 6.908 | 7.028 | 356,896 | +0.08(+1.19%) |
May 01, 2013 | 6.825 | 6.982 | 6.807 | 6.945 | 272,489 | +0.07(+1.07%) |
Apr 30, 2013 | 6.954 | 7.000 | 6.752 | 6.871 | 348,981 | -0.06(-0.93%) |
Apr 29, 2013 | 6.908 | 7.037 | 6.890 | 6.936 | 231,122 | +0.07(+1.07%) |
Apr 26, 2013 | 6.798 | 6.927 | 6.779 | 6.862 | 180,015 | +0.08(+1.22%) |
Apr 25, 2013 | 6.853 | 6.936 | 6.770 | 6.779 | 256,756 | -0.01(-0.14%) |
Apr 24, 2013 | 6.595 | 6.861 | 6.586 | 6.788 | 224,106 | +0.20(+3.08%) |
Apr 23, 2013 | 6.558 | 6.641 | 6.540 | 6.586 | 248,505 | +0.06(+0.99%) |
Apr 22, 2013 | 6.623 | 6.641 | 6.484 | 6.521 | 131,863 | -0.08(-1.26%) |
Apr 19, 2013 | 6.687 | 6.724 | 6.567 | 6.604 | 313,112 | +0.16(+2.43%) |
Apr 18, 2013 | 6.466 | 6.494 | 6.401 | 6.448 | 327,663 | -0.06(-0.85%) |
Apr 17, 2013 | 6.540 | 6.577 | 6.365 | 6.503 | 516,608 | -0.10(-1.53%) |
Apr 16, 2013 | 6.558 | 6.669 | 6.503 | 6.604 | 329,068 | +0.06(+0.84%) |
Apr 15, 2013 | 6.678 | 6.696 | 6.466 | 6.549 | 840,735 | -0.15(-2.20%) |
Apr 12, 2013 | 6.963 | 6.991 | 6.678 | 6.696 | 433,059 | -0.29(-4.09%) |
Apr 11, 2013 | 7.009 | 7.138 | 6.963 | 6.982 | 267,806 | -0.06(-0.79%) |
Apr 10, 2013 | 6.853 | 7.083 | 6.853 | 7.037 | 284,710 | +0.18(+2.69%) |
Apr 09, 2013 | 6.945 | 6.945 | 6.807 | 6.853 | 288,229 | -0.06(-0.80%) |
Apr 08, 2013 | 6.807 | 6.927 | 6.715 | 6.908 | 485,554 | +0.06(+0.94%) |
Apr 05, 2013 | 6.890 | 6.973 | 6.816 | 6.844 | 296,064 | -0.15(-2.11%) |
Apr 04, 2013 | 6.825 | 7.009 | 6.825 | 6.991 | 462,473 | +0.15(+2.15%) |
Apr 03, 2013 | 7.065 | 7.065 | 6.816 | 6.844 | 390,827 | -0.20(-2.88%) |
Apr 02, 2013 | 7.000 | 7.166 | 6.936 | 7.046 | 403,770 | +0.05(+0.66%) |
Apr 01, 2013 | 7.074 | 7.129 | 6.834 | 7.000 | 636,941 | -0.08(-1.17%) |
Mar 28, 2013 | 7.184 | 7.184 | 7.037 | 7.083 | 771,508 | -0.08(-1.16%) |
Mar 27, 2013 | 7.120 | 7.230 | 7.102 | 7.166 | 503,857 | -0.01(-0.13%) |
Mar 26, 2013 | 7.323 | 7.369 | 7.138 | 7.175 | 929,224 | -0.13(-1.77%) |
Mar 25, 2013 | 7.452 | 7.498 | 7.286 | 7.304 | 629,529 | -0.06(-0.88%) |
Mar 22, 2013 | 7.396 | 7.498 | 7.304 | 7.369 | 821,580 | +0.02(+0.25%) |
Mar 21, 2013 | 7.378 | 7.433 | 7.286 | 7.350 | 591,645 | -0.06(-0.87%) |
Mar 20, 2013 | 7.507 | 7.553 | 7.387 | 7.415 | 219,294 | -0.06(-0.74%) |
Mar 19, 2013 | 7.590 | 7.590 | 7.415 | 7.470 | 580,416 | -0.14(-1.82%) |
Mar 18, 2013 | 7.452 | 7.645 | 7.424 | 7.608 | 626,186 | +0.08(+1.10%) |
Mar 15, 2013 | 7.884 | 7.894 | 7.415 | 7.525 | 4,472,405 | -0.34(-4.33%) |
Mar 14, 2013 | 7.829 | 7.903 | 7.682 | 7.866 | 375,456 | +0.06(+0.83%) |
Mar 13, 2013 | 7.470 | 7.838 | 7.470 | 7.802 | 868,393 | +0.34(+4.57%) |
Mar 12, 2013 | 7.452 | 7.627 | 7.428 | 7.461 | 351,476 | +0.01(+0.12%) |
Mar 11, 2013 | 7.304 | 7.507 | 7.295 | 7.452 | 537,384 | +0.14(+1.89%) |
Mar 08, 2013 | 7.424 | 7.498 | 7.277 | 7.313 | 819,272 | -0.07(-1.00%) |
Mar 07, 2013 | 7.544 | 7.663 | 7.369 | 7.387 | 772,819 | -0.09(-1.23%) |
Mar 06, 2013 | 7.553 | 7.599 | 7.452 | 7.479 | 666,981 | -0.02(-0.25%) |
Mar 05, 2013 | 7.571 | 7.590 | 7.442 | 7.498 | 933,890 | +0.04(+0.49%) |
Mar 04, 2013 | 7.415 | 7.627 | 7.415 | 7.461 | 393,462 | +0.04(+0.50%) |
Mar 01, 2013 | 7.221 | 7.479 | 7.221 | 7.424 | 529,947 | +0.19(+2.68%) |
Feb 28, 2013 | 7.279 | 7.369 | 7.230 | 7.230 | 603,434 | -0.14(-1.87%) |
Feb 27, 2013 | 7.387 | 7.488 | 7.359 | 7.369 | 440,184 | -0.03(-0.37%) |
Feb 26, 2013 | 7.387 | 7.497 | 7.304 | 7.396 | 1,327,250 | -0.16(-2.07%) |
Feb 22, 2013 | 7.488 | 7.580 | 7.378 | 7.553 | 621,057 | +0.14(+1.86%) |
Feb 21, 2013 | 7.488 | 7.553 | 7.396 | 7.415 | 605,631 | -0.10(-1.35%) |
Feb 20, 2013 | 7.663 | 7.682 | 7.498 | 7.516 | 391,587 | -0.12(-1.57%) |
Feb 19, 2013 | 7.700 | 7.700 | 7.590 | 7.636 | 345,131 | -0.02(-0.24%) |
Feb 15, 2013 | 7.645 | 7.663 | 7.571 | 7.654 | 329,710 | +0.06(+0.73%) |
Feb 14, 2013 | 7.654 | 7.719 | 7.590 | 7.599 | 255,233 | -0.07(-0.96%) |
Feb 13, 2013 | 7.728 | 7.783 | 7.553 | 7.673 | 363,314 | -0.06(-0.83%) |
Feb 12, 2013 | 7.848 | 7.851 | 7.719 | 7.737 | 402,215 | -0.13(-1.64%) |
Feb 11, 2013 | 7.838 | 7.949 | 7.765 | 7.866 | 214,837 | +0.04(+0.47%) |
Feb 08, 2013 | 7.884 | 7.894 | 7.811 | 7.829 | 351,330 | -0.02(-0.23%) |
Feb 07, 2013 | 7.875 | 7.967 | 7.820 | 7.848 | 759,611 | +0.02(+0.24%) |
Feb 06, 2013 | 7.829 | 8.004 | 7.829 | 7.829 | 298,298 | -0.06(-0.70%) |
Feb 04, 2013 | 8.013 | 8.069 | 7.811 | 7.884 | 1,308,028 | -0.17(-2.06%) |
Feb 01, 2013 | 7.829 | 8.059 | 7.737 | 8.050 | 940,875 | +0.22(+2.82%) |
Jan 31, 2013 | 7.663 | 7.894 | 7.493 | 7.829 | 7,713,875 | +0.29(+3.91%) |
Jan 30, 2013 | 7.921 | 7.940 | 7.479 | 7.534 | 1,105,565 | -0.34(-4.33%) |
Jan 29, 2013 | 8.419 | 8.419 | 7.838 | 7.875 | 319,688 | -0.52(-6.15%) |
Jan 28, 2013 | 8.474 | 8.640 | 8.345 | 8.391 | 159,368 | -0.06(-0.65%) |
Jan 25, 2013 | 8.216 | 8.465 | 8.198 | 8.446 | 188,157 | +0.16(+1.89%) |
Jan 24, 2013 | 8.824 | 8.824 | 8.198 | 8.290 | 736,785 | -0.41(-4.76%) |
Jan 23, 2013 | 8.750 | 8.842 | 8.658 | 8.704 | 194,336 | +0.00(+0.00%) |
Jan 22, 2013 | 8.806 | 8.833 | 8.529 | 8.704 | 475,717 | -0.10(-1.15%) |
Jan 18, 2013 | 8.704 | 8.842 | 8.483 | 8.806 | 242,249 | +0.09(+1.06%) |
Jan 17, 2013 | 8.492 | 8.815 | 8.446 | 8.713 | 263,071 | +0.37(+4.41%) |
Jan 16, 2013 | 8.557 | 8.649 | 8.345 | 8.345 | 203,778 | -0.22(-2.58%) |
Jan 15, 2013 | 8.400 | 8.704 | 8.382 | 8.566 | 286,532 | +0.22(+2.65%) |
Jan 14, 2013 | 8.207 | 8.456 | 8.198 | 8.345 | 241,930 | +0.11(+1.34%) |
Jan 11, 2013 | 8.161 | 8.290 | 7.986 | 8.234 | 315,914 | +0.04(+0.45%) |
Jan 10, 2013 | 8.115 | 8.345 | 8.115 | 8.198 | 235,121 | +0.10(+1.25%) |
Jan 09, 2013 | 7.977 | 8.152 | 7.921 | 8.096 | 184,279 | +0.19(+2.45%) |
Jan 08, 2013 | 8.133 | 8.198 | 7.848 | 7.903 | 137,192 | -0.19(-2.39%) |
Jan 07, 2013 | 8.198 | 8.290 | 8.082 | 8.096 | 71,518 | -0.18(-2.22%) |
Jan 04, 2013 | 8.170 | 8.290 | 8.032 | 8.280 | 294,285 | +0.28(+3.45%) |
Jan 03, 2013 | 8.023 | 8.142 | 7.857 | 8.004 | 174,069 | +0.01(+0.12%) |
Jan 02, 2013 | 7.875 | 8.059 | 7.811 | 7.995 | 191,191 | +0.18(+2.36%) |
Dec 31, 2012 | 7.415 | 7.811 | 7.811 | 7.811 | 237,534 | +0.40(+5.34%) |
Dec 28, 2012 | 7.525 | 7.673 | 7.369 | 7.415 | 347,075 | -0.18(-2.42%) |
Dec 27, 2012 | 7.553 | 7.838 | 7.525 | 7.599 | 145,336 | +0.06(+0.86%) |
Dec 26, 2012 | 7.673 | 7.755 | 7.507 | 7.534 | 107,922 | -0.14(-1.80%) |
Dec 24, 2012 | 7.884 | 7.958 | 7.673 | 7.673 | 63,526 | -0.05(-0.60%) |
Dec 21, 2012 | 7.829 | 7.940 | 7.719 | 7.719 | 113,248 | -0.21(-2.67%) |
Dec 20, 2012 | 7.986 | 8.096 | 7.848 | 7.930 | 73,475 | -0.01(-0.12%) |
Dec 19, 2012 | 8.152 | 8.152 | 7.930 | 7.940 | 71,508 | -0.13(-1.60%) |
Dec 18, 2012 | 8.013 | 8.142 | 7.884 | 8.069 | 153,153 | +0.16(+1.98%) |
Dec 17, 2012 | 7.774 | 7.949 | 7.774 | 7.912 | 341,137 | +0.18(+2.38%) |
Dec 14, 2012 | 7.811 | 7.958 | 7.728 | 7.728 | 89,349 | -0.09(-1.18%) |
Dec 13, 2012 | 7.691 | 7.940 | 7.654 | 7.820 | 144,747 | +0.11(+1.43%) |
Dec 12, 2012 | 7.820 | 7.967 | 7.691 | 7.709 | 182,289 | -0.12(-1.53%) |
Dec 11, 2012 | 7.921 | 7.995 | 7.465 | 7.829 | 403,265 | -0.09(-1.16%) |
Dec 10, 2012 | 8.253 | 8.308 | 7.783 | 7.921 | 290,578 | -0.31(-3.80%) |
Dec 07, 2012 | 8.548 | 8.548 | 8.115 | 8.234 | 120,818 | -0.33(-3.87%) |
Dec 06, 2012 | 8.502 | 8.630 | 8.395 | 8.566 | 93,750 | -0.02(-0.21%) |
Dec 05, 2012 | 8.428 | 8.584 | 8.308 | 8.584 | 135,821 | +0.17(+1.97%) |
Dec 04, 2012 | 8.649 | 8.718 | 8.290 | 8.419 | 527,223 | +0.22(+2.70%) |
Nov 30, 2012 | 8.280 | 8.363 | 8.059 | 8.198 | 59,358 | +0.05(+0.57%) |
Nov 29, 2012 | 8.290 | 8.391 | 8.059 | 8.152 | 270,197 | -0.02(-0.23%) |
Nov 28, 2012 | 8.096 | 8.225 | 8.023 | 8.170 | 98,183 | +0.10(+1.26%) |
Nov 27, 2012 | 8.465 | 8.465 | 8.050 | 8.069 | 146,080 | -0.37(-4.37%) |
Nov 26, 2012 | 8.428 | 8.511 | 8.290 | 8.437 | 133,888 | +0.05(+0.55%) |
Nov 23, 2012 | 8.382 | 8.422 | 8.216 | 8.391 | 51,885 | +0.15(+1.79%) |
Nov 21, 2012 | 8.013 | 8.290 | 7.995 | 8.244 | 65,204 | +0.22(+2.76%) |
Nov 20, 2012 | 8.041 | 8.179 | 7.986 | 8.023 | 70,826 | +0.00(+0.00%) |
Nov 19, 2012 | 8.004 | 8.253 | 7.930 | 8.023 | 126,233 | +0.10(+1.28%) |
Nov 16, 2012 | 7.921 | 8.105 | 7.921 | 7.921 | 229,466 | +0.04(+0.47%) |
Nov 15, 2012 | 8.280 | 8.373 | 7.792 | 7.884 | 198,507 | -0.40(-4.78%) |
Nov 14, 2012 | 8.409 | 8.520 | 8.244 | 8.280 | 76,143 | -0.09(-1.10%) |
Nov 13, 2012 | 8.244 | 8.502 | 8.188 | 8.373 | 98,989 | +0.07(+0.89%) |
Nov 12, 2012 | 8.382 | 8.382 | 8.280 | 8.299 | 76,259 | +0.01(+0.11%) |
Nov 09, 2012 | 8.308 | 8.456 | 8.290 | 8.290 | 54,906 | -0.07(-0.88%) |
Nov 08, 2012 | 8.382 | 8.520 | 8.290 | 8.363 | 55,351 | -0.02(-0.22%) |
Nov 07, 2012 | 8.520 | 8.520 | 8.280 | 8.382 | 33,967 | -0.19(-2.26%) |
Nov 06, 2012 | 8.557 | 8.630 | 8.336 | 8.575 | 202,458 | +0.02(+0.22%) |
Nov 05, 2012 | 8.612 | 8.667 | 8.280 | 8.557 | 125,813 | -0.02(-0.21%) |
Nov 02, 2012 | 8.796 | 8.888 | 8.529 | 8.575 | 65,690 | -0.16(-1.79%) |
Nov 01, 2012 | 8.437 | 8.879 | 8.437 | 8.732 | 129,677 | +0.28(+3.27%) |
Oct 31, 2012 | 8.502 | 8.502 | 8.437 | 8.456 | 59,190 | +0.02(+0.22%) |
Oct 26, 2012 | 8.658 | 8.437 | 8.437 | 8.437 | 68,289 | -0.22(-2.55%) |
Oct 25, 2012 | 8.492 | 8.697 | 8.492 | 8.658 | 108,571 | +0.18(+2.17%) |
Oct 24, 2012 | 8.465 | 8.511 | 8.419 | 8.474 | 74,179 | +0.02(+0.22%) |
Oct 23, 2012 | 8.520 | 8.630 | 8.400 | 8.456 | 69,988 | +0.02(+0.22%) |
Oct 19, 2012 | 8.474 | 8.630 | 8.336 | 8.437 | 117,464 | -0.09(-1.08%) |
Oct 18, 2012 | 8.677 | 8.723 | 8.446 | 8.529 | 145,210 | -0.18(-2.01%) |
Oct 17, 2012 | 8.778 | 8.815 | 8.658 | 8.704 | 98,879 | -0.04(-0.42%) |
Oct 16, 2012 | 8.594 | 8.750 | 8.520 | 8.741 | 140,381 | +0.18(+2.15%) |
Oct 15, 2012 | 8.584 | 8.603 | 8.520 | 8.557 | 42,860 | +0.03(+0.32%) |
Oct 12, 2012 | 8.520 | 8.621 | 8.492 | 8.529 | 79,811 | -0.03(-0.32%) |
Oct 11, 2012 | 8.529 | 8.612 | 8.483 | 8.557 | 126,106 | +0.06(+0.65%) |
Oct 10, 2012 | 8.373 | 8.603 | 8.363 | 8.502 | 122,722 | +0.13(+1.54%) |
Oct 09, 2012 | 8.723 | 8.741 | 8.271 | 8.373 | 260,250 | -0.40(-4.52%) |
Oct 08, 2012 | 8.750 | 8.796 | 8.732 | 8.769 | 71,337 | -0.02(-0.21%) |
Oct 05, 2012 | 8.990 | 8.990 | 8.741 | 8.787 | 143,798 | -0.16(-1.75%) |
Oct 04, 2012 | 9.027 | 9.063 | 8.861 | 8.944 | 74,308 | -0.04(-0.41%) |
Oct 03, 2012 | 9.165 | 9.183 | 8.944 | 8.981 | 71,205 | -0.13(-1.42%) |
Oct 02, 2012 | 9.109 | 9.294 | 9.100 | 9.109 | 76,919 | -0.02(-0.20%) |
Oct 01, 2012 | 9.275 | 9.303 | 9.119 | 9.128 | 79,531 | -0.14(-1.49%) |
Sep 28, 2012 | 9.275 | 9.423 | 9.174 | 9.266 | 216,735 | -0.01(-0.10%) |
Sep 27, 2012 | 9.248 | 9.469 | 9.202 | 9.275 | 97,127 | +0.06(+0.60%) |
Sep 26, 2012 | 9.183 | 9.506 | 9.183 | 9.220 | 139,069 | +0.05(+0.50%) |
Sep 25, 2012 | 9.570 | 9.588 | 9.119 | 9.174 | 538,870 | -0.40(-4.14%) |
Sep 24, 2012 | 9.506 | 9.653 | 9.441 | 9.570 | 40,817 | +0.07(+0.78%) |
Sep 21, 2012 | 9.266 | 9.644 | 9.266 | 9.496 | 343,660 | +0.27(+2.89%) |
Sep 20, 2012 | 9.257 | 9.303 | 9.174 | 9.229 | 136,660 | -0.06(-0.60%) |
Sep 19, 2012 | 9.450 | 9.478 | 9.248 | 9.284 | 102,755 | -0.14(-1.47%) |
Sep 18, 2012 | 9.478 | 9.598 | 9.367 | 9.423 | 97,432 | -0.13(-1.35%) |
Sep 17, 2012 | 9.533 | 9.653 | 9.478 | 9.552 | 114,814 | +0.00(+0.00%) |
Sep 14, 2012 | 9.644 | 9.874 | 9.478 | 9.552 | 257,357 | -0.06(-0.58%) |
Sep 13, 2012 | 9.506 | 9.616 | 9.358 | 9.607 | 469,716 | +0.08(+0.87%) |
Sep 12, 2012 | 9.469 | 9.690 | 9.469 | 9.524 | 83,070 | +0.09(+0.98%) |
Sep 11, 2012 | 9.358 | 9.598 | 9.312 | 9.432 | 230,209 | +0.10(+1.09%) |
Sep 10, 2012 | 9.340 | 9.432 | 9.331 | 9.331 | 77,690 | +0.00(+0.00%) |
Sep 07, 2012 | 9.257 | 9.377 | 9.220 | 9.331 | 80,387 | +0.08(+0.90%) |
Sep 06, 2012 | 9.119 | 9.404 | 9.119 | 9.248 | 130,406 | +0.22(+2.45%) |
Sep 05, 2012 | 8.981 | 9.036 | 8.750 | 9.027 | 640,124 | +0.07(+0.82%) |