Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.260 | 9.279 | 9.085 | 9.222 | 313,084 | +0.07(+0.82%) |
Aug 29, 2013 | 9.154 | 9.322 | 9.066 | 9.147 | 294,311 | +0.12(+1.39%) |
Aug 28, 2013 | 9.079 | 9.272 | 8.929 | 9.022 | 298,264 | -0.02(-0.21%) |
Aug 27, 2013 | 9.147 | 9.216 | 8.997 | 9.041 | 306,295 | -0.27(-2.95%) |
Aug 26, 2013 | 9.516 | 9.541 | 9.247 | 9.316 | 232,882 | -0.15(-1.58%) |
Aug 23, 2013 | 9.229 | 9.504 | 9.179 | 9.466 | 364,643 | +0.31(+3.41%) |
Aug 22, 2013 | 9.079 | 9.291 | 9.079 | 9.154 | 220,807 | +0.15(+1.67%) |
Aug 21, 2013 | 9.216 | 9.266 | 8.979 | 9.004 | 400,121 | -0.29(-3.16%) |
Aug 20, 2013 | 9.491 | 9.529 | 9.282 | 9.297 | 266,361 | -0.13(-1.39%) |
Aug 19, 2013 | 9.491 | 9.697 | 9.416 | 9.429 | 428,113 | -0.10(-1.05%) |
Aug 16, 2013 | 9.510 | 9.604 | 9.279 | 9.529 | 301,330 | -0.04(-0.46%) |
Aug 15, 2013 | 9.622 | 9.697 | 9.435 | 9.572 | 235,083 | -0.17(-1.73%) |
Aug 14, 2013 | 9.754 | 9.822 | 9.616 | 9.741 | 425,445 | +0.00(+0.00%) |
Aug 13, 2013 | 9.785 | 9.785 | 9.547 | 9.741 | 786,329 | -0.11(-1.14%) |
Aug 12, 2013 | 9.991 | 10.05 | 9.791 | 9.853 | 566,939 | +0.14(+1.41%) |
Aug 09, 2013 | 9.560 | 9.772 | 9.535 | 9.716 | 485,291 | +0.15(+1.57%) |
Aug 08, 2013 | 9.122 | 9.660 | 9.116 | 9.566 | 620,849 | +0.66(+7.44%) |
Aug 07, 2013 | 9.022 | 9.141 | 8.885 | 8.904 | 368,993 | -0.14(-1.59%) |
Aug 06, 2013 | 9.316 | 9.372 | 8.972 | 9.047 | 470,743 | -0.26(-2.82%) |
Aug 05, 2013 | 9.266 | 9.385 | 9.222 | 9.310 | 191,540 | -0.05(-0.53%) |
Aug 02, 2013 | 9.354 | 9.454 | 9.310 | 9.360 | 568,173 | +0.01(+0.07%) |
Aug 01, 2013 | 9.379 | 9.485 | 9.304 | 9.354 | 357,757 | -0.26(-2.67%) |
Jul 31, 2013 | 9.422 | 9.679 | 9.316 | 9.610 | 701,399 | +0.19(+1.99%) |
Jul 30, 2013 | 9.710 | 9.729 | 9.394 | 9.422 | 873,124 | -0.17(-1.76%) |
Jul 29, 2013 | 9.454 | 9.641 | 9.429 | 9.591 | 225,207 | +0.04(+0.39%) |
Jul 26, 2013 | 9.560 | 9.591 | 9.354 | 9.554 | 384,029 | -0.09(-0.91%) |
Jul 25, 2013 | 9.566 | 9.810 | 9.554 | 9.641 | 271,989 | +0.07(+0.72%) |
Jul 24, 2013 | 9.697 | 9.729 | 9.404 | 9.572 | 212,019 | -0.19(-1.92%) |
Jul 23, 2013 | 9.660 | 9.791 | 9.629 | 9.760 | 248,719 | +0.22(+2.29%) |
Jul 22, 2013 | 9.547 | 9.579 | 9.441 | 9.541 | 356,836 | +0.21(+2.21%) |
Jul 19, 2013 | 9.491 | 9.572 | 9.335 | 9.335 | 337,773 | -0.22(-2.35%) |
Jul 18, 2013 | 9.485 | 9.691 | 9.472 | 9.560 | 236,154 | +0.01(+0.07%) |
Jul 17, 2013 | 9.485 | 9.635 | 9.454 | 9.554 | 197,807 | +0.19(+2.00%) |
Jul 16, 2013 | 9.516 | 9.516 | 9.185 | 9.366 | 306,345 | -0.21(-2.15%) |
Jul 15, 2013 | 9.035 | 9.597 | 9.029 | 9.572 | 414,447 | +0.68(+7.66%) |
Jul 12, 2013 | 8.972 | 9.060 | 8.841 | 8.891 | 242,171 | -0.12(-1.39%) |
Jul 11, 2013 | 8.860 | 9.029 | 8.716 | 9.016 | 344,861 | +0.32(+3.74%) |
Jul 10, 2013 | 8.841 | 8.960 | 8.616 | 8.691 | 367,992 | -0.17(-1.90%) |
Jul 09, 2013 | 8.891 | 8.922 | 8.841 | 8.860 | 279,921 | +0.04(+0.50%) |
Jul 08, 2013 | 8.966 | 9.135 | 8.804 | 8.816 | 478,974 | -0.09(-0.98%) |
Jul 05, 2013 | 8.979 | 9.022 | 8.548 | 8.904 | 1,023,475 | -0.57(-6.00%) |
Jul 03, 2013 | 9.266 | 9.591 | 9.254 | 9.472 | 394,524 | +0.24(+2.64%) |
Jul 02, 2013 | 9.522 | 9.554 | 9.079 | 9.229 | 533,523 | -0.35(-3.65%) |
Jul 01, 2013 | 9.147 | 9.691 | 9.035 | 9.579 | 652,770 | +0.28(+3.02%) |
Jun 28, 2013 | 9.360 | 9.591 | 9.210 | 9.297 | 812,480 | -0.20(-2.11%) |
Jun 27, 2013 | 9.435 | 9.741 | 9.347 | 9.497 | 481,967 | +0.06(+0.66%) |
Jun 26, 2013 | 9.166 | 9.460 | 9.141 | 9.435 | 560,701 | +0.43(+4.79%) |
Jun 25, 2013 | 8.922 | 9.029 | 8.754 | 9.004 | 316,075 | +0.22(+2.56%) |
Jun 24, 2013 | 8.710 | 8.804 | 8.448 | 8.779 | 606,277 | -0.22(-2.43%) |
Jun 21, 2013 | 8.891 | 9.041 | 8.623 | 8.997 | 550,447 | +0.20(+2.27%) |
Jun 20, 2013 | 8.641 | 8.979 | 8.466 | 8.798 | 924,287 | -0.16(-1.74%) |
Jun 19, 2013 | 9.279 | 9.366 | 8.841 | 8.954 | 648,492 | -0.18(-1.98%) |
Jun 18, 2013 | 9.010 | 9.222 | 8.829 | 9.135 | 363,954 | +0.11(+1.25%) |
Jun 17, 2013 | 9.122 | 9.122 | 8.910 | 9.022 | 258,630 | -0.07(-0.76%) |
Jun 14, 2013 | 9.272 | 9.297 | 9.060 | 9.091 | 139,291 | -0.27(-2.87%) |
Jun 13, 2013 | 9.160 | 9.385 | 9.029 | 9.360 | 273,974 | +0.26(+2.88%) |
Jun 12, 2013 | 9.391 | 9.391 | 9.066 | 9.097 | 287,373 | -0.22(-2.35%) |
Jun 11, 2013 | 9.391 | 9.416 | 9.166 | 9.316 | 765,566 | -0.40(-4.12%) |
Jun 10, 2013 | 9.572 | 9.816 | 9.422 | 9.716 | 620,549 | -0.03(-0.32%) |
Jun 07, 2013 | 9.554 | 9.766 | 9.479 | 9.747 | 290,870 | +0.06(+0.65%) |
Jun 06, 2013 | 9.679 | 9.897 | 9.510 | 9.685 | 604,707 | -0.04(-0.39%) |
Jun 05, 2013 | 9.660 | 9.897 | 9.616 | 9.722 | 594,910 | +0.02(+0.26%) |
Jun 04, 2013 | 9.735 | 9.772 | 9.522 | 9.697 | 538,030 | -0.02(-0.19%) |
Jun 03, 2013 | 9.853 | 9.885 | 9.610 | 9.716 | 461,484 | -0.12(-1.27%) |
May 31, 2013 | 9.866 | 10.17 | 9.760 | 9.841 | 861,623 | -0.06(-0.63%) |
May 30, 2013 | 9.810 | 9.953 | 9.504 | 9.903 | 393,799 | +0.05(+0.51%) |
May 29, 2013 | 10.21 | 10.44 | 9.825 | 9.853 | 826,442 | -0.52(-5.00%) |
May 28, 2013 | 10.54 | 10.54 | 10.28 | 10.37 | 271,485 | -0.09(-0.90%) |
May 24, 2013 | 10.46 | 10.53 | 10.32 | 10.47 | 331,332 | +0.07(+0.72%) |
May 23, 2013 | 10.09 | 10.44 | 10.07 | 10.39 | 417,072 | +0.21(+2.02%) |
May 22, 2013 | 10.27 | 10.38 | 10.12 | 10.18 | 333,279 | -0.08(-0.79%) |
May 21, 2013 | 10.42 | 10.42 | 10.23 | 10.27 | 241,896 | -0.01(-0.06%) |
May 20, 2013 | 10.31 | 10.38 | 10.18 | 10.27 | 234,424 | -0.04(-0.42%) |
May 17, 2013 | 10.31 | 10.43 | 10.23 | 10.32 | 214,948 | +0.04(+0.36%) |
May 16, 2013 | 10.32 | 10.43 | 10.22 | 10.28 | 290,606 | -0.09(-0.84%) |
May 15, 2013 | 10.36 | 10.42 | 10.22 | 10.37 | 326,665 | +0.16(+1.59%) |
May 13, 2013 | 10.31 | 10.37 | 10.05 | 10.20 | 374,652 | -0.09(-0.85%) |
May 10, 2013 | 10.44 | 10.56 | 10.14 | 10.29 | 658,432 | -0.32(-3.06%) |
May 09, 2013 | 10.60 | 10.70 | 10.48 | 10.62 | 1,247,391 | -0.22(-2.07%) |
May 08, 2013 | 10.90 | 10.97 | 10.68 | 10.84 | 418,874 | -0.04(-0.34%) |
May 07, 2013 | 10.73 | 10.92 | 10.73 | 10.88 | 326,641 | +0.18(+1.69%) |
May 06, 2013 | 10.65 | 10.70 | 10.55 | 10.70 | 602,306 | -0.09(-0.87%) |
May 03, 2013 | 10.97 | 10.94 | 10.72 | 10.79 | 684,639 | -0.03(-0.23%) |
May 02, 2013 | 11.03 | 11.15 | 10.72 | 10.82 | 328,501 | -0.06(-0.52%) |
May 01, 2013 | 10.93 | 11.01 | 10.83 | 10.87 | 259,916 | -0.16(-1.42%) |
Apr 30, 2013 | 10.57 | 11.05 | 10.57 | 11.03 | 1,180,166 | +0.45(+4.25%) |
Apr 29, 2013 | 10.57 | 10.63 | 10.40 | 10.58 | 514,921 | +0.14(+1.32%) |
Apr 26, 2013 | 10.53 | 10.53 | 10.33 | 10.44 | 503,970 | -0.09(-0.89%) |
Apr 25, 2013 | 10.32 | 10.61 | 10.32 | 10.53 | 1,209,146 | +0.19(+1.81%) |
Apr 24, 2013 | 10.67 | 10.80 | 10.23 | 10.35 | 1,356,898 | +0.25(+2.47%) |
Apr 23, 2013 | 9.422 | 10.11 | 9.410 | 10.10 | 1,372,042 | +0.69(+7.30%) |
Apr 22, 2013 | 9.285 | 9.416 | 9.060 | 9.410 | 504,592 | +0.14(+1.55%) |
Apr 19, 2013 | 9.279 | 9.335 | 9.135 | 9.266 | 286,470 | +0.10(+1.09%) |
Apr 18, 2013 | 8.954 | 9.229 | 8.916 | 9.166 | 371,105 | +0.15(+1.66%) |
Apr 17, 2013 | 9.341 | 9.341 | 8.929 | 9.016 | 503,683 | -0.39(-4.18%) |
Apr 16, 2013 | 9.360 | 9.485 | 9.297 | 9.410 | 290,987 | +0.19(+2.03%) |
Apr 15, 2013 | 9.585 | 9.585 | 9.210 | 9.222 | 451,888 | -0.61(-6.23%) |
Apr 12, 2013 | 9.729 | 9.866 | 9.691 | 9.835 | 767,695 | -0.02(-0.19%) |
Apr 11, 2013 | 9.885 | 10.01 | 9.760 | 9.853 | 846,464 | -0.16(-1.56%) |
Apr 10, 2013 | 9.891 | 10.10 | 9.860 | 10.01 | 1,120,426 | +0.33(+3.42%) |
Apr 09, 2013 | 9.354 | 9.779 | 9.341 | 9.679 | 956,847 | +0.44(+4.80%) |
Apr 08, 2013 | 9.110 | 9.241 | 9.032 | 9.235 | 548,592 | +0.09(+0.96%) |
Apr 05, 2013 | 8.729 | 9.172 | 8.729 | 9.147 | 1,282,010 | +0.34(+3.83%) |
Apr 04, 2013 | 8.741 | 8.891 | 8.673 | 8.810 | 602,135 | +0.06(+0.64%) |
Apr 03, 2013 | 8.510 | 8.810 | 8.448 | 8.754 | 565,875 | +0.20(+2.34%) |
Apr 02, 2013 | 8.554 | 8.598 | 8.423 | 8.554 | 454,665 | +0.05(+0.59%) |
Apr 01, 2013 | 8.466 | 8.523 | 8.391 | 8.504 | 352,937 | +0.04(+0.52%) |
Mar 28, 2013 | 8.629 | 8.654 | 8.391 | 8.460 | 469,526 | -0.15(-1.74%) |
Mar 27, 2013 | 8.641 | 8.704 | 8.504 | 8.610 | 556,439 | -0.04(-0.51%) |
Mar 26, 2013 | 8.454 | 8.729 | 8.454 | 8.654 | 563,993 | +0.31(+3.75%) |
Mar 25, 2013 | 8.566 | 8.604 | 8.285 | 8.341 | 393,641 | -0.15(-1.77%) |
Mar 22, 2013 | 8.585 | 8.616 | 8.416 | 8.491 | 487,186 | -0.10(-1.16%) |
Mar 21, 2013 | 8.891 | 8.904 | 8.573 | 8.591 | 448,423 | -0.40(-4.45%) |
Mar 20, 2013 | 9.122 | 9.135 | 8.898 | 8.991 | 422,870 | -0.09(-0.96%) |
Mar 19, 2013 | 9.072 | 9.122 | 8.991 | 9.079 | 280,457 | +0.02(+0.21%) |
Mar 18, 2013 | 9.060 | 9.135 | 8.954 | 9.060 | 423,965 | -0.16(-1.69%) |
Mar 15, 2013 | 9.122 | 9.241 | 9.032 | 9.216 | 416,457 | +0.20(+2.22%) |
Mar 14, 2013 | 9.091 | 9.154 | 8.954 | 9.016 | 271,135 | -0.14(-1.50%) |
Mar 13, 2013 | 9.372 | 9.379 | 9.079 | 9.154 | 287,333 | -0.23(-2.46%) |
Mar 12, 2013 | 9.247 | 9.415 | 9.116 | 9.385 | 319,484 | +0.14(+1.56%) |
Mar 11, 2013 | 9.447 | 9.447 | 9.185 | 9.241 | 375,615 | -0.18(-1.92%) |
Mar 08, 2013 | 9.397 | 9.510 | 9.341 | 9.422 | 408,160 | +0.02(+0.20%) |
Mar 07, 2013 | 9.316 | 9.447 | 9.122 | 9.404 | 388,676 | +0.32(+3.51%) |
Mar 06, 2013 | 8.966 | 9.210 | 8.947 | 9.085 | 415,842 | +0.06(+0.62%) |
Mar 05, 2013 | 9.104 | 9.191 | 8.972 | 9.029 | 554,209 | +0.03(+0.35%) |
Mar 04, 2013 | 8.916 | 9.022 | 8.710 | 8.997 | 394,332 | +0.06(+0.63%) |
Mar 01, 2013 | 9.204 | 9.210 | 8.898 | 8.941 | 789,392 | -0.46(-4.92%) |
Feb 28, 2013 | 9.260 | 9.472 | 9.229 | 9.404 | 684,903 | -0.04(-0.40%) |
Feb 27, 2013 | 9.291 | 9.479 | 9.291 | 9.441 | 212,605 | +0.19(+2.09%) |
Feb 26, 2013 | 9.410 | 9.572 | 9.172 | 9.247 | 576,430 | -0.11(-1.20%) |
Feb 25, 2013 | 9.241 | 9.491 | 9.210 | 9.360 | 639,824 | +0.27(+2.96%) |
Feb 22, 2013 | 9.085 | 9.179 | 9.016 | 9.091 | 352,905 | +0.09(+1.04%) |
Feb 21, 2013 | 9.122 | 9.316 | 8.922 | 8.997 | 640,933 | -0.16(-1.71%) |
Feb 20, 2013 | 9.529 | 9.597 | 9.141 | 9.154 | 509,411 | -0.53(-5.48%) |
Feb 19, 2013 | 9.516 | 9.741 | 9.479 | 9.685 | 1,499,375 | +0.67(+7.42%) |
Feb 15, 2013 | 9.241 | 9.254 | 9.010 | 9.016 | 495,494 | -0.42(-4.44%) |
Feb 14, 2013 | 9.322 | 9.460 | 9.185 | 9.435 | 538,586 | +0.02(+0.20%) |
Feb 13, 2013 | 9.454 | 9.554 | 9.254 | 9.416 | 476,200 | +0.00(+0.00%) |
Feb 12, 2013 | 9.372 | 9.497 | 9.372 | 9.416 | 162,650 | -0.01(-0.13%) |
Feb 11, 2013 | 9.504 | 9.541 | 9.347 | 9.429 | 253,435 | -0.09(-0.92%) |
Feb 08, 2013 | 9.560 | 9.597 | 9.429 | 9.516 | 589,217 | +0.06(+0.66%) |
Feb 07, 2013 | 9.647 | 9.735 | 9.335 | 9.454 | 616,512 | +0.17(+1.89%) |
Feb 06, 2013 | 9.360 | 9.429 | 9.222 | 9.279 | 376,547 | +0.18(+1.99%) |
Feb 04, 2013 | 9.354 | 9.366 | 9.072 | 9.097 | 740,236 | -0.59(-6.13%) |
Feb 01, 2013 | 9.629 | 9.785 | 9.616 | 9.691 | 580,838 | +0.19(+2.04%) |
Jan 31, 2013 | 9.391 | 9.585 | 9.391 | 9.497 | 412,169 | +0.09(+1.00%) |
Jan 30, 2013 | 9.379 | 9.635 | 9.241 | 9.404 | 822,216 | -0.01(-0.07%) |
Jan 29, 2013 | 9.166 | 9.566 | 9.122 | 9.410 | 1,279,432 | +0.36(+4.01%) |
Jan 28, 2013 | 8.798 | 9.122 | 8.704 | 9.047 | 526,083 | +0.36(+4.10%) |
Jan 25, 2013 | 8.785 | 8.841 | 8.529 | 8.691 | 222,953 | -0.04(-0.43%) |
Jan 24, 2013 | 8.910 | 8.997 | 8.673 | 8.729 | 281,104 | -0.12(-1.41%) |
Jan 23, 2013 | 8.991 | 9.060 | 8.816 | 8.854 | 431,959 | +0.02(+0.21%) |
Jan 22, 2013 | 8.760 | 8.910 | 8.660 | 8.835 | 516,051 | +0.22(+2.61%) |
Jan 18, 2013 | 8.516 | 8.641 | 8.382 | 8.610 | 284,308 | +0.05(+0.58%) |
Jan 17, 2013 | 8.485 | 8.604 | 8.441 | 8.560 | 295,498 | +0.14(+1.63%) |
Jan 16, 2013 | 8.466 | 8.529 | 8.366 | 8.423 | 260,812 | -0.10(-1.17%) |
Jan 15, 2013 | 8.523 | 8.560 | 8.454 | 8.523 | 248,191 | +0.04(+0.52%) |
Jan 14, 2013 | 8.441 | 8.529 | 8.391 | 8.479 | 289,750 | +0.14(+1.72%) |
Jan 11, 2013 | 8.323 | 8.385 | 8.210 | 8.335 | 324,958 | -0.01(-0.07%) |
Jan 10, 2013 | 8.448 | 8.448 | 8.298 | 8.341 | 546,508 | -0.12(-1.40%) |
Jan 09, 2013 | 8.454 | 8.541 | 8.273 | 8.460 | 800,581 | -0.02(-0.22%) |
Jan 08, 2013 | 8.591 | 8.604 | 8.385 | 8.479 | 679,393 | -0.15(-1.74%) |
Jan 07, 2013 | 8.348 | 8.648 | 8.323 | 8.629 | 947,699 | +0.02(+0.22%) |
Jan 04, 2013 | 8.498 | 8.691 | 8.460 | 8.610 | 688,866 | -0.10(-1.15%) |
Jan 03, 2013 | 8.404 | 8.748 | 8.366 | 8.710 | 1,474,386 | +0.12(+1.38%) |
Jan 02, 2013 | 8.466 | 8.604 | 8.341 | 8.591 | 909,907 | +0.25(+3.00%) |
Dec 31, 2012 | 8.023 | 8.404 | 7.929 | 8.341 | 433,066 | +0.36(+4.46%) |
Dec 28, 2012 | 7.992 | 8.004 | 7.879 | 7.985 | 383,123 | -0.04(-0.47%) |
Dec 27, 2012 | 7.898 | 8.060 | 7.835 | 8.023 | 328,255 | +0.05(+0.63%) |
Dec 26, 2012 | 7.879 | 8.004 | 7.879 | 7.973 | 238,751 | +0.14(+1.75%) |
Dec 24, 2012 | 7.760 | 7.960 | 7.729 | 7.835 | 140,458 | -0.02(-0.32%) |
Dec 21, 2012 | 7.910 | 7.979 | 7.811 | 7.860 | 514,196 | -0.17(-2.18%) |
Dec 20, 2012 | 8.148 | 8.166 | 7.973 | 8.035 | 422,763 | -0.17(-2.13%) |
Dec 19, 2012 | 8.054 | 8.254 | 8.054 | 8.210 | 377,192 | +0.09(+1.15%) |
Dec 18, 2012 | 7.979 | 8.148 | 7.960 | 8.116 | 361,744 | +0.07(+0.93%) |
Dec 17, 2012 | 7.779 | 8.054 | 7.779 | 8.041 | 565,944 | -0.01(-0.08%) |
Dec 14, 2012 | 7.904 | 8.091 | 7.885 | 8.048 | 568,684 | +0.11(+1.34%) |
Dec 13, 2012 | 8.054 | 8.154 | 7.835 | 7.942 | 742,105 | -0.24(-2.90%) |
Dec 12, 2012 | 8.135 | 8.216 | 8.060 | 8.179 | 1,087,591 | -0.04(-0.46%) |
Dec 11, 2012 | 8.104 | 8.241 | 8.079 | 8.216 | 355,670 | +0.07(+0.84%) |
Dec 10, 2012 | 8.160 | 8.204 | 8.048 | 8.148 | 546,028 | -0.19(-2.32%) |
Dec 07, 2012 | 8.091 | 8.360 | 8.060 | 8.341 | 645,380 | +0.42(+5.28%) |
Dec 06, 2012 | 7.842 | 7.960 | 7.842 | 7.923 | 631,609 | -0.21(-2.54%) |
Dec 05, 2012 | 7.910 | 8.141 | 7.860 | 8.129 | 654,241 | +0.00(+0.00%) |
Dec 04, 2012 | 8.198 | 8.235 | 7.948 | 8.129 | 376,859 | -0.01(-0.08%) |
Nov 30, 2012 | 8.135 | 8.166 | 7.992 | 8.135 | 433,307 | -0.15(-1.81%) |
Nov 29, 2012 | 8.154 | 8.379 | 8.141 | 8.285 | 312,623 | +0.16(+2.00%) |
Nov 28, 2012 | 7.917 | 8.223 | 7.842 | 8.123 | 352,127 | +0.13(+1.64%) |
Nov 27, 2012 | 8.335 | 8.448 | 7.967 | 7.992 | 364,462 | -0.32(-3.83%) |
Nov 26, 2012 | 8.279 | 8.379 | 8.229 | 8.310 | 166,033 | -0.07(-0.89%) |
Nov 23, 2012 | 8.279 | 8.385 | 8.179 | 8.385 | 309,715 | +0.57(+7.27%) |
Nov 21, 2012 | 7.829 | 7.885 | 7.660 | 7.817 | 619,668 | -0.34(-4.21%) |
Nov 20, 2012 | 7.829 | 8.285 | 7.829 | 8.160 | 303,737 | +0.22(+2.83%) |
Nov 19, 2012 | 7.885 | 7.967 | 7.798 | 7.935 | 305,903 | +0.17(+2.17%) |
Nov 16, 2012 | 7.760 | 7.923 | 7.654 | 7.767 | 442,879 | -0.20(-2.51%) |
Nov 15, 2012 | 8.017 | 8.166 | 7.817 | 7.967 | 546,906 | -0.14(-1.70%) |
Nov 14, 2012 | 8.316 | 8.335 | 8.048 | 8.104 | 339,055 | -0.31(-3.64%) |
Nov 13, 2012 | 8.391 | 8.516 | 8.285 | 8.410 | 370,878 | -0.02(-0.22%) |
Nov 12, 2012 | 8.435 | 8.504 | 8.323 | 8.429 | 279,326 | -0.02(-0.22%) |
Nov 09, 2012 | 8.585 | 8.729 | 8.429 | 8.448 | 555,275 | -0.34(-3.91%) |
Nov 08, 2012 | 9.004 | 9.154 | 8.723 | 8.791 | 512,543 | -0.18(-2.02%) |
Nov 07, 2012 | 8.891 | 9.060 | 8.816 | 8.972 | 881,477 | +0.07(+0.77%) |
Nov 06, 2012 | 8.735 | 8.985 | 8.698 | 8.904 | 343,585 | +0.21(+2.44%) |
Nov 05, 2012 | 8.454 | 8.816 | 8.454 | 8.691 | 574,471 | -0.01(-0.07%) |
Nov 02, 2012 | 8.898 | 8.929 | 8.685 | 8.698 | 140,850 | -0.10(-1.14%) |
Nov 01, 2012 | 8.341 | 8.829 | 8.316 | 8.798 | 459,119 | +0.62(+7.65%) |
Oct 31, 2012 | 8.416 | 8.429 | 8.123 | 8.173 | 359,081 | -0.42(-4.94%) |
Oct 26, 2012 | 8.560 | 8.598 | 8.598 | 8.598 | 379,146 | +0.04(+0.44%) |
Oct 25, 2012 | 8.604 | 8.629 | 8.529 | 8.560 | 330,252 | +0.07(+0.88%) |
Oct 24, 2012 | 8.623 | 8.648 | 8.473 | 8.485 | 535,543 | -0.15(-1.74%) |
Oct 23, 2012 | 8.716 | 8.860 | 8.616 | 8.635 | 526,070 | -0.06(-0.65%) |
Oct 19, 2012 | 8.679 | 8.860 | 8.654 | 8.691 | 561,368 | -0.01(-0.14%) |
Oct 18, 2012 | 8.629 | 8.723 | 8.504 | 8.704 | 1,436,596 | -0.02(-0.29%) |
Oct 17, 2012 | 8.835 | 8.848 | 8.585 | 8.729 | 871,465 | -0.04(-0.43%) |
Oct 16, 2012 | 8.685 | 8.879 | 8.673 | 8.766 | 728,834 | +0.20(+2.33%) |
Oct 15, 2012 | 8.504 | 8.760 | 8.416 | 8.566 | 657,525 | +0.10(+1.18%) |
Oct 12, 2012 | 8.485 | 8.610 | 8.404 | 8.466 | 353,383 | -0.07(-0.81%) |
Oct 11, 2012 | 8.423 | 8.535 | 8.385 | 8.535 | 573,440 | +0.17(+2.09%) |
Oct 10, 2012 | 8.466 | 8.466 | 8.273 | 8.360 | 1,144,904 | -0.12(-1.47%) |
Oct 09, 2012 | 8.673 | 8.710 | 8.404 | 8.485 | 1,149,608 | -0.23(-2.65%) |
Oct 08, 2012 | 8.710 | 8.829 | 8.654 | 8.716 | 680,249 | -0.07(-0.78%) |
Oct 05, 2012 | 8.929 | 9.066 | 8.710 | 8.785 | 480,397 | -0.03(-0.35%) |
Oct 04, 2012 | 8.941 | 8.991 | 8.716 | 8.816 | 606,923 | -0.03(-0.35%) |
Oct 03, 2012 | 8.810 | 8.879 | 8.710 | 8.848 | 460,628 | +0.07(+0.85%) |
Oct 02, 2012 | 8.910 | 8.947 | 8.685 | 8.773 | 575,836 | -0.14(-1.54%) |
Oct 01, 2012 | 8.816 | 9.122 | 8.779 | 8.910 | 1,231,441 | +0.09(+1.06%) |
Sep 28, 2012 | 8.916 | 8.997 | 8.760 | 8.816 | 1,261,060 | -0.22(-2.49%) |
Sep 27, 2012 | 8.929 | 9.072 | 8.629 | 9.041 | 1,611,829 | -0.22(-2.43%) |
Sep 26, 2012 | 9.679 | 9.679 | 9.154 | 9.266 | 1,062,445 | -0.44(-4.57%) |
Sep 25, 2012 | 9.847 | 9.903 | 9.616 | 9.710 | 915,719 | -0.09(-0.96%) |
Sep 24, 2012 | 9.679 | 9.941 | 9.622 | 9.803 | 946,799 | +0.07(+0.77%) |
Sep 21, 2012 | 9.978 | 9.997 | 9.722 | 9.729 | 864,810 | -0.20(-2.01%) |
Sep 20, 2012 | 9.585 | 10.06 | 9.579 | 9.928 | 700,209 | +0.14(+1.40%) |
Sep 19, 2012 | 9.847 | 10.01 | 9.766 | 9.791 | 812,006 | +0.01(+0.06%) |
Sep 18, 2012 | 9.960 | 9.985 | 9.704 | 9.785 | 1,037,874 | -0.20(-2.00%) |
Sep 17, 2012 | 10.19 | 10.20 | 9.872 | 9.985 | 815,662 | -0.32(-3.15%) |
Sep 14, 2012 | 10.05 | 10.36 | 10.05 | 10.31 | 1,126,168 | +0.21(+2.10%) |
Sep 13, 2012 | 9.354 | 10.15 | 9.235 | 10.10 | 1,274,360 | +0.64(+6.81%) |
Sep 12, 2012 | 9.379 | 9.472 | 9.035 | 9.454 | 878,777 | +0.24(+2.65%) |
Sep 11, 2012 | 8.941 | 9.241 | 8.873 | 9.210 | 633,191 | +0.29(+3.29%) |
Sep 10, 2012 | 8.941 | 9.054 | 8.879 | 8.916 | 453,290 | -0.01(-0.14%) |
Sep 07, 2012 | 9.104 | 9.154 | 8.879 | 8.929 | 315,355 | +0.06(+0.63%) |
Sep 06, 2012 | 8.566 | 9.010 | 8.523 | 8.873 | 1,154,253 | +0.47(+5.58%) |
Sep 05, 2012 | 8.316 | 8.498 | 8.198 | 8.404 | 1,640,051 | +0.48(+6.07%) |