Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.49 | 10.57 | 10.41 | 10.56 | 0 | +0.02(+0.23%) |
Aug 29, 2013 | 10.38 | 10.54 | 10.38 | 10.53 | 36,030 | +0.12(+1.15%) |
Aug 28, 2013 | 10.45 | 10.54 | 10.32 | 10.41 | 0 | -0.02(-0.23%) |
Aug 27, 2013 | 10.73 | 10.73 | 10.25 | 10.44 | 57,174 | -0.34(-3.17%) |
Aug 26, 2013 | 10.97 | 10.99 | 10.66 | 10.78 | 0 | -0.21(-1.95%) |
Aug 23, 2013 | 10.91 | 11.03 | 10.70 | 11.00 | 0 | +0.07(+0.66%) |
Aug 22, 2013 | 10.76 | 10.96 | 10.76 | 10.92 | 39,837 | +0.17(+1.55%) |
Aug 21, 2013 | 10.66 | 10.78 | 10.61 | 10.76 | 0 | +0.10(+0.90%) |
Aug 20, 2013 | 10.49 | 10.78 | 10.47 | 10.66 | 74,280 | +0.12(+1.13%) |
Aug 19, 2013 | 10.37 | 10.56 | 10.31 | 10.54 | 181,525 | +0.18(+1.77%) |
Aug 16, 2013 | 10.10 | 10.41 | 10.06 | 10.36 | 0 | +0.25(+2.52%) |
Aug 15, 2013 | 10.04 | 10.11 | 9.866 | 10.10 | 83,985 | +0.00(+0.00%) |
Aug 14, 2013 | 10.14 | 10.18 | 9.985 | 10.10 | 26,020 | -0.04(-0.39%) |
Aug 13, 2013 | 10.18 | 10.21 | 10.11 | 10.14 | 5,922 | -0.07(-0.70%) |
Aug 12, 2013 | 9.969 | 10.30 | 9.945 | 10.22 | 72,403 | +0.22(+2.23%) |
Aug 09, 2013 | 10.16 | 10.16 | 9.961 | 9.993 | 27,588 | -0.14(-1.33%) |
Aug 08, 2013 | 10.17 | 10.34 | 10.07 | 10.13 | 32,395 | -0.01(-0.08%) |
Aug 07, 2013 | 10.16 | 10.29 | 10.06 | 10.14 | 25,442 | -0.08(-0.78%) |
Aug 06, 2013 | 10.39 | 10.40 | 10.06 | 10.22 | 36,587 | -0.18(-1.68%) |
Aug 05, 2013 | 10.35 | 10.41 | 10.16 | 10.39 | 74,086 | +0.04(+0.38%) |
Aug 02, 2013 | 10.35 | 10.43 | 10.26 | 10.35 | 83,434 | +0.07(+0.70%) |
Aug 01, 2013 | 10.45 | 10.49 | 10.22 | 10.28 | 70,192 | -0.09(-0.84%) |
Jul 31, 2013 | 10.30 | 10.52 | 10.19 | 10.37 | 0 | +0.06(+0.54%) |
Jul 30, 2013 | 10.42 | 10.42 | 10.28 | 10.31 | 0 | -0.03(-0.31%) |
Jul 29, 2013 | 10.41 | 10.45 | 10.28 | 10.34 | 0 | -0.12(-1.14%) |
Jul 26, 2013 | 10.27 | 10.46 | 10.07 | 10.46 | 0 | -0.08(-0.76%) |
Jul 25, 2013 | 10.41 | 10.54 | 10.27 | 10.54 | 0 | +0.13(+1.22%) |
Jul 24, 2013 | 10.67 | 10.86 | 10.39 | 10.41 | 0 | -0.47(-4.31%) |
Jul 23, 2013 | 10.82 | 10.92 | 10.60 | 10.88 | 0 | -0.02(-0.15%) |
Jul 22, 2013 | 10.53 | 11.08 | 10.46 | 10.90 | 0 | +0.41(+3.87%) |
Jul 19, 2013 | 10.22 | 10.54 | 10.22 | 10.49 | 0 | +0.24(+2.33%) |
Jul 18, 2013 | 10.24 | 10.26 | 10.20 | 10.26 | 0 | +0.07(+0.70%) |
Jul 17, 2013 | 10.23 | 10.26 | 10.18 | 10.18 | 42,873 | -0.05(-0.47%) |
Jul 16, 2013 | 10.13 | 10.32 | 10.07 | 10.23 | 0 | +0.08(+0.78%) |
Jul 15, 2013 | 10.14 | 10.15 | 10.10 | 10.15 | 0 | +0.04(+0.39%) |
Jul 12, 2013 | 10.14 | 10.14 | 10.01 | 10.11 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 10.02 | 10.14 | 10.00 | 10.11 | 0 | +0.10(+0.95%) |
Jul 10, 2013 | 9.961 | 10.06 | 9.874 | 10.02 | 0 | +0.11(+1.12%) |
Jul 09, 2013 | 9.778 | 9.969 | 9.762 | 9.906 | 0 | +0.14(+1.47%) |
Jul 08, 2013 | 9.746 | 9.802 | 9.683 | 9.762 | 0 | +0.02(+0.16%) |
Jul 05, 2013 | 9.723 | 9.746 | 9.548 | 9.746 | 0 | +0.12(+1.24%) |
Jul 03, 2013 | 9.651 | 9.699 | 9.587 | 9.627 | 0 | -0.04(-0.41%) |
Jul 02, 2013 | 9.707 | 9.746 | 9.571 | 9.667 | 0 | -0.02(-0.25%) |
Jul 01, 2013 | 9.746 | 9.746 | 9.196 | 9.691 | 0 | -0.03(-0.33%) |
Jun 28, 2013 | 9.555 | 9.746 | 9.484 | 9.723 | 2,546,637 | +0.11(+1.16%) |
Jun 27, 2013 | 9.738 | 9.786 | 9.396 | 9.611 | 0 | -0.14(-1.39%) |
Jun 26, 2013 | 9.762 | 9.914 | 9.540 | 9.746 | 0 | +0.01(+0.08%) |
Jun 25, 2013 | 9.627 | 9.746 | 9.548 | 9.738 | 0 | +0.19(+2.00%) |
Jun 24, 2013 | 9.301 | 9.548 | 9.174 | 9.548 | 0 | +0.21(+2.30%) |
Jun 21, 2013 | 9.269 | 9.388 | 9.269 | 9.333 | 45,284 | +0.08(+0.86%) |
Jun 20, 2013 | 9.245 | 9.341 | 9.237 | 9.253 | 0 | -0.02(-0.26%) |
Jun 19, 2013 | 9.333 | 9.388 | 9.197 | 9.277 | 0 | -0.04(-0.43%) |
Jun 18, 2013 | 9.277 | 9.373 | 9.190 | 9.317 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 9.166 | 9.428 | 9.166 | 9.317 | 0 | +0.13(+1.39%) |
Jun 14, 2013 | 9.285 | 9.301 | 9.150 | 9.190 | 0 | -0.06(-0.69%) |
Jun 13, 2013 | 9.150 | 9.333 | 9.150 | 9.253 | 27,261 | +0.10(+1.13%) |
Jun 12, 2013 | 9.229 | 9.301 | 9.150 | 9.150 | 16,972 | -0.09(-0.95%) |
Jun 11, 2013 | 9.158 | 9.293 | 9.150 | 9.237 | 0 | +0.04(+0.43%) |
Jun 10, 2013 | 9.253 | 9.500 | 9.190 | 9.197 | 0 | -0.03(-0.34%) |
Jun 07, 2013 | 9.309 | 9.361 | 9.229 | 9.229 | 0 | -0.01(-0.09%) |
Jun 06, 2013 | 9.285 | 9.351 | 9.229 | 9.237 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 9.365 | 9.388 | 9.158 | 9.237 | 0 | -0.16(-1.69%) |
Jun 04, 2013 | 9.253 | 9.404 | 9.253 | 9.396 | 0 | +0.17(+1.81%) |
Jun 03, 2013 | 9.428 | 9.492 | 9.086 | 9.229 | 103,562 | -0.17(-1.78%) |
May 31, 2013 | 9.404 | 9.643 | 9.349 | 9.396 | 43,932 | -0.02(-0.17%) |
May 30, 2013 | 9.380 | 9.540 | 9.357 | 9.412 | 0 | +0.06(+0.60%) |
May 29, 2013 | 9.484 | 9.516 | 9.357 | 9.357 | 143,313 | -0.21(-2.16%) |
May 28, 2013 | 9.579 | 9.595 | 9.508 | 9.563 | 61,444 | +0.00(+0.00%) |
May 24, 2013 | 9.508 | 9.587 | 9.508 | 9.563 | 0 | +0.02(+0.17%) |
May 23, 2013 | 9.476 | 9.611 | 9.476 | 9.548 | 0 | +0.00(+0.00%) |
May 22, 2013 | 9.476 | 9.650 | 9.468 | 9.548 | 0 | +0.08(+0.84%) |
May 21, 2013 | 9.548 | 9.548 | 9.468 | 9.468 | 0 | -0.04(-0.42%) |
May 20, 2013 | 9.603 | 9.619 | 9.508 | 9.508 | 0 | -0.09(-0.91%) |
May 17, 2013 | 9.540 | 9.627 | 9.516 | 9.595 | 0 | +0.04(+0.42%) |
May 16, 2013 | 9.563 | 9.675 | 9.548 | 9.555 | 65,426 | -0.07(-0.74%) |
May 15, 2013 | 9.516 | 9.627 | 9.516 | 9.627 | 0 | -0.20(-2.02%) |
May 13, 2013 | 9.731 | 9.906 | 9.731 | 9.826 | 0 | -0.04(-0.40%) |
May 10, 2013 | 9.906 | 9.945 | 9.548 | 9.866 | 0 | -0.10(-0.96%) |
May 09, 2013 | 9.810 | 10.06 | 9.754 | 9.961 | 0 | +0.14(+1.46%) |
May 08, 2013 | 9.778 | 9.842 | 9.595 | 9.818 | 0 | +0.04(+0.41%) |
May 07, 2013 | 9.691 | 9.786 | 9.675 | 9.778 | 0 | +0.10(+1.07%) |
May 06, 2013 | 9.762 | 9.786 | 9.635 | 9.675 | 0 | -0.07(-0.73%) |
May 03, 2013 | 9.738 | 9.770 | 9.651 | 9.746 | 0 | +0.10(+0.99%) |
May 02, 2013 | 9.532 | 9.667 | 9.492 | 9.651 | 0 | +0.10(+1.08%) |
May 01, 2013 | 9.627 | 9.707 | 9.476 | 9.548 | 0 | -0.12(-1.23%) |
Apr 30, 2013 | 9.643 | 9.746 | 9.555 | 9.667 | 0 | -0.01(-0.08%) |
Apr 29, 2013 | 9.643 | 9.762 | 9.603 | 9.675 | 48,879 | +0.01(+0.08%) |
Apr 26, 2013 | 9.651 | 9.778 | 9.627 | 9.667 | 37,401 | -0.04(-0.41%) |
Apr 25, 2013 | 9.854 | 9.898 | 9.635 | 9.707 | 68,515 | -0.11(-1.13%) |
Apr 24, 2013 | 9.898 | 9.921 | 9.563 | 9.818 | 0 | -0.33(-3.22%) |
Apr 23, 2013 | 9.929 | 10.26 | 9.929 | 10.14 | 111,557 | +0.17(+1.68%) |
Apr 22, 2013 | 9.731 | 9.977 | 9.611 | 9.977 | 60,246 | +0.31(+3.21%) |
Apr 19, 2013 | 9.619 | 9.760 | 9.420 | 9.667 | 75,926 | +0.09(+0.91%) |
Apr 18, 2013 | 9.468 | 9.579 | 9.341 | 9.579 | 69,630 | +0.10(+1.01%) |
Apr 17, 2013 | 9.579 | 9.627 | 9.253 | 9.484 | 55,804 | -0.10(-1.00%) |
Apr 16, 2013 | 9.611 | 9.738 | 9.548 | 9.579 | 30,942 | +0.00(+0.00%) |
Apr 15, 2013 | 9.635 | 9.762 | 9.540 | 9.579 | 61,004 | -0.14(-1.39%) |
Apr 12, 2013 | 9.969 | 9.969 | 9.579 | 9.715 | 71,382 | -0.29(-2.94%) |
Apr 11, 2013 | 10.06 | 10.14 | 9.794 | 10.01 | 69,020 | -0.08(-0.79%) |
Apr 10, 2013 | 10.06 | 10.18 | 9.961 | 10.09 | 89,481 | +0.02(+0.16%) |
Apr 09, 2013 | 10.14 | 10.18 | 10.04 | 10.07 | 61,437 | +0.02(+0.16%) |
Apr 08, 2013 | 10.19 | 10.19 | 10.03 | 10.06 | 14,645 | -0.08(-0.79%) |
Apr 05, 2013 | 10.10 | 10.18 | 10.02 | 10.14 | 86,659 | -0.04(-0.39%) |
Apr 04, 2013 | 10.26 | 10.28 | 10.10 | 10.18 | 33,699 | -0.05(-0.47%) |
Apr 03, 2013 | 10.32 | 10.38 | 9.961 | 10.22 | 58,034 | -0.08(-0.77%) |
Apr 02, 2013 | 10.34 | 10.38 | 10.25 | 10.30 | 48,325 | -0.04(-0.38%) |
Apr 01, 2013 | 10.49 | 10.49 | 10.18 | 10.34 | 23,738 | -0.12(-1.14%) |
Mar 28, 2013 | 10.10 | 10.57 | 10.10 | 10.46 | 84,862 | +0.31(+3.04%) |
Mar 27, 2013 | 10.12 | 10.18 | 10.02 | 10.15 | 118,927 | +0.02(+0.17%) |
Mar 26, 2013 | 10.14 | 10.30 | 10.08 | 10.14 | 45,127 | +0.02(+0.24%) |
Mar 25, 2013 | 10.32 | 10.32 | 10.10 | 10.11 | 38,838 | -0.21(-2.00%) |
Mar 22, 2013 | 10.28 | 10.32 | 10.15 | 10.32 | 68,716 | +0.12(+1.13%) |
Mar 21, 2013 | 10.26 | 10.26 | 9.635 | 10.20 | 93,350 | -0.11(-1.04%) |
Mar 20, 2013 | 10.06 | 10.34 | 9.958 | 10.31 | 144,690 | +0.21(+2.13%) |
Mar 19, 2013 | 10.06 | 10.17 | 9.866 | 10.10 | 162,721 | +0.08(+0.79%) |
Mar 18, 2013 | 9.921 | 10.25 | 9.914 | 10.02 | 113,504 | +0.10(+1.04%) |
Mar 15, 2013 | 10.02 | 10.08 | 9.786 | 9.914 | 43,731 | -0.06(-0.64%) |
Mar 14, 2013 | 10.18 | 10.20 | 9.866 | 9.977 | 160,238 | -0.24(-2.34%) |
Mar 13, 2013 | 10.26 | 10.32 | 10.18 | 10.22 | 22,406 | -0.08(-0.77%) |
Mar 12, 2013 | 10.51 | 10.57 | 10.28 | 10.30 | 39,634 | -0.25(-2.41%) |
Mar 11, 2013 | 10.26 | 10.57 | 10.18 | 10.55 | 129,849 | +0.26(+2.55%) |
Mar 08, 2013 | 10.13 | 10.38 | 10.08 | 10.29 | 169,283 | +0.20(+1.98%) |
Mar 07, 2013 | 9.882 | 10.13 | 9.794 | 10.09 | 79,362 | +0.25(+2.58%) |
Mar 06, 2013 | 9.866 | 9.882 | 9.707 | 9.834 | 47,093 | -0.03(-0.32%) |
Mar 05, 2013 | 9.720 | 9.929 | 9.643 | 9.866 | 128,585 | +0.15(+1.51%) |
Mar 04, 2013 | 9.396 | 9.731 | 9.396 | 9.719 | 52,226 | +0.26(+2.73%) |
Mar 01, 2013 | 9.325 | 9.559 | 9.309 | 9.460 | 72,722 | -0.06(-0.67%) |
Feb 28, 2013 | 9.508 | 9.548 | 9.468 | 9.524 | 78,434 | +0.04(+0.42%) |
Feb 27, 2013 | 9.508 | 9.548 | 9.428 | 9.484 | 60,723 | -0.02(-0.25%) |
Feb 26, 2013 | 9.524 | 9.555 | 9.468 | 9.508 | 122,047 | -0.02(-0.17%) |
Feb 25, 2013 | 9.595 | 9.643 | 9.317 | 9.524 | 74,273 | -0.07(-0.75%) |
Feb 22, 2013 | 9.571 | 9.707 | 9.508 | 9.595 | 65,919 | +0.05(+0.50%) |
Feb 21, 2013 | 9.567 | 9.619 | 9.452 | 9.548 | 71,184 | +0.02(+0.17%) |
Feb 20, 2013 | 9.659 | 9.699 | 9.492 | 9.532 | 94,705 | -0.09(-0.91%) |
Feb 19, 2013 | 9.349 | 9.627 | 9.349 | 9.619 | 196,363 | +0.28(+2.98%) |
Feb 15, 2013 | 9.309 | 9.428 | 9.174 | 9.341 | 107,415 | +0.00(+0.00%) |
Feb 14, 2013 | 9.022 | 9.349 | 9.014 | 9.341 | 104,232 | +0.33(+3.62%) |
Feb 13, 2013 | 8.983 | 9.070 | 8.808 | 9.014 | 61,650 | -0.02(-0.18%) |
Feb 12, 2013 | 8.895 | 9.070 | 8.784 | 9.030 | 161,221 | +0.13(+1.43%) |
Feb 11, 2013 | 9.054 | 9.054 | 8.752 | 8.903 | 147,458 | -0.17(-1.84%) |
Feb 08, 2013 | 8.752 | 9.070 | 8.752 | 9.070 | 222,709 | +0.33(+3.73%) |
Feb 07, 2013 | 8.760 | 8.792 | 8.442 | 8.744 | 390,055 | -0.08(-0.90%) |
Feb 06, 2013 | 8.935 | 9.022 | 8.553 | 8.824 | 195,314 | -0.52(-5.54%) |
Feb 04, 2013 | 9.341 | 9.349 | 9.150 | 9.341 | 119,582 | -0.01(-0.09%) |
Feb 01, 2013 | 9.150 | 9.349 | 9.150 | 9.349 | 51,975 | +0.18(+1.91%) |
Jan 31, 2013 | 9.054 | 9.341 | 9.038 | 9.174 | 93,330 | +0.03(+0.35%) |
Jan 30, 2013 | 9.134 | 9.150 | 9.014 | 9.142 | 59,923 | +0.01(+0.09%) |
Jan 29, 2013 | 9.070 | 9.150 | 9.062 | 9.134 | 38,007 | +0.05(+0.53%) |
Jan 28, 2013 | 9.062 | 9.142 | 9.022 | 9.086 | 82,255 | +0.08(+0.88%) |
Jan 25, 2013 | 8.935 | 9.007 | 8.911 | 9.007 | 86,556 | +0.10(+1.07%) |
Jan 24, 2013 | 8.911 | 9.054 | 8.895 | 8.911 | 88,146 | -0.06(-0.62%) |
Jan 23, 2013 | 8.557 | 9.038 | 8.418 | 8.967 | 218,735 | +0.57(+6.82%) |
Jan 22, 2013 | 8.394 | 8.418 | 8.354 | 8.394 | 39,837 | -0.01(-0.09%) |
Jan 18, 2013 | 8.370 | 8.426 | 8.362 | 8.402 | 29,948 | +0.00(+0.00%) |
Jan 17, 2013 | 8.418 | 8.434 | 8.354 | 8.402 | 53,494 | +0.04(+0.48%) |
Jan 16, 2013 | 8.354 | 8.418 | 8.354 | 8.362 | 19,844 | -0.05(-0.57%) |
Jan 15, 2013 | 8.386 | 8.434 | 8.386 | 8.410 | 22,673 | +0.02(+0.19%) |
Jan 14, 2013 | 8.394 | 8.394 | 8.362 | 8.394 | 47,164 | -0.03(-0.38%) |
Jan 11, 2013 | 8.394 | 8.465 | 8.378 | 8.426 | 45,532 | -0.01(-0.09%) |
Jan 10, 2013 | 8.458 | 8.473 | 8.378 | 8.434 | 65,842 | -0.02(-0.19%) |
Jan 09, 2013 | 8.354 | 8.481 | 8.354 | 8.450 | 64,640 | -0.01(-0.09%) |
Jan 08, 2013 | 8.330 | 8.473 | 8.282 | 8.458 | 62,168 | +0.06(+0.76%) |
Jan 07, 2013 | 8.346 | 8.434 | 8.235 | 8.394 | 79,026 | +0.05(+0.57%) |
Jan 04, 2013 | 8.458 | 8.473 | 8.155 | 8.346 | 523,234 | -0.06(-0.76%) |
Jan 03, 2013 | 8.346 | 8.505 | 8.275 | 8.410 | 43,099 | +0.10(+1.25%) |
Jan 02, 2013 | 8.231 | 8.346 | 8.123 | 8.306 | 113,697 | +0.18(+2.25%) |
Dec 31, 2012 | 7.988 | 8.147 | 7.988 | 8.123 | 67,206 | +0.12(+1.49%) |
Dec 28, 2012 | 7.988 | 8.004 | 7.964 | 8.004 | 72,403 | +0.01(+0.10%) |
Dec 27, 2012 | 7.988 | 8.012 | 7.964 | 7.996 | 57,717 | -0.01(-0.10%) |
Dec 26, 2012 | 8.107 | 8.107 | 7.988 | 8.004 | 7,522 | +0.01(+0.10%) |
Dec 24, 2012 | 7.956 | 8.012 | 7.956 | 7.996 | 52,294 | +0.02(+0.30%) |
Dec 21, 2012 | 7.956 | 7.980 | 7.940 | 7.972 | 75,699 | +0.01(+0.10%) |
Dec 20, 2012 | 8.036 | 8.107 | 7.956 | 7.964 | 49,201 | -0.09(-1.09%) |
Dec 19, 2012 | 8.036 | 8.092 | 8.020 | 8.052 | 42,162 | +0.04(+0.50%) |
Dec 18, 2012 | 8.036 | 8.099 | 7.996 | 8.012 | 52,858 | -0.02(-0.20%) |
Dec 17, 2012 | 8.020 | 8.068 | 8.012 | 8.028 | 87,148 | -0.04(-0.49%) |
Dec 14, 2012 | 8.012 | 8.076 | 7.972 | 8.068 | 47,862 | -0.02(-0.20%) |
Dec 13, 2012 | 7.972 | 8.084 | 7.972 | 8.084 | 62,218 | +0.11(+1.40%) |
Dec 12, 2012 | 7.972 | 8.036 | 7.956 | 7.972 | 57,538 | -0.02(-0.30%) |
Dec 11, 2012 | 7.964 | 8.028 | 7.948 | 7.996 | 91,194 | +0.04(+0.50%) |
Dec 10, 2012 | 7.980 | 7.980 | 7.940 | 7.956 | 52,837 | -0.02(-0.20%) |
Dec 07, 2012 | 7.917 | 7.972 | 7.909 | 7.972 | 91,124 | +0.07(+0.91%) |
Dec 06, 2012 | 7.996 | 7.996 | 7.837 | 7.901 | 1,262,382 | -0.22(-2.74%) |
Dec 05, 2012 | 8.171 | 8.306 | 8.044 | 8.123 | 15,920 | -0.02(-0.20%) |
Dec 04, 2012 | 8.227 | 8.235 | 7.996 | 8.139 | 7,558 | -0.11(-1.35%) |
Nov 30, 2012 | 8.195 | 8.354 | 7.956 | 8.251 | 26,493 | -0.08(-0.96%) |
Nov 29, 2012 | 8.346 | 8.458 | 8.098 | 8.330 | 10,565 | +0.05(+0.58%) |
Nov 28, 2012 | 8.434 | 8.458 | 8.008 | 8.282 | 29,731 | -0.18(-2.07%) |
Nov 27, 2012 | 8.609 | 8.625 | 8.362 | 8.458 | 5,391 | +0.09(+1.05%) |
Nov 26, 2012 | 8.330 | 8.426 | 8.275 | 8.370 | 7,604 | -0.03(-0.38%) |
Nov 23, 2012 | 8.330 | 8.454 | 8.330 | 8.402 | 4,298 | +0.13(+1.54%) |
Nov 21, 2012 | 8.187 | 8.338 | 8.179 | 8.275 | 5,268 | +0.12(+1.46%) |
Nov 20, 2012 | 8.195 | 8.195 | 8.155 | 8.155 | 6,410 | -0.03(-0.39%) |
Nov 19, 2012 | 8.123 | 8.203 | 8.123 | 8.187 | 27,732 | +0.06(+0.78%) |
Nov 16, 2012 | 8.139 | 8.195 | 7.877 | 8.123 | 56,574 | -0.07(-0.87%) |
Nov 15, 2012 | 8.306 | 8.306 | 7.988 | 8.195 | 101,040 | -0.16(-1.90%) |
Nov 14, 2012 | 8.434 | 8.617 | 8.314 | 8.354 | 21,719 | -0.11(-1.35%) |
Nov 13, 2012 | 8.282 | 8.505 | 8.282 | 8.469 | 12,025 | +0.07(+0.79%) |
Nov 12, 2012 | 8.513 | 8.513 | 8.235 | 8.402 | 13,654 | -0.04(-0.47%) |
Nov 09, 2012 | 8.282 | 8.521 | 8.282 | 8.442 | 11,465 | -0.01(-0.09%) |
Nov 08, 2012 | 8.537 | 8.593 | 8.298 | 8.450 | 122,638 | -0.04(-0.47%) |
Nov 07, 2012 | 8.688 | 8.760 | 8.275 | 8.489 | 30,583 | -0.24(-2.73%) |
Nov 06, 2012 | 8.847 | 8.847 | 8.728 | 8.728 | 39,030 | -0.14(-1.53%) |
Nov 05, 2012 | 8.863 | 8.887 | 8.808 | 8.863 | 14,604 | -0.03(-0.36%) |
Nov 02, 2012 | 9.070 | 9.070 | 8.895 | 8.895 | 6,093 | -0.18(-1.93%) |
Nov 01, 2012 | 8.951 | 9.070 | 8.903 | 9.070 | 22,602 | +0.14(+1.60%) |
Oct 31, 2012 | 8.951 | 8.991 | 8.792 | 8.927 | 17,787 | +0.02(+0.27%) |
Oct 26, 2012 | 9.030 | 8.903 | 8.903 | 8.903 | 19,607 | -0.11(-1.24%) |
Oct 25, 2012 | 9.046 | 9.110 | 9.014 | 9.014 | 19,275 | -0.02(-0.18%) |
Oct 24, 2012 | 8.887 | 9.054 | 8.863 | 9.030 | 17,660 | +0.06(+0.65%) |
Oct 23, 2012 | 9.007 | 9.030 | 8.871 | 8.972 | 24,454 | -0.11(-1.26%) |
Oct 19, 2012 | 9.030 | 9.142 | 8.871 | 9.086 | 57,137 | +0.06(+0.71%) |
Oct 18, 2012 | 8.720 | 9.070 | 8.680 | 9.022 | 45,939 | +0.18(+2.07%) |
Oct 17, 2012 | 8.927 | 8.991 | 8.752 | 8.839 | 36,664 | -0.02(-0.18%) |
Oct 16, 2012 | 8.561 | 9.038 | 8.561 | 8.855 | 201,145 | +0.48(+5.75%) |
Oct 15, 2012 | 8.195 | 8.410 | 8.131 | 8.374 | 84,071 | +0.27(+3.29%) |
Oct 12, 2012 | 8.036 | 8.115 | 7.757 | 8.107 | 71,455 | +0.25(+3.24%) |
Oct 11, 2012 | 7.901 | 8.131 | 7.845 | 7.853 | 103,831 | +0.18(+2.28%) |
Oct 10, 2012 | 7.678 | 7.682 | 7.654 | 7.678 | 17,410 | +0.00(+0.00%) |
Oct 09, 2012 | 7.678 | 7.678 | 7.574 | 7.678 | 29,007 | +0.00(+0.00%) |
Oct 08, 2012 | 7.638 | 7.678 | 7.638 | 7.678 | 13,021 | +0.05(+0.63%) |
Oct 05, 2012 | 7.678 | 7.678 | 7.622 | 7.630 | 19,194 | -0.05(-0.62%) |
Oct 04, 2012 | 7.630 | 7.678 | 7.598 | 7.678 | 47,060 | +0.05(+0.63%) |
Oct 03, 2012 | 7.694 | 7.694 | 7.560 | 7.630 | 14,109 | -0.01(-0.12%) |
Oct 02, 2012 | 7.638 | 7.678 | 7.574 | 7.640 | 19,473 | -0.04(-0.50%) |
Oct 01, 2012 | 7.702 | 7.702 | 7.574 | 7.678 | 32,085 | +0.09(+1.15%) |
Sep 28, 2012 | 7.654 | 7.654 | 7.581 | 7.590 | 12,392 | -0.02(-0.31%) |
Sep 27, 2012 | 7.662 | 7.749 | 7.519 | 7.614 | 30,368 | -0.02(-0.31%) |
Sep 26, 2012 | 7.360 | 7.646 | 7.360 | 7.638 | 39,008 | +0.29(+4.01%) |
Sep 25, 2012 | 7.336 | 7.360 | 7.280 | 7.344 | 42,166 | -0.01(-0.11%) |
Sep 24, 2012 | 7.328 | 7.360 | 7.194 | 7.352 | 4,577 | -0.01(-0.11%) |
Sep 21, 2012 | 7.185 | 7.360 | 7.185 | 7.360 | 9,250 | +0.05(+0.65%) |
Sep 20, 2012 | 7.224 | 7.360 | 7.169 | 7.312 | 17,596 | +0.15(+2.11%) |
Sep 19, 2012 | 7.352 | 7.352 | 7.161 | 7.161 | 18,661 | -0.12(-1.64%) |
Sep 18, 2012 | 7.399 | 7.399 | 7.280 | 7.280 | 4,774 | -0.12(-1.61%) |
Sep 17, 2012 | 7.391 | 7.519 | 7.383 | 7.399 | 3,049 | +0.06(+0.76%) |
Sep 14, 2012 | 7.375 | 7.423 | 7.344 | 7.344 | 16,816 | +0.00(+0.00%) |
Sep 13, 2012 | 7.344 | 7.391 | 7.320 | 7.344 | 9,085 | -0.02(-0.22%) |
Sep 12, 2012 | 7.463 | 7.463 | 7.320 | 7.360 | 3,448 | -0.06(-0.86%) |
Sep 11, 2012 | 7.383 | 7.423 | 7.368 | 7.423 | 2,010 | +0.02(+0.32%) |
Sep 10, 2012 | 7.487 | 7.487 | 7.360 | 7.399 | 7,214 | -0.04(-0.53%) |
Sep 07, 2012 | 7.487 | 7.543 | 7.375 | 7.439 | 22,035 | +0.06(+0.82%) |
Sep 06, 2012 | 7.344 | 7.439 | 7.344 | 7.379 | 5,722 | +0.04(+0.59%) |
Sep 05, 2012 | 7.200 | 7.352 | 7.169 | 7.336 | 6,652 | -0.02(-0.22%) |