Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.49 | 16.70 | 16.30 | 16.39 | 0 | -0.08(-0.49%) |
Aug 29, 2013 | 16.11 | 16.58 | 16.07 | 16.47 | 295,497 | +0.37(+2.30%) |
Aug 28, 2013 | 16.03 | 16.20 | 15.96 | 16.10 | 0 | +0.06(+0.37%) |
Aug 27, 2013 | 16.33 | 16.35 | 15.96 | 16.04 | 283,571 | -0.48(-2.91%) |
Aug 26, 2013 | 16.33 | 16.71 | 16.17 | 16.52 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.11 | 16.35 | 16.00 | 16.27 | 0 | +0.16(+0.99%) |
Aug 22, 2013 | 16.04 | 16.31 | 15.95 | 16.11 | 186,742 | +0.17(+1.07%) |
Aug 21, 2013 | 15.78 | 16.09 | 15.60 | 15.94 | 0 | +0.16(+1.01%) |
Aug 20, 2013 | 15.18 | 15.81 | 15.15 | 15.78 | 243,428 | +0.58(+3.82%) |
Aug 19, 2013 | 15.48 | 15.61 | 15.16 | 15.20 | 332,699 | -0.23(-1.49%) |
Aug 16, 2013 | 15.12 | 15.52 | 15.04 | 15.43 | 0 | +0.23(+1.51%) |
Aug 15, 2013 | 15.60 | 15.60 | 15.00 | 15.20 | 345,255 | -0.53(-3.37%) |
Aug 14, 2013 | 15.90 | 16.00 | 15.70 | 15.73 | 147,114 | -0.19(-1.19%) |
Aug 13, 2013 | 16.10 | 16.10 | 15.84 | 15.92 | 81,192 | -0.11(-0.69%) |
Aug 12, 2013 | 15.67 | 16.06 | 15.57 | 16.03 | 172,810 | +0.26(+1.65%) |
Aug 09, 2013 | 16.05 | 16.36 | 15.63 | 15.77 | 291,549 | -0.28(-1.74%) |
Aug 08, 2013 | 15.83 | 16.50 | 15.83 | 16.05 | 269,817 | +0.34(+2.16%) |
Aug 07, 2013 | 15.70 | 15.79 | 15.51 | 15.71 | 194,717 | -0.06(-0.38%) |
Aug 06, 2013 | 15.73 | 15.83 | 15.52 | 15.77 | 268,356 | +0.04(+0.25%) |
Aug 05, 2013 | 15.57 | 15.86 | 15.50 | 15.73 | 138,566 | +0.10(+0.64%) |
Aug 02, 2013 | 15.85 | 15.92 | 15.44 | 15.63 | 210,690 | -0.32(-2.01%) |
Aug 01, 2013 | 15.42 | 16.00 | 15.37 | 15.95 | 500,584 | +0.60(+3.91%) |
Jul 31, 2013 | 15.22 | 15.42 | 15.15 | 15.35 | 0 | +0.16(+1.05%) |
Jul 30, 2013 | 14.92 | 15.27 | 14.88 | 15.19 | 0 | +0.34(+2.29%) |
Jul 29, 2013 | 15.01 | 15.12 | 14.71 | 14.85 | 0 | -0.18(-1.20%) |
Jul 26, 2013 | 15.05 | 15.07 | 14.72 | 15.03 | 0 | -0.11(-0.73%) |
Jul 25, 2013 | 14.97 | 15.19 | 14.75 | 15.14 | 0 | +0.17(+1.14%) |
Jul 24, 2013 | 15.13 | 15.26 | 14.94 | 14.97 | 0 | -0.11(-0.73%) |
Jul 23, 2013 | 15.22 | 15.22 | 15.06 | 15.08 | 0 | -0.12(-0.79%) |
Jul 22, 2013 | 15.04 | 15.23 | 14.92 | 15.20 | 0 | +0.18(+1.20%) |
Jul 19, 2013 | 15.52 | 15.54 | 15.01 | 15.02 | 0 | -0.58(-3.72%) |
Jul 18, 2013 | 15.73 | 15.74 | 15.52 | 15.60 | 0 | -0.03(-0.19%) |
Jul 17, 2013 | 15.24 | 15.63 | 15.11 | 15.63 | 177,502 | +0.48(+3.17%) |
Jul 16, 2013 | 15.73 | 15.74 | 14.91 | 15.15 | 0 | -0.60(-3.81%) |
Jul 15, 2013 | 15.90 | 16.00 | 15.67 | 15.75 | 0 | -0.06(-0.38%) |
Jul 12, 2013 | 15.67 | 15.90 | 15.58 | 15.81 | 0 | +0.15(+0.96%) |
Jul 11, 2013 | 16.10 | 16.22 | 15.54 | 15.66 | 0 | -0.27(-1.69%) |
Jul 10, 2013 | 16.18 | 16.25 | 15.76 | 15.93 | 0 | -0.21(-1.30%) |
Jul 09, 2013 | 16.40 | 16.47 | 15.94 | 16.14 | 0 | -0.10(-0.62%) |
Jul 08, 2013 | 15.50 | 16.27 | 15.38 | 16.24 | 768,097 | +0.78(+5.05%) |
Jul 05, 2013 | 15.24 | 15.47 | 14.91 | 15.46 | 0 | +0.51(+3.41%) |
Jul 03, 2013 | 14.83 | 15.10 | 14.80 | 14.95 | 0 | +0.07(+0.47%) |
Jul 02, 2013 | 15.10 | 15.22 | 14.68 | 14.88 | 0 | -0.14(-0.93%) |
Jul 01, 2013 | 14.81 | 15.18 | 14.70 | 15.02 | 0 | +0.42(+2.88%) |
Jun 28, 2013 | 14.88 | 15.00 | 13.81 | 14.60 | 1,475,892 | +0.22(+1.53%) |
Jun 27, 2013 | 13.89 | 14.45 | 13.65 | 14.38 | 919,868 | +0.63(+4.58%) |
Jun 26, 2013 | 13.68 | 13.82 | 13.46 | 13.75 | 0 | +0.23(+1.70%) |
Jun 25, 2013 | 13.47 | 13.62 | 13.28 | 13.52 | 0 | +0.13(+0.97%) |
Jun 24, 2013 | 13.31 | 13.47 | 13.24 | 13.39 | 4,143,048 | -0.04(-0.26%) |
Jun 21, 2013 | 13.61 | 13.76 | 13.22 | 13.43 | 325,215 | -0.13(-1.00%) |
Jun 20, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 0 | +0.31(+2.34%) |
Jun 19, 2013 | 13.25 | 13.40 | 13.14 | 13.25 | 155,970 | -0.02(-0.15%) |
Jun 18, 2013 | 13.25 | 13.52 | 13.10 | 13.27 | 0 | +0.01(+0.08%) |
Jun 17, 2013 | 13.48 | 13.49 | 13.09 | 13.26 | 0 | -0.04(-0.30%) |
Jun 14, 2013 | 13.41 | 13.67 | 13.23 | 13.30 | 0 | -0.10(-0.75%) |
Jun 13, 2013 | 13.37 | 13.50 | 13.30 | 13.40 | 252,080 | +0.00(+0.00%) |
Jun 12, 2013 | 13.90 | 13.95 | 13.32 | 13.40 | 257,766 | -0.40(-2.90%) |
Jun 11, 2013 | 13.34 | 13.81 | 13.28 | 13.80 | 292,253 | +0.32(+2.37%) |
Jun 10, 2013 | 13.19 | 13.61 | 13.05 | 13.48 | 0 | +0.39(+2.98%) |
Jun 07, 2013 | 13.15 | 13.22 | 12.93 | 13.09 | 0 | +0.02(+0.15%) |
Jun 06, 2013 | 13.06 | 13.26 | 12.85 | 13.07 | 164,477 | +0.06(+0.46%) |
Jun 05, 2013 | 13.17 | 13.28 | 12.85 | 13.01 | 0 | -0.15(-1.14%) |
Jun 04, 2013 | 13.40 | 13.59 | 12.96 | 13.16 | 0 | -0.20(-1.50%) |
Jun 03, 2013 | 13.18 | 13.98 | 13.09 | 13.36 | 596,197 | +0.19(+1.44%) |
May 31, 2013 | 13.06 | 13.63 | 13.01 | 13.17 | 547,797 | +0.08(+0.61%) |
May 30, 2013 | 12.81 | 13.13 | 12.65 | 13.09 | 259,747 | +0.36(+2.83%) |
May 29, 2013 | 12.95 | 13.06 | 12.60 | 12.73 | 158,583 | -0.28(-2.15%) |
May 28, 2013 | 12.82 | 13.10 | 12.76 | 13.01 | 270,575 | +0.46(+3.67%) |
May 24, 2013 | 12.29 | 12.68 | 12.25 | 12.55 | 0 | +0.25(+2.03%) |
May 23, 2013 | 12.19 | 12.46 | 12.09 | 12.30 | 0 | +0.00(+0.00%) |
May 22, 2013 | 12.19 | 12.48 | 12.09 | 12.30 | 0 | +0.16(+1.32%) |
May 21, 2013 | 12.09 | 12.25 | 12.01 | 12.14 | 0 | +0.03(+0.25%) |
May 20, 2013 | 12.24 | 12.30 | 12.05 | 12.11 | 0 | -0.19(-1.54%) |
May 17, 2013 | 12.24 | 12.38 | 12.04 | 12.30 | 0 | +0.15(+1.23%) |
May 16, 2013 | 12.20 | 12.42 | 12.14 | 12.15 | 191,491 | -0.06(-0.49%) |
May 15, 2013 | 12.23 | 12.44 | 12.19 | 12.21 | 0 | +0.01(+0.08%) |
May 13, 2013 | 12.19 | 12.37 | 12.05 | 12.20 | 0 | -0.07(-0.57%) |
May 10, 2013 | 12.21 | 12.40 | 12.19 | 12.27 | 0 | +0.12(+0.99%) |
May 09, 2013 | 12.01 | 12.35 | 11.79 | 12.15 | 0 | +0.08(+0.66%) |
May 08, 2013 | 12.02 | 12.07 | 11.94 | 12.07 | 0 | +0.00(+0.00%) |
May 07, 2013 | 12.04 | 12.20 | 11.90 | 12.07 | 0 | +0.05(+0.42%) |
May 06, 2013 | 12.00 | 12.20 | 11.89 | 12.02 | 0 | +0.01(+0.08%) |
May 03, 2013 | 11.86 | 12.06 | 11.67 | 12.01 | 0 | +0.34(+2.91%) |
May 02, 2013 | 11.04 | 11.68 | 11.04 | 11.67 | 0 | +0.67(+6.09%) |
May 01, 2013 | 11.11 | 11.17 | 10.86 | 11.00 | 0 | -0.13(-1.17%) |
Apr 30, 2013 | 10.78 | 11.16 | 10.62 | 11.13 | 0 | +0.37(+3.44%) |
Apr 29, 2013 | 10.80 | 11.34 | 10.74 | 10.76 | 373,457 | +0.06(+0.56%) |
Apr 26, 2013 | 10.33 | 10.88 | 10.08 | 10.70 | 739,670 | +0.62(+6.15%) |
Apr 25, 2013 | 9.910 | 10.13 | 9.760 | 10.08 | 464,817 | +0.21(+2.13%) |
Apr 24, 2013 | 9.860 | 9.900 | 9.530 | 9.870 | 322,004 | -0.02(-0.20%) |
Apr 23, 2013 | 9.680 | 9.920 | 9.580 | 9.890 | 161,836 | +0.28(+2.91%) |
Apr 22, 2013 | 9.570 | 9.650 | 9.300 | 9.610 | 237,523 | +0.09(+0.95%) |
Apr 19, 2013 | 9.340 | 9.630 | 9.310 | 9.520 | 145,481 | +0.17(+1.82%) |
Apr 18, 2013 | 9.500 | 9.620 | 9.300 | 9.350 | 167,570 | -0.12(-1.27%) |
Apr 17, 2013 | 9.760 | 9.890 | 9.360 | 9.470 | 186,571 | -0.38(-3.86%) |
Apr 16, 2013 | 9.310 | 10.04 | 9.310 | 9.850 | 291,890 | +0.56(+6.03%) |
Apr 15, 2013 | 9.670 | 9.880 | 9.260 | 9.290 | 427,464 | -0.49(-4.96%) |
Apr 12, 2013 | 9.990 | 10.08 | 9.712 | 9.775 | 252,470 | -0.29(-2.93%) |
Apr 11, 2013 | 10.31 | 10.38 | 10.05 | 10.07 | 232,415 | -0.21(-2.04%) |
Apr 10, 2013 | 10.17 | 10.35 | 9.900 | 10.28 | 135,393 | +0.15(+1.48%) |
Apr 09, 2013 | 10.24 | 10.24 | 9.900 | 10.13 | 161,176 | -0.06(-0.59%) |
Apr 08, 2013 | 10.23 | 10.24 | 10.04 | 10.19 | 91,216 | +0.03(+0.30%) |
Apr 05, 2013 | 9.920 | 10.17 | 9.800 | 10.16 | 157,803 | +0.07(+0.69%) |
Apr 04, 2013 | 10.14 | 10.14 | 9.800 | 10.09 | 196,638 | -0.06(-0.59%) |
Apr 03, 2013 | 10.57 | 10.64 | 9.720 | 10.15 | 441,177 | -0.42(-3.97%) |
Apr 02, 2013 | 10.70 | 10.80 | 10.54 | 10.57 | 245,533 | -0.03(-0.28%) |
Apr 01, 2013 | 10.99 | 11.17 | 10.55 | 10.60 | 250,936 | -0.37(-3.37%) |
Mar 28, 2013 | 10.72 | 11.27 | 10.72 | 10.97 | 375,980 | +0.29(+2.72%) |
Mar 27, 2013 | 10.71 | 10.85 | 10.58 | 10.68 | 212,836 | -0.14(-1.29%) |
Mar 26, 2013 | 10.81 | 11.05 | 10.73 | 10.82 | 142,905 | +0.06(+0.56%) |
Mar 25, 2013 | 10.75 | 11.00 | 10.52 | 10.76 | 229,582 | +0.07(+0.65%) |
Mar 22, 2013 | 10.55 | 10.86 | 10.46 | 10.69 | 205,452 | +0.16(+1.52%) |
Mar 21, 2013 | 10.65 | 10.83 | 10.48 | 10.53 | 254,681 | -0.20(-1.86%) |
Mar 20, 2013 | 10.70 | 10.80 | 10.46 | 10.73 | 228,754 | +0.10(+0.94%) |
Mar 19, 2013 | 10.52 | 10.75 | 10.44 | 10.63 | 150,635 | +0.11(+1.05%) |
Mar 18, 2013 | 10.53 | 10.60 | 10.26 | 10.52 | 278,152 | -0.17(-1.59%) |
Mar 15, 2013 | 11.01 | 11.01 | 10.60 | 10.69 | 384,040 | -0.32(-2.91%) |
Mar 14, 2013 | 10.89 | 11.01 | 10.65 | 11.01 | 271,077 | +0.18(+1.66%) |
Mar 13, 2013 | 10.98 | 10.98 | 10.58 | 10.83 | 335,212 | -0.13(-1.19%) |
Mar 12, 2013 | 10.95 | 11.02 | 10.80 | 10.96 | 143,861 | +0.01(+0.09%) |
Mar 11, 2013 | 10.93 | 11.04 | 10.80 | 10.95 | 229,036 | -0.02(-0.18%) |
Mar 08, 2013 | 11.05 | 11.15 | 10.91 | 10.97 | 249,163 | -0.04(-0.36%) |
Mar 07, 2013 | 11.19 | 11.24 | 10.90 | 11.01 | 190,976 | -0.15(-1.34%) |
Mar 06, 2013 | 11.16 | 11.36 | 11.06 | 11.16 | 311,411 | +0.07(+0.63%) |
Mar 05, 2013 | 11.19 | 11.19 | 10.93 | 11.09 | 419,881 | -0.03(-0.27%) |
Mar 04, 2013 | 10.80 | 11.19 | 10.66 | 11.12 | 368,038 | +0.27(+2.49%) |
Mar 01, 2013 | 10.90 | 11.02 | 10.68 | 10.85 | 403,539 | -0.10(-0.91%) |
Feb 28, 2013 | 11.05 | 11.10 | 10.86 | 10.95 | 1,113,158 | -0.07(-0.64%) |
Feb 27, 2013 | 10.73 | 11.24 | 10.71 | 11.02 | 370,640 | +0.22(+2.04%) |
Feb 26, 2013 | 10.96 | 11.21 | 10.50 | 10.80 | 451,165 | -0.27(-2.44%) |
Feb 25, 2013 | 11.50 | 11.50 | 10.91 | 11.07 | 1,191,232 | +0.24(+2.22%) |
Feb 22, 2013 | 10.22 | 10.85 | 9.980 | 10.83 | 548,750 | +0.71(+7.02%) |
Feb 21, 2013 | 10.08 | 10.24 | 9.800 | 10.12 | 483,377 | +0.04(+0.40%) |
Feb 20, 2013 | 10.23 | 10.39 | 9.960 | 10.08 | 667,209 | -0.02(-0.20%) |
Feb 19, 2013 | 9.790 | 10.15 | 9.790 | 10.10 | 389,241 | +0.41(+4.23%) |
Feb 15, 2013 | 10.33 | 10.33 | 9.680 | 9.690 | 740,093 | -0.54(-5.28%) |
Feb 14, 2013 | 10.11 | 10.27 | 9.750 | 10.23 | 2,764,476 | +0.20(+1.99%) |
Feb 13, 2013 | 10.14 | 10.19 | 9.720 | 10.03 | 726,122 | -0.05(-0.50%) |
Feb 12, 2013 | 9.060 | 10.12 | 9.060 | 10.08 | 797,165 | +1.00(+11.01%) |
Feb 11, 2013 | 9.200 | 9.300 | 8.960 | 9.080 | 233,458 | -0.29(-3.09%) |
Feb 08, 2013 | 9.340 | 9.430 | 9.210 | 9.370 | 191,487 | +0.03(+0.32%) |
Feb 07, 2013 | 9.470 | 9.520 | 9.145 | 9.340 | 261,862 | -0.15(-1.58%) |
Feb 06, 2013 | 9.140 | 9.500 | 9.140 | 9.490 | 332,282 | +0.68(+7.72%) |
Feb 04, 2013 | 9.000 | 9.000 | 8.750 | 8.810 | 276,891 | -0.03(-0.34%) |
Feb 01, 2013 | 8.600 | 8.909 | 8.525 | 8.840 | 262,030 | +0.28(+3.27%) |
Jan 31, 2013 | 8.740 | 8.750 | 8.500 | 8.560 | 194,969 | -0.10(-1.15%) |
Jan 30, 2013 | 8.440 | 8.740 | 8.440 | 8.660 | 231,284 | +0.23(+2.73%) |
Jan 29, 2013 | 8.530 | 8.550 | 8.370 | 8.430 | 189,996 | -0.08(-0.94%) |
Jan 28, 2013 | 8.400 | 8.550 | 8.153 | 8.510 | 381,177 | +0.16(+1.92%) |
Jan 25, 2013 | 8.430 | 8.540 | 8.300 | 8.350 | 110,751 | -0.04(-0.48%) |
Jan 24, 2013 | 8.410 | 8.500 | 8.340 | 8.390 | 141,498 | -0.01(-0.18%) |
Jan 23, 2013 | 8.370 | 8.450 | 8.330 | 8.405 | 109,346 | +0.00(+0.06%) |
Jan 22, 2013 | 8.420 | 8.420 | 8.270 | 8.400 | 111,964 | -0.01(-0.12%) |
Jan 18, 2013 | 8.260 | 8.440 | 8.180 | 8.410 | 163,465 | +0.15(+1.82%) |
Jan 17, 2013 | 8.270 | 8.350 | 8.180 | 8.260 | 102,418 | +0.02(+0.24%) |
Jan 16, 2013 | 8.250 | 8.300 | 8.160 | 8.240 | 108,260 | -0.05(-0.60%) |
Jan 15, 2013 | 8.160 | 8.330 | 8.150 | 8.290 | 139,665 | +0.08(+0.97%) |
Jan 14, 2013 | 8.100 | 8.310 | 8.010 | 8.210 | 201,034 | +0.08(+0.98%) |
Jan 11, 2013 | 8.070 | 8.160 | 7.996 | 8.130 | 78,621 | +0.08(+0.99%) |
Jan 10, 2013 | 8.170 | 8.170 | 7.970 | 8.050 | 160,032 | -0.05(-0.62%) |
Jan 09, 2013 | 8.070 | 8.140 | 7.980 | 8.100 | 179,875 | +0.01(+0.12%) |
Jan 08, 2013 | 8.120 | 8.220 | 7.970 | 8.090 | 211,813 | -0.04(-0.43%) |
Jan 07, 2013 | 8.570 | 8.570 | 8.000 | 8.125 | 298,496 | -0.54(-6.18%) |
Jan 04, 2013 | 8.630 | 8.740 | 8.520 | 8.660 | 169,642 | +0.11(+1.29%) |
Jan 03, 2013 | 8.650 | 8.660 | 8.495 | 8.550 | 204,265 | -0.07(-0.81%) |
Jan 02, 2013 | 8.580 | 8.650 | 8.320 | 8.620 | 342,321 | +0.30(+3.61%) |
Dec 31, 2012 | 8.030 | 8.410 | 8.030 | 8.320 | 268,659 | +0.27(+3.36%) |
Dec 28, 2012 | 8.030 | 8.130 | 7.950 | 8.050 | 138,581 | -0.01(-0.13%) |
Dec 27, 2012 | 8.050 | 8.080 | 7.650 | 8.060 | 243,385 | -0.02(-0.25%) |
Dec 26, 2012 | 8.000 | 8.100 | 7.830 | 8.080 | 201,726 | +0.03(+0.37%) |
Dec 24, 2012 | 8.180 | 8.250 | 7.860 | 8.050 | 121,111 | -0.15(-1.83%) |
Dec 21, 2012 | 8.670 | 8.670 | 8.040 | 8.200 | 607,293 | -0.38(-4.43%) |
Dec 20, 2012 | 8.490 | 8.650 | 8.465 | 8.580 | 269,980 | +0.11(+1.30%) |
Dec 19, 2012 | 8.250 | 8.480 | 8.250 | 8.470 | 138,692 | +0.20(+2.42%) |
Dec 18, 2012 | 8.350 | 8.370 | 8.205 | 8.270 | 165,646 | -0.08(-0.96%) |
Dec 17, 2012 | 8.410 | 8.453 | 8.250 | 8.350 | 102,128 | -0.02(-0.24%) |
Dec 14, 2012 | 8.210 | 8.370 | 8.130 | 8.370 | 103,529 | +0.07(+0.84%) |
Dec 13, 2012 | 8.440 | 8.460 | 8.250 | 8.300 | 107,233 | -0.11(-1.31%) |
Dec 12, 2012 | 8.470 | 8.480 | 8.320 | 8.410 | 136,790 | -0.06(-0.71%) |
Dec 11, 2012 | 8.360 | 8.470 | 8.300 | 8.470 | 131,416 | +0.16(+1.93%) |
Dec 10, 2012 | 8.310 | 8.340 | 8.250 | 8.310 | 114,407 | +0.03(+0.36%) |
Dec 07, 2012 | 8.300 | 8.340 | 8.190 | 8.280 | 126,452 | -0.02(-0.24%) |
Dec 06, 2012 | 8.160 | 8.320 | 8.110 | 8.300 | 162,203 | +0.11(+1.34%) |
Dec 05, 2012 | 8.420 | 8.429 | 7.910 | 8.190 | 311,314 | -0.21(-2.50%) |
Dec 04, 2012 | 8.540 | 8.585 | 8.320 | 8.400 | 105,900 | -0.27(-3.11%) |
Nov 30, 2012 | 8.750 | 8.800 | 8.540 | 8.670 | 148,669 | -0.04(-0.47%) |
Nov 29, 2012 | 8.550 | 8.820 | 8.510 | 8.711 | 129,696 | +0.23(+2.72%) |
Nov 28, 2012 | 8.780 | 8.780 | 8.420 | 8.480 | 188,654 | -0.37(-4.18%) |
Nov 27, 2012 | 8.840 | 8.920 | 8.640 | 8.850 | 133,695 | +0.02(+0.23%) |
Nov 26, 2012 | 8.490 | 8.880 | 8.310 | 8.830 | 230,052 | +0.32(+3.76%) |
Nov 23, 2012 | 8.340 | 8.510 | 8.300 | 8.510 | 86,055 | +0.16(+1.92%) |
Nov 21, 2012 | 8.290 | 8.390 | 8.290 | 8.350 | 123,131 | +0.06(+0.72%) |
Nov 20, 2012 | 8.430 | 8.440 | 8.270 | 8.290 | 169,002 | -0.17(-2.01%) |
Nov 19, 2012 | 8.350 | 8.490 | 8.280 | 8.460 | 152,478 | +0.18(+2.17%) |
Nov 16, 2012 | 8.290 | 8.440 | 8.210 | 8.280 | 229,044 | -0.01(-0.12%) |
Nov 15, 2012 | 8.200 | 8.340 | 8.110 | 8.290 | 219,425 | +0.02(+0.24%) |
Nov 14, 2012 | 8.520 | 8.560 | 8.220 | 8.270 | 243,417 | -0.25(-2.93%) |
Nov 13, 2012 | 8.400 | 8.600 | 8.390 | 8.520 | 185,616 | +0.12(+1.43%) |
Nov 12, 2012 | 8.390 | 8.560 | 8.340 | 8.400 | 171,594 | +0.06(+0.72%) |
Nov 09, 2012 | 8.310 | 8.450 | 8.300 | 8.340 | 161,140 | -0.03(-0.36%) |
Nov 08, 2012 | 8.710 | 8.910 | 8.340 | 8.370 | 184,620 | -0.32(-3.68%) |
Nov 07, 2012 | 9.300 | 9.330 | 8.650 | 8.690 | 275,597 | -0.71(-7.55%) |
Nov 06, 2012 | 8.890 | 9.420 | 8.800 | 9.400 | 510,426 | +0.79(+9.18%) |
Nov 05, 2012 | 8.350 | 8.640 | 8.070 | 8.610 | 257,571 | +0.25(+2.99%) |
Nov 02, 2012 | 8.730 | 8.730 | 8.350 | 8.360 | 282,428 | -0.31(-3.58%) |
Nov 01, 2012 | 8.860 | 8.919 | 8.620 | 8.670 | 255,940 | -0.21(-2.36%) |
Oct 31, 2012 | 8.840 | 9.066 | 8.630 | 8.880 | 259,368 | +0.08(+0.91%) |
Oct 26, 2012 | 8.660 | 8.800 | 8.800 | 8.800 | 119,800 | +0.15(+1.73%) |
Oct 25, 2012 | 8.700 | 8.800 | 8.550 | 8.650 | 227,099 | +0.01(+0.12%) |
Oct 24, 2012 | 8.720 | 8.810 | 8.540 | 8.640 | 335,688 | -0.03(-0.35%) |
Oct 23, 2012 | 8.870 | 8.890 | 8.360 | 8.670 | 366,765 | -0.28(-3.12%) |
Oct 19, 2012 | 9.150 | 9.215 | 8.910 | 8.950 | 263,023 | -0.29(-3.14%) |
Oct 18, 2012 | 9.440 | 9.441 | 8.980 | 9.240 | 270,356 | -0.14(-1.50%) |
Oct 17, 2012 | 9.440 | 9.500 | 9.360 | 9.381 | 203,530 | +0.01(+0.11%) |
Oct 16, 2012 | 9.300 | 9.670 | 9.230 | 9.370 | 330,620 | +0.12(+1.30%) |
Oct 15, 2012 | 9.130 | 9.300 | 9.100 | 9.250 | 177,204 | +0.15(+1.65%) |
Oct 12, 2012 | 9.450 | 9.540 | 9.050 | 9.100 | 224,554 | -0.30(-3.19%) |
Oct 11, 2012 | 9.050 | 9.460 | 8.940 | 9.400 | 364,520 | +0.38(+4.27%) |
Oct 10, 2012 | 9.120 | 9.160 | 8.880 | 9.015 | 238,466 | -0.08(-0.93%) |
Oct 09, 2012 | 9.140 | 9.290 | 9.000 | 9.100 | 331,576 | -0.09(-0.98%) |
Oct 08, 2012 | 9.680 | 9.720 | 9.140 | 9.190 | 444,220 | -0.49(-5.06%) |
Oct 05, 2012 | 9.260 | 9.720 | 9.200 | 9.680 | 440,982 | +0.43(+4.65%) |
Oct 04, 2012 | 9.240 | 9.500 | 9.170 | 9.250 | 437,962 | +0.07(+0.76%) |
Oct 03, 2012 | 8.470 | 9.240 | 8.470 | 9.180 | 983,540 | +0.72(+8.51%) |
Oct 02, 2012 | 8.330 | 8.520 | 8.220 | 8.460 | 382,345 | +0.13(+1.56%) |
Oct 01, 2012 | 8.210 | 8.530 | 8.210 | 8.330 | 356,908 | +0.12(+1.46%) |
Sep 28, 2012 | 8.380 | 8.400 | 8.010 | 8.210 | 522,312 | -0.17(-2.03%) |
Sep 27, 2012 | 8.080 | 8.630 | 8.000 | 8.380 | 926,783 | +0.27(+3.33%) |
Sep 26, 2012 | 7.580 | 8.240 | 7.430 | 8.110 | 1,868,275 | +0.99(+13.83%) |
Sep 25, 2012 | 7.500 | 7.510 | 7.045 | 7.125 | 364,705 | -0.35(-4.62%) |
Sep 24, 2012 | 7.400 | 7.560 | 7.400 | 7.470 | 214,566 | -0.05(-0.66%) |
Sep 21, 2012 | 7.410 | 7.600 | 7.320 | 7.520 | 265,139 | +0.21(+2.87%) |
Sep 20, 2012 | 7.330 | 7.350 | 7.190 | 7.310 | 136,824 | -0.05(-0.68%) |
Sep 19, 2012 | 7.350 | 7.550 | 7.240 | 7.360 | 171,981 | +0.02(+0.27%) |
Sep 18, 2012 | 7.430 | 7.445 | 7.300 | 7.340 | 96,119 | -0.08(-1.08%) |
Sep 17, 2012 | 7.420 | 7.440 | 7.300 | 7.420 | 129,975 | -0.04(-0.54%) |
Sep 14, 2012 | 7.460 | 7.498 | 7.360 | 7.460 | 186,167 | +0.00(+0.00%) |
Sep 13, 2012 | 7.120 | 7.600 | 7.100 | 7.460 | 191,252 | +0.25(+3.47%) |
Sep 12, 2012 | 7.490 | 7.549 | 7.010 | 7.210 | 293,116 | -0.25(-3.35%) |
Sep 11, 2012 | 7.800 | 7.850 | 7.440 | 7.460 | 204,238 | -0.36(-4.54%) |
Sep 10, 2012 | 7.660 | 7.920 | 7.650 | 7.815 | 185,874 | +0.18(+2.29%) |
Sep 07, 2012 | 7.670 | 7.760 | 7.500 | 7.640 | 127,319 | +0.02(+0.26%) |
Sep 06, 2012 | 8.020 | 8.090 | 7.600 | 7.620 | 437,958 | -0.36(-4.51%) |
Sep 05, 2012 | 7.940 | 8.230 | 7.820 | 7.980 | 367,986 | +0.04(+0.50%) |