Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.70 | 12.00 | 11.69 | 11.91 | 772,971 | -0.09(-0.72%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.80 | 12.00 | 986,398 | +0.16(+1.32%) |
Jan 29, 2014 | 11.68 | 11.89 | 11.49 | 11.84 | 964,795 | +0.05(+0.44%) |
Jan 28, 2014 | 11.67 | 11.85 | 11.59 | 11.79 | 581,356 | +0.18(+1.57%) |
Jan 27, 2014 | 11.89 | 11.93 | 11.48 | 11.61 | 958,741 | -0.30(-2.48%) |
Jan 24, 2014 | 12.03 | 12.07 | 11.65 | 11.90 | 1,548,662 | -0.26(-2.14%) |
Jan 23, 2014 | 12.09 | 12.19 | 12.01 | 12.16 | 1,572,698 | -0.03(-0.21%) |
Jan 22, 2014 | 12.13 | 12.20 | 12.04 | 12.19 | 536,288 | +0.10(+0.86%) |
Jan 21, 2014 | 11.99 | 12.21 | 11.81 | 12.08 | 1,225,324 | +0.22(+1.83%) |
Jan 17, 2014 | 12.13 | 11.87 | 11.87 | 11.87 | 842,553 | -0.29(-2.36%) |
Jan 16, 2014 | 12.09 | 12.16 | 11.85 | 12.15 | 1,520,939 | +0.09(+0.72%) |
Jan 15, 2014 | 11.47 | 12.07 | 11.46 | 12.07 | 1,516,418 | +0.60(+5.23%) |
Jan 14, 2014 | 11.21 | 11.50 | 11.07 | 11.47 | 855,350 | +0.30(+2.72%) |
Jan 13, 2014 | 11.23 | 11.38 | 11.08 | 11.16 | 998,623 | -0.06(-0.54%) |
Jan 10, 2014 | 11.01 | 11.22 | 10.89 | 11.22 | 733,792 | +0.25(+2.30%) |
Jan 09, 2014 | 11.12 | 11.19 | 10.85 | 10.97 | 406,994 | -0.05(-0.47%) |
Jan 08, 2014 | 10.95 | 11.08 | 10.83 | 11.02 | 659,071 | +0.10(+0.87%) |
Jan 07, 2014 | 11.01 | 11.11 | 10.85 | 10.93 | 884,970 | -0.02(-0.16%) |
Jan 06, 2014 | 10.98 | 11.29 | 10.89 | 10.95 | 1,589,563 | +0.23(+2.11%) |
Jan 03, 2014 | 10.68 | 10.85 | 10.65 | 10.72 | 461,225 | +0.05(+0.49%) |
Jan 02, 2014 | 10.65 | 10.80 | 10.59 | 10.67 | 491,285 | -0.06(-0.57%) |
Dec 31, 2013 | 10.67 | 10.73 | 10.73 | 10.73 | 504,219 | +0.06(+0.57%) |
Dec 30, 2013 | 10.67 | 10.69 | 10.58 | 10.67 | 297,878 | -0.03(-0.32%) |
Dec 27, 2013 | 10.70 | 10.75 | 10.61 | 10.70 | 273,786 | +0.05(+0.49%) |
Dec 26, 2013 | 10.95 | 10.99 | 10.63 | 10.65 | 424,734 | -0.21(-1.92%) |
Dec 24, 2013 | 10.75 | 10.87 | 10.73 | 10.86 | 270,941 | +0.17(+1.54%) |
Dec 23, 2013 | 10.52 | 10.76 | 10.45 | 10.69 | 670,940 | +0.27(+2.58%) |
Dec 20, 2013 | 10.31 | 10.48 | 10.31 | 10.42 | 1,083,934 | +0.06(+0.59%) |
Dec 19, 2013 | 10.55 | 10.59 | 10.34 | 10.36 | 649,462 | -0.18(-1.73%) |
Dec 18, 2013 | 10.42 | 10.57 | 10.34 | 10.55 | 789,323 | +0.17(+1.67%) |
Dec 17, 2013 | 10.24 | 10.40 | 10.13 | 10.37 | 787,833 | +0.16(+1.53%) |
Dec 16, 2013 | 10.09 | 10.30 | 10.09 | 10.22 | 423,240 | +0.17(+1.64%) |
Dec 13, 2013 | 9.990 | 10.20 | 9.964 | 10.05 | 648,199 | +0.10(+0.96%) |
Dec 12, 2013 | 10.04 | 10.12 | 9.938 | 9.955 | 734,036 | -0.09(-0.86%) |
Dec 11, 2013 | 10.36 | 10.36 | 9.998 | 10.04 | 525,711 | -0.29(-2.78%) |
Dec 10, 2013 | 10.42 | 10.46 | 10.30 | 10.33 | 370,110 | -0.10(-0.92%) |
Dec 09, 2013 | 10.58 | 10.70 | 10.34 | 10.42 | 677,300 | -0.11(-1.07%) |
Dec 06, 2013 | 10.56 | 10.64 | 10.49 | 10.54 | 598,101 | +0.15(+1.42%) |
Dec 05, 2013 | 10.29 | 10.45 | 10.25 | 10.39 | 430,271 | +0.13(+1.27%) |
Dec 04, 2013 | 10.28 | 10.46 | 10.11 | 10.26 | 397,318 | -0.08(-0.76%) |
Dec 03, 2013 | 10.30 | 10.43 | 10.25 | 10.34 | 1,150,461 | +0.04(+0.42%) |
Dec 02, 2013 | 10.50 | 10.52 | 10.29 | 10.29 | 615,745 | -0.25(-2.39%) |
Nov 29, 2013 | 10.50 | 10.58 | 10.48 | 10.55 | 303,293 | +0.12(+1.17%) |
Nov 27, 2013 | 10.54 | 10.59 | 10.35 | 10.42 | 448,961 | -0.10(-0.99%) |
Nov 26, 2013 | 10.44 | 10.60 | 10.29 | 10.53 | 709,009 | +0.10(+0.92%) |
Nov 25, 2013 | 10.32 | 10.59 | 10.19 | 10.43 | 496,476 | +0.18(+1.78%) |
Nov 22, 2013 | 10.07 | 10.25 | 10.01 | 10.25 | 433,521 | +0.22(+2.16%) |
Nov 21, 2013 | 10.03 | 10.13 | 9.955 | 10.03 | 766,425 | +0.10(+0.96%) |
Nov 20, 2013 | 10.11 | 10.18 | 9.894 | 9.938 | 378,743 | -0.13(-1.29%) |
Nov 19, 2013 | 10.29 | 10.41 | 10.02 | 10.07 | 717,476 | -0.21(-2.03%) |
Nov 18, 2013 | 10.57 | 10.66 | 10.27 | 10.28 | 858,251 | -0.23(-2.15%) |
Nov 15, 2013 | 10.67 | 10.78 | 10.42 | 10.50 | 1,260,417 | -0.12(-1.14%) |
Nov 14, 2013 | 10.18 | 10.62 | 10.02 | 10.62 | 2,380,939 | +0.44(+4.35%) |
Nov 13, 2013 | 9.851 | 10.18 | 9.790 | 10.18 | 452,746 | +0.20(+2.00%) |
Nov 12, 2013 | 10.02 | 10.08 | 9.894 | 9.981 | 272,314 | -0.08(-0.78%) |
Nov 11, 2013 | 9.981 | 10.09 | 9.868 | 10.06 | 343,540 | +0.05(+0.52%) |
Nov 08, 2013 | 9.720 | 10.04 | 9.720 | 10.01 | 538,278 | +0.29(+2.95%) |
Nov 07, 2013 | 10.14 | 10.14 | 9.712 | 9.720 | 983,454 | -0.32(-3.20%) |
Nov 06, 2013 | 10.22 | 10.22 | 9.972 | 10.04 | 602,367 | -0.10(-0.94%) |
Nov 05, 2013 | 10.14 | 10.31 | 10.09 | 10.14 | 824,573 | -0.09(-0.85%) |
Nov 04, 2013 | 9.868 | 10.27 | 9.868 | 10.22 | 1,024,461 | +0.15(+1.46%) |
Nov 01, 2013 | 10.12 | 10.19 | 9.920 | 10.08 | 956,825 | -0.05(-0.51%) |
Oct 31, 2013 | 9.816 | 10.14 | 9.781 | 10.13 | 931,714 | +0.14(+1.39%) |
Oct 30, 2013 | 10.67 | 10.78 | 9.781 | 9.990 | 3,152,954 | -0.92(-8.44%) |
Oct 29, 2013 | 10.84 | 10.95 | 10.68 | 10.91 | 728,640 | +0.10(+0.88%) |
Oct 28, 2013 | 10.73 | 10.90 | 10.67 | 10.81 | 728,008 | +0.07(+0.65%) |
Oct 25, 2013 | 11.18 | 11.18 | 10.68 | 10.75 | 983,092 | -0.38(-3.43%) |
Oct 24, 2013 | 11.06 | 11.21 | 10.99 | 11.13 | 554,284 | +0.10(+0.95%) |
Oct 23, 2013 | 10.97 | 11.02 | 10.79 | 11.02 | 515,154 | +0.00(+0.00%) |
Oct 22, 2013 | 10.95 | 11.14 | 10.74 | 11.02 | 981,869 | +0.17(+1.52%) |
Oct 21, 2013 | 10.77 | 10.92 | 10.73 | 10.86 | 540,608 | +0.14(+1.30%) |
Oct 18, 2013 | 10.73 | 10.95 | 10.62 | 10.72 | 830,829 | +0.13(+1.23%) |
Oct 17, 2013 | 10.40 | 10.67 | 10.38 | 10.59 | 462,810 | +0.13(+1.25%) |
Oct 16, 2013 | 10.46 | 10.50 | 10.35 | 10.46 | 443,343 | +0.09(+0.84%) |
Oct 15, 2013 | 10.47 | 10.49 | 10.28 | 10.37 | 638,144 | -0.13(-1.24%) |
Oct 14, 2013 | 10.09 | 10.50 | 10.06 | 10.50 | 815,139 | +0.32(+3.16%) |
Oct 11, 2013 | 10.23 | 10.32 | 10.13 | 10.18 | 684,410 | -0.07(-0.68%) |
Oct 10, 2013 | 10.06 | 10.25 | 10.01 | 10.25 | 735,539 | +0.39(+3.96%) |
Oct 09, 2013 | 9.755 | 9.928 | 9.609 | 9.859 | 676,523 | +0.17(+1.70%) |
Oct 08, 2013 | 10.13 | 10.21 | 9.694 | 9.694 | 934,788 | -0.46(-4.53%) |
Oct 07, 2013 | 10.19 | 10.21 | 10.09 | 10.15 | 498,051 | -0.19(-1.85%) |
Oct 04, 2013 | 10.22 | 10.39 | 10.17 | 10.35 | 427,327 | +0.12(+1.19%) |
Oct 03, 2013 | 10.37 | 10.48 | 10.04 | 10.22 | 635,708 | -0.17(-1.59%) |
Oct 02, 2013 | 10.20 | 10.41 | 10.20 | 10.39 | 878,723 | +0.10(+0.93%) |
Oct 01, 2013 | 10.12 | 10.29 | 10.05 | 10.29 | 549,395 | +0.16(+1.63%) |
Sep 30, 2013 | 9.912 | 10.19 | 9.816 | 10.13 | 851,585 | +0.08(+0.78%) |
Sep 27, 2013 | 10.02 | 10.15 | 9.998 | 10.05 | 266,963 | -0.04(-0.43%) |
Sep 26, 2013 | 10.18 | 10.30 | 10.04 | 10.09 | 492,852 | -0.03(-0.26%) |
Sep 25, 2013 | 10.12 | 10.22 | 10.03 | 10.12 | 558,571 | +0.05(+0.52%) |
Sep 24, 2013 | 10.02 | 10.22 | 9.972 | 10.07 | 775,645 | +0.03(+0.35%) |
Sep 23, 2013 | 10.16 | 10.19 | 9.990 | 10.03 | 586,382 | -0.11(-1.11%) |
Sep 20, 2013 | 10.37 | 10.37 | 10.07 | 10.15 | 1,148,111 | -0.17(-1.68%) |
Sep 19, 2013 | 10.25 | 10.38 | 10.20 | 10.32 | 416,530 | +0.10(+0.94%) |
Sep 18, 2013 | 10.10 | 10.32 | 10.05 | 10.22 | 841,739 | +0.16(+1.55%) |
Sep 17, 2013 | 9.990 | 10.16 | 9.981 | 10.07 | 744,135 | +0.10(+0.96%) |
Sep 16, 2013 | 10.03 | 10.02 | 9.868 | 9.972 | 1,392,173 | +0.13(+1.32%) |
Sep 13, 2013 | 9.920 | 9.920 | 9.773 | 9.842 | 359,846 | +0.00(+0.00%) |
Sep 12, 2013 | 9.955 | 10.07 | 9.816 | 9.842 | 534,654 | -0.16(-1.56%) |
Sep 11, 2013 | 10.02 | 10.09 | 9.912 | 9.998 | 794,429 | -0.07(-0.69%) |
Sep 10, 2013 | 9.799 | 10.08 | 9.686 | 10.07 | 1,166,880 | +0.33(+3.39%) |
Sep 09, 2013 | 9.521 | 9.755 | 9.477 | 9.738 | 940,564 | +0.24(+2.56%) |
Sep 06, 2013 | 9.555 | 9.625 | 9.191 | 9.495 | 543,840 | +0.03(+0.28%) |
Sep 05, 2013 | 9.486 | 9.555 | 9.416 | 9.468 | 521,268 | +0.03(+0.28%) |
Sep 04, 2013 | 9.243 | 9.477 | 9.199 | 9.442 | 1,069,875 | +0.21(+2.26%) |
Sep 03, 2013 | 9.260 | 9.408 | 9.104 | 9.234 | 707,075 | +0.18(+2.02%) |
Aug 30, 2013 | 9.477 | 9.486 | 9.034 | 9.052 | 782,463 | -0.42(-4.40%) |
Aug 29, 2013 | 9.199 | 9.642 | 9.199 | 9.468 | 929,258 | +0.30(+3.22%) |
Aug 28, 2013 | 9.008 | 9.251 | 9.008 | 9.173 | 668,965 | +0.14(+1.54%) |
Aug 27, 2013 | 9.269 | 9.521 | 8.973 | 9.034 | 957,111 | -0.29(-3.08%) |
Aug 26, 2013 | 9.512 | 9.521 | 9.286 | 9.321 | 408,992 | -0.17(-1.83%) |
Aug 23, 2013 | 9.364 | 9.521 | 9.260 | 9.495 | 694,765 | +0.17(+1.86%) |
Aug 22, 2013 | 9.086 | 9.338 | 9.078 | 9.321 | 527,249 | +0.32(+3.57%) |
Aug 21, 2013 | 9.034 | 9.138 | 8.921 | 8.999 | 426,487 | -0.11(-1.24%) |
Aug 20, 2013 | 8.895 | 9.156 | 8.826 | 9.112 | 444,277 | +0.21(+2.34%) |
Aug 19, 2013 | 8.956 | 9.025 | 8.869 | 8.904 | 462,340 | -0.05(-0.58%) |
Aug 16, 2013 | 8.939 | 9.112 | 8.869 | 8.956 | 508,819 | +0.00(+0.00%) |
Aug 15, 2013 | 9.164 | 9.173 | 8.956 | 8.956 | 570,051 | -0.38(-4.09%) |
Aug 14, 2013 | 9.460 | 9.460 | 9.225 | 9.338 | 434,316 | -0.10(-1.10%) |
Aug 13, 2013 | 9.425 | 9.468 | 9.243 | 9.442 | 447,078 | +0.03(+0.28%) |
Aug 12, 2013 | 9.251 | 9.521 | 9.130 | 9.416 | 796,347 | +0.09(+0.93%) |
Aug 09, 2013 | 9.373 | 9.434 | 9.130 | 9.329 | 459,831 | -0.06(-0.65%) |
Aug 08, 2013 | 9.390 | 9.538 | 9.269 | 9.390 | 702,103 | +0.08(+0.84%) |
Aug 07, 2013 | 9.208 | 9.316 | 8.947 | 9.312 | 1,013,355 | +0.09(+0.94%) |
Aug 06, 2013 | 9.538 | 9.599 | 9.217 | 9.225 | 565,145 | -0.32(-3.37%) |
Aug 05, 2013 | 9.529 | 9.607 | 9.382 | 9.547 | 653,942 | +0.03(+0.27%) |
Aug 02, 2013 | 9.477 | 9.634 | 9.408 | 9.521 | 626,932 | +0.03(+0.37%) |
Aug 01, 2013 | 9.425 | 9.599 | 9.208 | 9.486 | 1,342,594 | +0.17(+1.77%) |
Jul 31, 2013 | 8.808 | 9.408 | 8.730 | 9.321 | 2,958,972 | +0.98(+11.77%) |
Jul 30, 2013 | 8.261 | 8.487 | 8.252 | 8.339 | 1,413,850 | +0.14(+1.69%) |
Jul 29, 2013 | 8.687 | 8.730 | 8.183 | 8.200 | 1,354,421 | -0.50(-5.79%) |
Jul 26, 2013 | 8.791 | 8.869 | 8.661 | 8.704 | 551,427 | -0.18(-2.05%) |
Jul 25, 2013 | 8.687 | 8.886 | 8.669 | 8.886 | 946,371 | +0.20(+2.30%) |
Jul 24, 2013 | 8.939 | 8.939 | 8.661 | 8.687 | 883,515 | -0.17(-1.96%) |
Jul 23, 2013 | 9.121 | 9.208 | 8.808 | 8.860 | 845,067 | -0.22(-2.39%) |
Jul 22, 2013 | 9.060 | 9.147 | 9.017 | 9.078 | 515,666 | -0.02(-0.19%) |
Jul 19, 2013 | 9.025 | 9.147 | 8.895 | 9.095 | 784,241 | +0.08(+0.87%) |
Jul 18, 2013 | 8.895 | 9.134 | 8.791 | 9.017 | 1,824,388 | -0.07(-0.76%) |
Jul 17, 2013 | 9.503 | 9.573 | 9.034 | 9.086 | 2,071,734 | -0.73(-7.43%) |
Jul 16, 2013 | 9.729 | 9.964 | 9.581 | 9.816 | 1,676,391 | +0.10(+1.07%) |
Jul 15, 2013 | 9.104 | 9.720 | 9.104 | 9.712 | 1,815,765 | +0.62(+6.78%) |
Jul 12, 2013 | 9.234 | 9.416 | 9.078 | 9.095 | 1,026,949 | -0.06(-0.66%) |
Jul 11, 2013 | 9.043 | 9.225 | 8.991 | 9.156 | 786,021 | +0.25(+2.83%) |
Jul 10, 2013 | 8.913 | 9.034 | 8.852 | 8.904 | 371,603 | -0.01(-0.10%) |
Jul 09, 2013 | 8.904 | 9.147 | 8.869 | 8.913 | 753,111 | +0.08(+0.88%) |
Jul 08, 2013 | 8.852 | 8.939 | 8.808 | 8.834 | 408,725 | +0.03(+0.39%) |
Jul 05, 2013 | 8.721 | 8.800 | 8.607 | 8.800 | 481,794 | +0.23(+2.74%) |
Jul 03, 2013 | 8.687 | 8.747 | 8.549 | 8.565 | 444,656 | -0.21(-2.38%) |
Jul 02, 2013 | 9.060 | 9.112 | 8.739 | 8.774 | 902,524 | -0.27(-2.98%) |
Jul 01, 2013 | 8.913 | 9.138 | 8.904 | 9.043 | 894,888 | +0.20(+2.26%) |
Jun 28, 2013 | 8.704 | 8.895 | 8.695 | 8.843 | 2,810,383 | +0.10(+1.19%) |
Jun 27, 2013 | 8.261 | 8.869 | 8.261 | 8.739 | 2,147,717 | +0.55(+6.68%) |
Jun 26, 2013 | 8.313 | 8.343 | 8.165 | 8.192 | 393,921 | -0.03(-0.32%) |
Jun 25, 2013 | 8.209 | 8.244 | 8.126 | 8.218 | 480,161 | +0.17(+2.16%) |
Jun 24, 2013 | 8.053 | 8.079 | 7.766 | 8.044 | 1,041,882 | -0.13(-1.59%) |
Jun 21, 2013 | 8.278 | 8.378 | 8.031 | 8.174 | 1,022,165 | -0.08(-0.95%) |
Jun 20, 2013 | 8.304 | 8.435 | 8.122 | 8.252 | 875,843 | -0.28(-3.26%) |
Jun 19, 2013 | 8.652 | 8.661 | 8.452 | 8.530 | 314,340 | -0.10(-1.21%) |
Jun 18, 2013 | 8.383 | 8.669 | 8.322 | 8.635 | 515,346 | +0.25(+3.01%) |
Jun 17, 2013 | 8.652 | 8.652 | 8.339 | 8.383 | 374,003 | -0.13(-1.53%) |
Jun 14, 2013 | 8.669 | 8.713 | 8.470 | 8.513 | 305,736 | -0.18(-2.10%) |
Jun 13, 2013 | 8.461 | 8.721 | 8.348 | 8.695 | 475,577 | +0.21(+2.46%) |
Jun 12, 2013 | 8.808 | 8.834 | 8.461 | 8.487 | 654,449 | -0.23(-2.69%) |
Jun 11, 2013 | 8.765 | 8.791 | 8.574 | 8.721 | 658,118 | -0.20(-2.24%) |
Jun 10, 2013 | 8.869 | 8.930 | 8.747 | 8.921 | 582,474 | +0.09(+0.98%) |
Jun 07, 2013 | 8.843 | 8.886 | 8.730 | 8.834 | 556,026 | +0.09(+0.99%) |
Jun 06, 2013 | 8.582 | 8.756 | 8.496 | 8.747 | 923,608 | +0.18(+2.13%) |
Jun 05, 2013 | 8.747 | 8.782 | 8.504 | 8.565 | 650,437 | -0.20(-2.28%) |
Jun 04, 2013 | 8.852 | 8.921 | 8.626 | 8.765 | 776,828 | -0.10(-1.08%) |
Jun 03, 2013 | 9.182 | 9.243 | 8.800 | 8.860 | 1,250,209 | -0.26(-2.86%) |
May 31, 2013 | 9.147 | 9.390 | 9.067 | 9.121 | 792,265 | -0.09(-0.94%) |
May 30, 2013 | 9.121 | 9.282 | 9.065 | 9.208 | 892,090 | +0.11(+1.24%) |
May 29, 2013 | 8.999 | 9.104 | 8.817 | 9.095 | 668,890 | +0.02(+0.19%) |
May 28, 2013 | 8.965 | 9.217 | 8.947 | 9.078 | 1,078,008 | +0.29(+3.26%) |
May 24, 2013 | 8.713 | 8.804 | 8.530 | 8.791 | 416,662 | +0.03(+0.40%) |
May 23, 2013 | 8.530 | 8.774 | 8.435 | 8.756 | 1,098,914 | +0.05(+0.60%) |
May 22, 2013 | 9.078 | 9.156 | 8.652 | 8.704 | 952,436 | -0.34(-3.75%) |
May 21, 2013 | 8.886 | 9.121 | 8.869 | 9.043 | 636,851 | +0.14(+1.56%) |
May 20, 2013 | 8.904 | 8.999 | 8.847 | 8.904 | 674,632 | -0.02(-0.19%) |
May 17, 2013 | 8.834 | 8.982 | 8.826 | 8.921 | 568,060 | +0.13(+1.48%) |
May 16, 2013 | 8.730 | 8.878 | 8.730 | 8.791 | 981,488 | -0.01(-0.10%) |
May 15, 2013 | 8.739 | 8.852 | 8.726 | 8.800 | 884,887 | +0.23(+2.63%) |
May 13, 2013 | 8.574 | 8.635 | 8.461 | 8.574 | 387,898 | +0.00(+0.00%) |
May 10, 2013 | 8.461 | 8.617 | 8.417 | 8.574 | 454,612 | +0.10(+1.23%) |
May 09, 2013 | 8.556 | 8.704 | 8.452 | 8.470 | 1,012,504 | -0.13(-1.52%) |
May 08, 2013 | 8.609 | 8.747 | 8.513 | 8.600 | 1,396,119 | -0.02(-0.20%) |
May 07, 2013 | 8.635 | 8.774 | 8.582 | 8.617 | 993,909 | +0.04(+0.51%) |
May 06, 2013 | 8.270 | 8.643 | 8.226 | 8.574 | 924,796 | +0.30(+3.68%) |
May 03, 2013 | 7.966 | 8.443 | 7.827 | 8.270 | 1,553,002 | +0.44(+5.66%) |
May 02, 2013 | 7.766 | 7.879 | 7.705 | 7.827 | 1,094,891 | +0.09(+1.12%) |
May 01, 2013 | 8.087 | 8.114 | 7.731 | 7.740 | 1,447,377 | -0.45(-5.51%) |
Apr 30, 2013 | 8.192 | 8.244 | 8.070 | 8.192 | 704,756 | -0.03(-0.42%) |
Apr 29, 2013 | 8.304 | 8.331 | 8.205 | 8.226 | 478,602 | -0.01(-0.11%) |
Apr 26, 2013 | 8.122 | 8.244 | 8.113 | 8.235 | 817,248 | +0.12(+1.50%) |
Apr 25, 2013 | 8.061 | 8.296 | 8.053 | 8.113 | 647,505 | +0.12(+1.52%) |
Apr 24, 2013 | 7.801 | 8.000 | 7.792 | 7.992 | 697,458 | +0.23(+2.91%) |
Apr 23, 2013 | 7.783 | 7.896 | 7.637 | 7.766 | 951,668 | +0.14(+1.82%) |
Apr 22, 2013 | 7.566 | 7.696 | 7.271 | 7.627 | 697,843 | +0.09(+1.15%) |
Apr 19, 2013 | 7.358 | 7.601 | 7.340 | 7.540 | 926,178 | +0.23(+3.21%) |
Apr 18, 2013 | 7.644 | 7.644 | 7.110 | 7.306 | 2,298,159 | -0.30(-4.00%) |
Apr 17, 2013 | 7.757 | 7.783 | 7.323 | 7.610 | 2,038,351 | -0.28(-3.52%) |
Apr 16, 2013 | 7.835 | 7.948 | 7.731 | 7.888 | 821,128 | +0.17(+2.14%) |
Apr 15, 2013 | 8.209 | 8.226 | 7.688 | 7.722 | 1,349,827 | -0.60(-7.20%) |
Apr 12, 2013 | 8.383 | 8.487 | 8.244 | 8.322 | 695,387 | -0.17(-1.94%) |
Apr 11, 2013 | 8.496 | 8.539 | 8.400 | 8.487 | 618,576 | -0.07(-0.81%) |
Apr 10, 2013 | 8.339 | 8.582 | 8.304 | 8.556 | 1,237,282 | +0.30(+3.58%) |
Apr 09, 2013 | 8.122 | 8.391 | 8.122 | 8.261 | 781,052 | +0.14(+1.71%) |
Apr 08, 2013 | 8.192 | 8.235 | 8.070 | 8.122 | 625,821 | -0.08(-0.95%) |
Apr 05, 2013 | 8.018 | 8.261 | 7.922 | 8.200 | 671,795 | -0.02(-0.21%) |
Apr 04, 2013 | 8.044 | 8.226 | 7.896 | 8.218 | 946,891 | +0.15(+1.83%) |
Apr 03, 2013 | 8.235 | 8.313 | 7.948 | 8.070 | 993,477 | -0.17(-2.00%) |
Apr 02, 2013 | 8.530 | 8.669 | 8.209 | 8.235 | 1,415,110 | -0.24(-2.87%) |
Apr 01, 2013 | 8.774 | 8.850 | 8.409 | 8.478 | 1,334,318 | -0.35(-3.94%) |
Mar 28, 2013 | 8.721 | 8.860 | 8.617 | 8.826 | 619,885 | +0.10(+1.20%) |
Mar 27, 2013 | 8.556 | 8.739 | 8.496 | 8.721 | 580,894 | +0.11(+1.31%) |
Mar 26, 2013 | 8.695 | 8.765 | 8.556 | 8.609 | 530,925 | -0.02(-0.20%) |
Mar 25, 2013 | 8.687 | 8.904 | 8.548 | 8.626 | 1,710,950 | +0.03(+0.30%) |
Mar 22, 2013 | 8.878 | 8.982 | 8.574 | 8.600 | 889,250 | -0.27(-3.04%) |
Mar 21, 2013 | 8.782 | 9.034 | 8.756 | 8.869 | 776,414 | +0.00(+0.00%) |
Mar 20, 2013 | 9.034 | 9.208 | 8.860 | 8.869 | 949,505 | -0.08(-0.87%) |
Mar 19, 2013 | 9.208 | 9.373 | 8.817 | 8.947 | 1,149,177 | -0.23(-2.46%) |
Mar 18, 2013 | 9.225 | 9.312 | 9.095 | 9.173 | 760,602 | -0.24(-2.58%) |
Mar 15, 2013 | 9.060 | 9.425 | 8.956 | 9.416 | 1,711,061 | +0.34(+3.73%) |
Mar 14, 2013 | 9.121 | 9.130 | 8.939 | 9.078 | 964,076 | -0.03(-0.29%) |
Mar 13, 2013 | 9.060 | 9.117 | 8.795 | 9.104 | 1,079,070 | +0.01(+0.10%) |
Mar 12, 2013 | 9.199 | 9.225 | 8.873 | 9.095 | 2,304,885 | +0.04(+0.48%) |
Mar 11, 2013 | 8.852 | 9.130 | 8.850 | 9.052 | 2,592,478 | +0.17(+1.86%) |
Mar 08, 2013 | 8.391 | 8.965 | 8.331 | 8.886 | 3,366,683 | +0.63(+7.57%) |
Mar 07, 2013 | 8.087 | 8.313 | 8.087 | 8.261 | 1,233,015 | +0.19(+2.37%) |
Mar 06, 2013 | 8.235 | 8.261 | 8.044 | 8.070 | 957,184 | -0.10(-1.17%) |
Mar 05, 2013 | 8.027 | 8.270 | 8.009 | 8.165 | 1,066,415 | +0.23(+2.84%) |
Mar 04, 2013 | 8.105 | 8.131 | 7.835 | 7.940 | 1,521,622 | -0.23(-2.77%) |
Mar 01, 2013 | 8.209 | 8.244 | 7.992 | 8.165 | 829,074 | -0.12(-1.47%) |
Feb 28, 2013 | 8.391 | 8.400 | 8.235 | 8.287 | 450,192 | -0.05(-0.62%) |
Feb 27, 2013 | 8.183 | 8.426 | 8.157 | 8.339 | 794,599 | +0.17(+2.13%) |
Feb 26, 2013 | 8.122 | 8.209 | 8.027 | 8.165 | 1,187,540 | +0.08(+0.97%) |
Feb 25, 2013 | 8.478 | 8.609 | 8.053 | 8.087 | 1,076,535 | -0.31(-3.72%) |
Feb 22, 2013 | 8.235 | 8.405 | 8.209 | 8.400 | 787,928 | +0.25(+3.09%) |
Feb 21, 2013 | 8.331 | 8.331 | 8.018 | 8.148 | 1,678,158 | -0.20(-2.39%) |
Feb 20, 2013 | 8.965 | 9.078 | 8.331 | 8.348 | 1,346,121 | -0.63(-7.06%) |
Feb 19, 2013 | 9.104 | 9.138 | 8.921 | 8.982 | 773,138 | -0.11(-1.24%) |
Feb 15, 2013 | 9.034 | 9.234 | 8.947 | 9.095 | 1,478,850 | +0.10(+1.16%) |
Feb 14, 2013 | 8.895 | 9.104 | 8.826 | 8.991 | 1,055,961 | +0.03(+0.39%) |
Feb 13, 2013 | 8.791 | 8.991 | 8.791 | 8.956 | 2,085,439 | +0.18(+2.08%) |
Feb 12, 2013 | 8.513 | 8.904 | 8.487 | 8.774 | 1,510,898 | +0.30(+3.59%) |
Feb 11, 2013 | 8.443 | 8.522 | 8.209 | 8.470 | 1,656,039 | +0.03(+0.31%) |
Feb 08, 2013 | 8.496 | 8.600 | 8.357 | 8.443 | 1,482,558 | -0.04(-0.51%) |
Feb 07, 2013 | 8.791 | 8.834 | 8.192 | 8.487 | 3,133,878 | -0.29(-3.27%) |
Feb 06, 2013 | 9.182 | 9.295 | 8.600 | 8.774 | 3,738,732 | -0.32(-3.53%) |
Feb 04, 2013 | 9.104 | 9.234 | 8.921 | 9.095 | 1,193,551 | -0.15(-1.60%) |