Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.25 | 10.53 | 10.12 | 10.32 | 727,429 | -0.13(-1.24%) |
Jan 30, 2014 | 10.68 | 10.75 | 10.43 | 10.45 | 557,376 | -0.13(-1.23%) |
Jan 29, 2014 | 10.59 | 10.67 | 10.55 | 10.58 | 373,768 | -0.10(-0.94%) |
Jan 28, 2014 | 10.73 | 10.77 | 10.57 | 10.68 | 567,965 | -0.01(-0.09%) |
Jan 27, 2014 | 10.86 | 10.87 | 10.42 | 10.69 | 888,814 | -0.18(-1.66%) |
Jan 24, 2014 | 11.29 | 11.29 | 10.84 | 10.87 | 962,614 | -0.56(-4.90%) |
Jan 23, 2014 | 11.60 | 11.60 | 11.35 | 11.43 | 590,977 | -0.23(-1.97%) |
Jan 22, 2014 | 11.41 | 11.68 | 11.26 | 11.66 | 459,416 | +0.29(+2.55%) |
Jan 21, 2014 | 11.43 | 11.51 | 11.21 | 11.37 | 391,842 | +0.04(+0.35%) |
Jan 17, 2014 | 11.36 | 11.33 | 11.33 | 11.33 | 316,200 | -0.02(-0.18%) |
Jan 16, 2014 | 11.52 | 11.52 | 11.32 | 11.35 | 258,763 | -0.13(-1.13%) |
Jan 15, 2014 | 11.11 | 11.55 | 11.06 | 11.48 | 813,612 | +0.37(+3.33%) |
Jan 14, 2014 | 10.97 | 11.17 | 10.97 | 11.11 | 979,016 | +0.16(+1.46%) |
Jan 13, 2014 | 11.12 | 11.18 | 10.84 | 10.95 | 1,144,888 | -0.23(-2.06%) |
Jan 10, 2014 | 11.28 | 11.34 | 10.97 | 11.18 | 925,522 | -0.13(-1.15%) |
Jan 09, 2014 | 11.80 | 11.84 | 11.29 | 11.31 | 909,648 | -0.63(-5.28%) |
Jan 08, 2014 | 12.07 | 12.12 | 11.80 | 11.94 | 1,076,756 | -0.18(-1.49%) |
Jan 07, 2014 | 12.15 | 12.21 | 11.98 | 12.12 | 288,137 | -0.04(-0.33%) |
Jan 06, 2014 | 12.24 | 12.27 | 11.96 | 12.16 | 348,549 | -0.06(-0.49%) |
Jan 03, 2014 | 12.20 | 12.26 | 12.04 | 12.22 | 412,093 | +0.01(+0.08%) |
Jan 02, 2014 | 12.24 | 12.47 | 11.96 | 12.21 | 467,307 | -0.15(-1.21%) |
Dec 31, 2013 | 12.31 | 12.36 | 12.36 | 12.36 | 393,300 | +0.05(+0.41%) |
Dec 30, 2013 | 12.49 | 12.53 | 12.22 | 12.31 | 342,312 | -0.14(-1.12%) |
Dec 27, 2013 | 12.36 | 12.54 | 12.30 | 12.45 | 254,766 | +0.01(+0.08%) |
Dec 26, 2013 | 12.53 | 12.60 | 12.34 | 12.44 | 222,252 | -0.04(-0.32%) |
Dec 24, 2013 | 12.41 | 12.58 | 12.28 | 12.48 | 199,399 | +0.06(+0.48%) |
Dec 23, 2013 | 12.26 | 12.46 | 12.17 | 12.42 | 437,419 | +0.27(+2.22%) |
Dec 20, 2013 | 11.90 | 12.22 | 11.86 | 12.15 | 720,044 | +0.25(+2.10%) |
Dec 19, 2013 | 11.83 | 12.00 | 11.74 | 11.90 | 445,289 | +0.00(+0.00%) |
Dec 18, 2013 | 11.75 | 11.99 | 11.58 | 11.90 | 348,015 | +0.15(+1.28%) |
Dec 17, 2013 | 12.06 | 12.09 | 11.67 | 11.75 | 497,181 | -0.29(-2.41%) |
Dec 16, 2013 | 11.78 | 12.09 | 11.78 | 12.04 | 327,177 | +0.30(+2.56%) |
Dec 13, 2013 | 11.89 | 11.93 | 11.69 | 11.74 | 307,195 | -0.13(-1.10%) |
Dec 12, 2013 | 11.53 | 11.92 | 11.52 | 11.87 | 534,555 | +0.12(+1.02%) |
Dec 11, 2013 | 11.95 | 11.95 | 11.71 | 11.75 | 645,877 | -0.17(-1.43%) |
Dec 10, 2013 | 11.98 | 12.08 | 11.83 | 11.92 | 329,948 | -0.05(-0.42%) |
Dec 09, 2013 | 12.01 | 12.24 | 11.73 | 11.97 | 612,013 | +0.12(+1.01%) |
Dec 06, 2013 | 12.13 | 12.16 | 11.81 | 11.85 | 602,852 | -0.24(-1.99%) |
Dec 05, 2013 | 12.01 | 12.18 | 11.96 | 12.09 | 301,971 | +0.00(+0.00%) |
Dec 04, 2013 | 12.14 | 12.43 | 11.96 | 12.09 | 677,547 | -0.13(-1.06%) |
Dec 03, 2013 | 12.26 | 12.38 | 12.00 | 12.22 | 1,340,779 | -0.14(-1.13%) |
Dec 02, 2013 | 12.43 | 12.47 | 12.20 | 12.36 | 565,603 | +0.02(+0.16%) |
Nov 29, 2013 | 12.39 | 12.48 | 12.15 | 12.34 | 177,154 | +0.03(+0.24%) |
Nov 27, 2013 | 12.41 | 12.45 | 12.14 | 12.31 | 453,327 | -0.14(-1.12%) |
Nov 26, 2013 | 12.45 | 12.63 | 12.37 | 12.45 | 588,968 | -0.01(-0.08%) |
Nov 25, 2013 | 12.65 | 12.65 | 12.41 | 12.46 | 663,820 | -0.12(-0.95%) |
Nov 22, 2013 | 12.40 | 12.62 | 12.27 | 12.58 | 569,064 | +0.23(+1.86%) |
Nov 21, 2013 | 12.01 | 12.38 | 11.87 | 12.35 | 669,870 | +0.34(+2.83%) |
Nov 20, 2013 | 12.09 | 12.25 | 11.89 | 12.01 | 579,536 | -0.01(-0.08%) |
Nov 19, 2013 | 12.21 | 12.32 | 11.94 | 12.02 | 717,053 | -0.23(-1.88%) |
Nov 18, 2013 | 12.81 | 12.87 | 12.19 | 12.25 | 309,055 | -0.56(-4.37%) |
Nov 15, 2013 | 12.87 | 13.02 | 12.63 | 12.81 | 531,552 | +0.06(+0.47%) |
Nov 14, 2013 | 12.61 | 12.82 | 12.45 | 12.75 | 368,135 | +0.13(+1.03%) |
Nov 13, 2013 | 12.18 | 12.63 | 12.13 | 12.62 | 387,270 | +0.30(+2.44%) |
Nov 12, 2013 | 12.50 | 12.53 | 12.22 | 12.32 | 360,705 | -0.21(-1.68%) |
Nov 11, 2013 | 12.56 | 12.69 | 12.45 | 12.53 | 220,465 | -0.03(-0.24%) |
Nov 08, 2013 | 12.32 | 12.62 | 12.21 | 12.56 | 625,407 | +0.27(+2.20%) |
Nov 07, 2013 | 12.97 | 13.01 | 12.14 | 12.29 | 850,239 | -0.67(-5.17%) |
Nov 06, 2013 | 13.05 | 13.20 | 12.68 | 12.96 | 385,670 | +0.00(+0.00%) |
Nov 05, 2013 | 12.92 | 13.07 | 12.83 | 12.96 | 251,997 | -0.14(-1.07%) |
Nov 04, 2013 | 12.73 | 13.12 | 12.68 | 13.10 | 338,259 | +0.44(+3.48%) |
Nov 01, 2013 | 12.94 | 12.95 | 12.42 | 12.66 | 649,839 | -0.31(-2.39%) |
Oct 31, 2013 | 13.04 | 13.12 | 12.85 | 12.97 | 518,000 | -0.10(-0.77%) |
Oct 30, 2013 | 13.12 | 13.41 | 12.88 | 13.07 | 388,517 | -0.02(-0.15%) |
Oct 29, 2013 | 12.76 | 13.09 | 12.71 | 13.09 | 421,381 | +0.39(+3.07%) |
Oct 28, 2013 | 12.80 | 12.82 | 12.69 | 12.70 | 492,317 | -0.06(-0.47%) |
Oct 25, 2013 | 12.82 | 12.99 | 12.74 | 12.76 | 426,589 | +0.03(+0.24%) |
Oct 24, 2013 | 12.83 | 12.83 | 12.63 | 12.73 | 738,237 | -0.13(-1.01%) |
Oct 23, 2013 | 13.03 | 13.08 | 12.79 | 12.86 | 578,000 | -0.30(-2.28%) |
Oct 22, 2013 | 13.15 | 13.23 | 13.00 | 13.16 | 645,816 | +0.05(+0.38%) |
Oct 21, 2013 | 13.24 | 13.30 | 13.06 | 13.11 | 416,106 | -0.12(-0.91%) |
Oct 18, 2013 | 13.06 | 13.23 | 12.96 | 13.23 | 561,834 | +0.33(+2.56%) |
Oct 17, 2013 | 12.81 | 12.91 | 12.73 | 12.90 | 450,846 | +0.05(+0.39%) |
Oct 16, 2013 | 12.83 | 12.92 | 12.76 | 12.85 | 482,596 | +0.08(+0.63%) |
Oct 15, 2013 | 12.90 | 12.96 | 12.61 | 12.77 | 714,600 | -0.19(-1.47%) |
Oct 14, 2013 | 12.72 | 12.96 | 12.66 | 12.96 | 445,599 | +0.14(+1.09%) |
Oct 11, 2013 | 12.34 | 12.88 | 12.28 | 12.82 | 437,426 | +0.39(+3.14%) |
Oct 10, 2013 | 12.19 | 12.47 | 12.18 | 12.43 | 447,913 | +0.34(+2.81%) |
Oct 09, 2013 | 12.02 | 12.17 | 11.84 | 12.09 | 895,252 | +0.11(+0.92%) |
Oct 08, 2013 | 12.27 | 12.28 | 11.96 | 11.98 | 952,145 | -0.25(-2.04%) |
Oct 07, 2013 | 12.38 | 12.38 | 12.16 | 12.23 | 566,337 | -0.33(-2.63%) |
Oct 04, 2013 | 12.24 | 12.61 | 12.24 | 12.56 | 339,400 | +0.30(+2.45%) |
Oct 03, 2013 | 12.65 | 12.66 | 12.19 | 12.26 | 601,329 | -0.43(-3.39%) |
Oct 02, 2013 | 12.64 | 12.78 | 12.50 | 12.69 | 314,176 | -0.10(-0.78%) |
Oct 01, 2013 | 12.50 | 12.89 | 12.50 | 12.79 | 543,091 | +0.26(+2.08%) |
Sep 30, 2013 | 12.43 | 12.57 | 12.24 | 12.53 | 431,851 | -0.03(-0.24%) |
Sep 27, 2013 | 12.18 | 12.67 | 12.17 | 12.56 | 628,153 | +0.27(+2.20%) |
Sep 26, 2013 | 12.31 | 12.31 | 11.99 | 12.29 | 550,456 | +0.04(+0.33%) |
Sep 25, 2013 | 12.21 | 12.32 | 12.21 | 12.25 | 307,051 | +0.09(+0.74%) |
Sep 24, 2013 | 12.22 | 12.26 | 11.97 | 12.16 | 1,244,730 | -0.01(-0.08%) |
Sep 23, 2013 | 12.26 | 12.30 | 11.99 | 12.17 | 743,958 | -0.09(-0.73%) |
Sep 20, 2013 | 12.37 | 12.47 | 12.26 | 12.26 | 570,958 | -0.13(-1.05%) |
Sep 19, 2013 | 12.42 | 12.46 | 12.30 | 12.39 | 507,178 | -0.01(-0.08%) |
Sep 18, 2013 | 12.30 | 12.45 | 12.13 | 12.40 | 535,998 | +0.07(+0.57%) |
Sep 17, 2013 | 12.29 | 12.36 | 12.16 | 12.33 | 455,839 | +0.04(+0.33%) |
Sep 16, 2013 | 12.34 | 12.47 | 12.21 | 12.29 | 665,563 | -0.09(-0.73%) |
Sep 13, 2013 | 12.43 | 12.53 | 12.20 | 12.38 | 427,341 | -0.02(-0.16%) |
Sep 12, 2013 | 12.81 | 12.82 | 12.39 | 12.40 | 597,678 | -0.49(-3.80%) |
Sep 11, 2013 | 12.71 | 12.97 | 12.58 | 12.89 | 544,358 | +0.14(+1.10%) |
Sep 10, 2013 | 12.41 | 12.76 | 12.32 | 12.75 | 640,790 | +0.38(+3.07%) |
Sep 09, 2013 | 12.25 | 12.46 | 12.21 | 12.37 | 550,667 | +0.19(+1.56%) |
Sep 06, 2013 | 12.39 | 12.51 | 11.99 | 12.18 | 551,353 | -0.14(-1.14%) |
Sep 05, 2013 | 12.23 | 12.54 | 12.17 | 12.32 | 480,485 | +0.13(+1.07%) |
Sep 04, 2013 | 11.98 | 12.20 | 11.94 | 12.19 | 348,793 | +0.24(+2.01%) |
Sep 03, 2013 | 11.94 | 12.02 | 11.66 | 11.95 | 530,194 | +0.20(+1.70%) |
Aug 30, 2013 | 11.80 | 11.83 | 11.58 | 11.75 | 541,486 | -0.03(-0.25%) |
Aug 29, 2013 | 11.77 | 11.95 | 11.71 | 11.78 | 298,759 | -0.05(-0.42%) |
Aug 28, 2013 | 11.59 | 12.05 | 11.52 | 11.83 | 476,907 | +0.24(+2.07%) |
Aug 27, 2013 | 11.83 | 11.97 | 11.55 | 11.59 | 330,909 | -0.39(-3.26%) |
Aug 26, 2013 | 11.70 | 12.16 | 11.63 | 11.98 | 475,728 | +0.28(+2.39%) |
Aug 23, 2013 | 11.77 | 11.92 | 11.58 | 11.70 | 351,059 | -0.10(-0.85%) |
Aug 22, 2013 | 11.54 | 11.95 | 11.54 | 11.80 | 249,116 | +0.26(+2.25%) |
Aug 21, 2013 | 11.66 | 11.67 | 11.45 | 11.54 | 252,790 | -0.19(-1.62%) |
Aug 20, 2013 | 11.49 | 11.97 | 11.33 | 11.73 | 462,640 | +0.23(+2.00%) |
Aug 19, 2013 | 11.69 | 11.69 | 11.34 | 11.50 | 393,400 | -0.19(-1.63%) |
Aug 16, 2013 | 11.50 | 11.72 | 11.44 | 11.69 | 474,354 | +0.11(+0.95%) |
Aug 15, 2013 | 11.50 | 11.58 | 11.30 | 11.58 | 555,666 | -0.02(-0.17%) |
Aug 14, 2013 | 11.49 | 11.68 | 11.47 | 11.60 | 379,343 | +0.13(+1.13%) |
Aug 13, 2013 | 11.35 | 11.48 | 11.20 | 11.47 | 626,145 | +0.12(+1.06%) |
Aug 12, 2013 | 11.29 | 11.43 | 11.08 | 11.35 | 411,238 | +0.00(+0.00%) |
Aug 09, 2013 | 11.22 | 11.39 | 10.91 | 11.35 | 693,035 | +0.04(+0.35%) |
Aug 08, 2013 | 10.93 | 11.46 | 10.87 | 11.31 | 705,306 | +0.50(+4.63%) |
Aug 07, 2013 | 9.540 | 10.91 | 9.410 | 10.81 | 1,789,695 | +0.92(+9.30%) |
Aug 06, 2013 | 10.40 | 10.49 | 9.740 | 9.890 | 1,305,496 | -0.57(-5.45%) |
Aug 05, 2013 | 10.36 | 10.47 | 10.25 | 10.46 | 401,295 | +0.09(+0.87%) |
Aug 02, 2013 | 10.27 | 10.45 | 10.23 | 10.37 | 361,639 | +0.08(+0.78%) |
Aug 01, 2013 | 10.30 | 10.38 | 10.24 | 10.29 | 296,250 | +0.17(+1.68%) |
Jul 31, 2013 | 9.990 | 10.26 | 9.990 | 10.12 | 593,336 | +0.16(+1.61%) |
Jul 30, 2013 | 10.06 | 10.13 | 9.810 | 9.960 | 327,871 | -0.06(-0.60%) |
Jul 29, 2013 | 10.19 | 10.23 | 9.980 | 10.02 | 291,792 | -0.19(-1.86%) |
Jul 26, 2013 | 10.36 | 10.36 | 10.09 | 10.21 | 347,261 | -0.28(-2.67%) |
Jul 25, 2013 | 10.21 | 10.50 | 10.11 | 10.49 | 361,737 | +0.19(+1.84%) |
Jul 24, 2013 | 10.68 | 10.68 | 10.25 | 10.30 | 505,118 | -0.33(-3.10%) |
Jul 23, 2013 | 10.73 | 10.76 | 10.52 | 10.63 | 340,425 | -0.03(-0.28%) |
Jul 22, 2013 | 10.81 | 10.83 | 10.59 | 10.66 | 731,411 | -0.17(-1.57%) |
Jul 19, 2013 | 10.87 | 11.00 | 10.66 | 10.83 | 604,144 | -0.07(-0.64%) |
Jul 18, 2013 | 10.91 | 10.91 | 10.73 | 10.90 | 499,851 | +0.03(+0.28%) |
Jul 17, 2013 | 11.10 | 11.10 | 10.85 | 10.87 | 338,364 | -0.19(-1.72%) |
Jul 16, 2013 | 11.05 | 11.12 | 10.89 | 11.06 | 522,339 | +0.00(+0.00%) |
Jul 15, 2013 | 11.13 | 11.16 | 10.94 | 11.06 | 377,092 | -0.07(-0.63%) |
Jul 12, 2013 | 11.03 | 11.19 | 10.91 | 11.13 | 275,525 | +0.05(+0.45%) |
Jul 11, 2013 | 11.05 | 11.14 | 10.95 | 11.08 | 497,673 | +0.24(+2.21%) |
Jul 10, 2013 | 10.98 | 11.03 | 10.77 | 10.84 | 398,724 | -0.18(-1.63%) |
Jul 09, 2013 | 10.91 | 11.05 | 10.85 | 11.02 | 590,423 | +0.16(+1.47%) |
Jul 08, 2013 | 10.95 | 11.12 | 10.81 | 10.86 | 483,840 | -0.04(-0.37%) |
Jul 05, 2013 | 10.64 | 10.90 | 10.46 | 10.90 | 392,729 | +0.41(+3.91%) |
Jul 03, 2013 | 10.26 | 10.56 | 10.26 | 10.49 | 275,111 | +0.10(+0.96%) |
Jul 02, 2013 | 10.52 | 10.63 | 10.32 | 10.39 | 603,622 | -0.14(-1.33%) |
Jul 01, 2013 | 10.35 | 10.55 | 10.22 | 10.53 | 451,003 | +0.27(+2.63%) |
Jun 28, 2013 | 9.980 | 10.34 | 9.930 | 10.26 | 660,824 | +0.25(+2.50%) |
Jun 27, 2013 | 10.29 | 10.35 | 9.900 | 10.01 | 709,084 | -0.17(-1.67%) |
Jun 26, 2013 | 10.34 | 10.36 | 10.15 | 10.18 | 337,297 | -0.09(-0.88%) |
Jun 25, 2013 | 10.28 | 10.34 | 10.12 | 10.27 | 631,268 | +0.11(+1.08%) |
Jun 24, 2013 | 10.33 | 10.36 | 9.900 | 10.16 | 756,350 | -0.37(-3.51%) |
Jun 21, 2013 | 10.62 | 10.64 | 10.07 | 10.53 | 1,497,506 | -0.04(-0.38%) |
Jun 20, 2013 | 11.00 | 11.10 | 10.44 | 10.57 | 780,579 | -0.64(-5.71%) |
Jun 19, 2013 | 10.99 | 11.23 | 10.96 | 11.21 | 650,295 | +0.20(+1.82%) |
Jun 18, 2013 | 10.93 | 11.15 | 10.90 | 11.01 | 557,331 | +0.07(+0.64%) |
Jun 17, 2013 | 10.85 | 10.95 | 10.78 | 10.94 | 324,071 | +0.26(+2.43%) |
Jun 14, 2013 | 10.87 | 11.16 | 10.63 | 10.68 | 723,797 | -0.18(-1.66%) |
Jun 13, 2013 | 10.41 | 10.86 | 10.33 | 10.86 | 367,013 | +0.42(+4.02%) |
Jun 12, 2013 | 10.75 | 10.82 | 10.43 | 10.44 | 355,708 | -0.16(-1.51%) |
Jun 11, 2013 | 10.72 | 10.84 | 10.54 | 10.60 | 354,504 | -0.26(-2.39%) |
Jun 10, 2013 | 11.00 | 11.00 | 10.71 | 10.86 | 407,283 | -0.12(-1.09%) |
Jun 07, 2013 | 10.86 | 11.05 | 10.80 | 10.98 | 543,012 | +0.20(+1.86%) |
Jun 06, 2013 | 10.66 | 10.89 | 10.53 | 10.78 | 623,735 | +0.09(+0.84%) |
Jun 05, 2013 | 10.85 | 10.95 | 10.66 | 10.69 | 625,340 | -0.17(-1.57%) |
Jun 04, 2013 | 10.96 | 11.48 | 10.82 | 10.86 | 1,222,179 | -0.12(-1.09%) |
Jun 03, 2013 | 10.49 | 11.00 | 10.38 | 10.98 | 1,332,449 | +0.57(+5.48%) |
May 31, 2013 | 10.16 | 10.54 | 10.16 | 10.41 | 921,062 | +0.13(+1.26%) |
May 30, 2013 | 9.790 | 10.28 | 9.710 | 10.28 | 634,675 | +0.46(+4.68%) |
May 29, 2013 | 9.890 | 10.00 | 9.700 | 9.820 | 298,349 | -0.18(-1.80%) |
May 28, 2013 | 9.880 | 10.16 | 9.840 | 10.00 | 517,008 | +0.31(+3.20%) |
May 24, 2013 | 9.550 | 9.700 | 9.365 | 9.690 | 430,187 | +0.05(+0.52%) |
May 23, 2013 | 9.640 | 9.780 | 9.480 | 9.640 | 579,214 | -0.26(-2.63%) |
May 22, 2013 | 10.13 | 10.22 | 9.688 | 9.900 | 580,435 | -0.24(-2.37%) |
May 21, 2013 | 10.26 | 10.34 | 9.970 | 10.14 | 410,375 | -0.16(-1.55%) |
May 20, 2013 | 10.08 | 10.36 | 10.00 | 10.30 | 666,356 | +0.22(+2.18%) |
May 17, 2013 | 10.15 | 10.38 | 9.930 | 10.08 | 875,279 | +0.58(+6.11%) |
May 16, 2013 | 9.440 | 9.580 | 9.320 | 9.500 | 452,549 | +0.07(+0.74%) |
May 15, 2013 | 9.330 | 9.470 | 9.220 | 9.430 | 435,291 | +0.26(+2.84%) |
May 13, 2013 | 9.180 | 9.180 | 9.000 | 9.170 | 509,833 | -0.01(-0.11%) |
May 10, 2013 | 8.990 | 9.210 | 8.870 | 9.180 | 533,414 | +0.14(+1.55%) |
May 09, 2013 | 8.880 | 9.050 | 8.850 | 9.040 | 655,808 | +0.02(+0.22%) |
May 08, 2013 | 9.260 | 9.260 | 8.190 | 9.020 | 1,948,193 | -0.38(-4.04%) |
May 07, 2013 | 9.260 | 9.460 | 9.180 | 9.400 | 428,816 | +0.16(+1.73%) |
May 06, 2013 | 9.330 | 9.410 | 9.170 | 9.240 | 287,279 | -0.11(-1.18%) |
May 03, 2013 | 9.280 | 9.430 | 9.120 | 9.350 | 548,034 | +0.23(+2.52%) |
May 02, 2013 | 8.980 | 9.220 | 8.901 | 9.120 | 325,716 | +0.17(+1.90%) |
May 01, 2013 | 9.050 | 9.140 | 8.930 | 8.950 | 781,644 | -0.18(-1.97%) |
Apr 30, 2013 | 9.150 | 9.158 | 8.960 | 9.130 | 635,460 | +0.00(+0.00%) |
Apr 29, 2013 | 9.000 | 9.180 | 8.870 | 9.130 | 607,772 | +0.17(+1.90%) |
Apr 26, 2013 | 8.820 | 9.010 | 8.830 | 8.960 | 827,165 | +0.13(+1.47%) |
Apr 25, 2013 | 8.970 | 9.130 | 8.760 | 8.830 | 568,840 | -0.14(-1.56%) |
Apr 24, 2013 | 8.680 | 8.990 | 8.670 | 8.970 | 533,873 | +0.28(+3.22%) |
Apr 23, 2013 | 8.570 | 8.745 | 8.450 | 8.690 | 459,984 | +0.17(+2.00%) |
Apr 22, 2013 | 8.320 | 8.510 | 8.150 | 8.520 | 452,971 | +0.23(+2.77%) |
Apr 19, 2013 | 8.520 | 8.590 | 8.230 | 8.290 | 585,180 | -0.22(-2.59%) |
Apr 18, 2013 | 8.470 | 8.540 | 8.240 | 8.510 | 532,866 | +0.10(+1.19%) |
Apr 17, 2013 | 8.670 | 8.670 | 8.250 | 8.410 | 805,109 | -0.37(-4.21%) |
Apr 16, 2013 | 8.850 | 8.960 | 8.600 | 8.780 | 506,217 | +0.08(+0.92%) |
Apr 15, 2013 | 9.270 | 9.340 | 8.660 | 8.700 | 876,121 | -0.72(-7.64%) |
Apr 12, 2013 | 9.720 | 9.820 | 9.390 | 9.420 | 478,871 | -0.41(-4.17%) |
Apr 11, 2013 | 9.850 | 9.900 | 9.610 | 9.830 | 359,353 | -0.01(-0.10%) |
Apr 10, 2013 | 9.670 | 9.910 | 9.610 | 9.840 | 580,019 | +0.20(+2.07%) |
Apr 09, 2013 | 9.560 | 9.730 | 9.420 | 9.640 | 642,515 | +0.11(+1.15%) |
Apr 08, 2013 | 9.379 | 9.580 | 9.230 | 9.530 | 689,967 | +0.22(+2.36%) |
Apr 05, 2013 | 8.700 | 9.320 | 8.570 | 9.310 | 827,263 | +0.41(+4.61%) |
Apr 04, 2013 | 9.050 | 9.070 | 8.800 | 8.900 | 554,397 | -0.15(-1.66%) |
Apr 03, 2013 | 9.540 | 9.540 | 8.900 | 9.050 | 908,850 | -0.46(-4.84%) |
Apr 02, 2013 | 9.720 | 9.770 | 9.490 | 9.510 | 562,649 | -0.17(-1.76%) |
Apr 01, 2013 | 10.23 | 10.30 | 9.570 | 9.680 | 841,214 | -0.58(-5.65%) |
Mar 28, 2013 | 10.47 | 10.48 | 10.22 | 10.26 | 566,005 | -0.19(-1.82%) |
Mar 27, 2013 | 10.47 | 10.48 | 10.02 | 10.45 | 634,342 | -0.02(-0.19%) |
Mar 26, 2013 | 10.38 | 10.74 | 10.31 | 10.47 | 1,490,528 | +0.17(+1.65%) |
Mar 25, 2013 | 9.950 | 10.38 | 9.950 | 10.30 | 1,087,642 | +0.51(+5.21%) |
Mar 22, 2013 | 9.720 | 9.850 | 9.540 | 9.790 | 466,595 | +0.09(+0.93%) |
Mar 21, 2013 | 9.590 | 9.760 | 9.470 | 9.700 | 524,642 | +0.04(+0.41%) |
Mar 20, 2013 | 9.550 | 9.685 | 9.460 | 9.660 | 723,055 | +0.17(+1.79%) |
Mar 19, 2013 | 9.930 | 9.930 | 9.290 | 9.490 | 821,273 | -0.40(-4.04%) |
Mar 18, 2013 | 9.900 | 10.00 | 9.780 | 9.890 | 531,611 | -0.19(-1.88%) |
Mar 15, 2013 | 10.21 | 10.30 | 10.07 | 10.08 | 848,418 | -0.12(-1.18%) |
Mar 14, 2013 | 9.820 | 10.21 | 9.790 | 10.20 | 825,005 | +0.42(+4.29%) |
Mar 13, 2013 | 9.680 | 9.890 | 9.680 | 9.780 | 555,346 | +0.14(+1.45%) |
Mar 12, 2013 | 9.730 | 9.970 | 9.575 | 9.640 | 811,912 | -0.07(-0.72%) |
Mar 11, 2013 | 9.160 | 9.810 | 9.160 | 9.710 | 1,253,963 | +0.63(+6.94%) |
Mar 08, 2013 | 9.000 | 9.120 | 8.850 | 9.080 | 672,597 | +0.14(+1.57%) |
Mar 07, 2013 | 8.870 | 8.970 | 8.870 | 8.940 | 642,549 | +0.05(+0.56%) |
Mar 06, 2013 | 8.850 | 9.000 | 8.780 | 8.890 | 516,922 | +0.05(+0.57%) |
Mar 05, 2013 | 8.800 | 8.900 | 8.710 | 8.840 | 517,311 | +0.05(+0.57%) |
Mar 04, 2013 | 8.900 | 8.950 | 8.515 | 8.790 | 634,163 | -0.17(-1.90%) |
Mar 01, 2013 | 9.150 | 9.150 | 8.840 | 8.960 | 790,282 | -0.27(-2.93%) |
Feb 28, 2013 | 9.250 | 9.380 | 9.204 | 9.230 | 998,806 | +0.24(+2.67%) |
Feb 27, 2013 | 8.870 | 9.030 | 8.810 | 8.990 | 966,653 | +0.12(+1.35%) |
Feb 26, 2013 | 8.940 | 9.040 | 8.791 | 8.870 | 814,073 | -0.02(-0.22%) |
Feb 25, 2013 | 9.240 | 9.350 | 8.890 | 8.890 | 667,176 | -0.33(-3.58%) |
Feb 22, 2013 | 9.270 | 9.380 | 9.160 | 9.220 | 575,580 | +0.06(+0.66%) |
Feb 21, 2013 | 9.320 | 9.320 | 8.940 | 9.160 | 763,435 | -0.22(-2.35%) |
Feb 20, 2013 | 9.610 | 9.610 | 9.380 | 9.380 | 824,440 | -0.24(-2.49%) |
Feb 19, 2013 | 9.590 | 9.690 | 9.520 | 9.620 | 315,390 | +0.05(+0.52%) |
Feb 15, 2013 | 9.620 | 9.660 | 9.420 | 9.570 | 499,562 | -0.04(-0.42%) |
Feb 14, 2013 | 9.310 | 9.680 | 9.280 | 9.610 | 469,841 | +0.27(+2.89%) |
Feb 13, 2013 | 9.260 | 9.350 | 9.230 | 9.340 | 336,758 | +0.08(+0.86%) |
Feb 12, 2013 | 9.230 | 9.270 | 9.160 | 9.260 | 468,528 | +0.04(+0.43%) |
Feb 11, 2013 | 9.320 | 9.390 | 9.160 | 9.220 | 402,825 | -0.06(-0.65%) |
Feb 08, 2013 | 9.200 | 9.310 | 9.180 | 9.280 | 618,897 | +0.10(+1.09%) |
Feb 07, 2013 | 9.050 | 9.360 | 9.050 | 9.180 | 1,061,529 | +0.34(+3.85%) |
Feb 06, 2013 | 8.650 | 8.840 | 8.510 | 8.840 | 552,097 | +0.28(+3.27%) |
Feb 04, 2013 | 8.610 | 8.750 | 8.550 | 8.560 | 533,137 | -0.05(-0.58%) |