Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.231 | 9.513 | 9.115 | 9.433 | 8,334,138 | +0.09(+1.01%) |
Nov 27, 2013 | 9.263 | 9.339 | 9.218 | 9.339 | 2,927,673 | -0.02(-0.19%) |
Nov 26, 2013 | 9.236 | 9.464 | 9.182 | 9.357 | 6,376,573 | +0.11(+1.16%) |
Nov 25, 2013 | 9.397 | 9.410 | 9.243 | 9.249 | 4,496,989 | -0.15(-1.62%) |
Nov 22, 2013 | 9.393 | 9.495 | 9.379 | 9.402 | 3,299,280 | -0.04(-0.38%) |
Nov 21, 2013 | 9.433 | 9.518 | 9.361 | 9.437 | 4,776,543 | +0.00(+0.05%) |
Nov 20, 2013 | 9.554 | 9.643 | 9.419 | 9.433 | 5,474,240 | -0.10(-1.03%) |
Nov 19, 2013 | 9.576 | 9.674 | 9.348 | 9.531 | 5,329,922 | -0.26(-2.65%) |
Nov 18, 2013 | 9.845 | 9.970 | 9.724 | 9.791 | 3,697,794 | -0.04(-0.41%) |
Nov 15, 2013 | 9.822 | 9.916 | 9.737 | 9.831 | 4,325,146 | +0.03(+0.27%) |
Nov 14, 2013 | 9.777 | 9.858 | 9.701 | 9.804 | 2,952,320 | +0.03(+0.32%) |
Nov 13, 2013 | 9.567 | 9.829 | 9.558 | 9.773 | 5,387,657 | +0.08(+0.78%) |
Nov 12, 2013 | 9.791 | 9.907 | 9.697 | 9.697 | 6,048,364 | -0.15(-1.54%) |
Nov 11, 2013 | 10.01 | 10.02 | 9.845 | 9.849 | 3,237,367 | -0.25(-2.48%) |
Nov 08, 2013 | 9.992 | 10.10 | 9.894 | 10.10 | 3,592,649 | +0.03(+0.31%) |
Nov 07, 2013 | 10.14 | 10.15 | 10.05 | 10.07 | 3,381,289 | -0.03(-0.27%) |
Nov 06, 2013 | 10.11 | 10.27 | 10.02 | 10.10 | 3,713,035 | -0.12(-1.18%) |
Nov 05, 2013 | 10.24 | 10.31 | 10.18 | 10.22 | 2,028,670 | -0.10(-1.00%) |
Nov 04, 2013 | 10.44 | 10.45 | 10.22 | 10.32 | 2,562,185 | -0.06(-0.60%) |
Nov 01, 2013 | 10.14 | 10.39 | 10.14 | 10.38 | 2,125,792 | +0.18(+1.75%) |
Oct 31, 2013 | 10.18 | 10.29 | 10.09 | 10.20 | 6,794,135 | -0.17(-1.68%) |
Oct 30, 2013 | 10.41 | 10.48 | 10.24 | 10.38 | 4,907,132 | -0.01(-0.13%) |
Oct 29, 2013 | 10.49 | 10.56 | 10.39 | 10.39 | 3,578,141 | -0.09(-0.85%) |
Oct 28, 2013 | 10.45 | 10.51 | 10.34 | 10.48 | 4,348,159 | +0.06(+0.56%) |
Oct 25, 2013 | 10.39 | 10.47 | 10.34 | 10.42 | 3,870,086 | -0.00(-0.04%) |
Oct 24, 2013 | 10.44 | 10.50 | 10.37 | 10.43 | 3,518,230 | +0.03(+0.26%) |
Oct 23, 2013 | 10.55 | 10.59 | 10.37 | 10.40 | 3,092,229 | -0.30(-2.84%) |
Oct 22, 2013 | 10.64 | 10.77 | 10.60 | 10.70 | 3,613,960 | +0.13(+1.27%) |
Oct 21, 2013 | 10.53 | 10.59 | 10.44 | 10.57 | 3,498,653 | -0.07(-0.67%) |
Oct 18, 2013 | 10.56 | 10.68 | 10.56 | 10.64 | 2,379,637 | +0.05(+0.46%) |
Oct 17, 2013 | 10.45 | 10.59 | 10.37 | 10.59 | 4,634,732 | +0.01(+0.08%) |
Oct 16, 2013 | 10.59 | 10.69 | 10.47 | 10.58 | 4,515,088 | +0.05(+0.51%) |
Oct 15, 2013 | 10.45 | 10.55 | 10.44 | 10.53 | 3,198,902 | +0.09(+0.86%) |
Oct 14, 2013 | 10.34 | 10.47 | 10.27 | 10.44 | 2,212,429 | +0.07(+0.69%) |
Oct 11, 2013 | 10.35 | 10.42 | 10.26 | 10.37 | 3,002,124 | -0.04(-0.43%) |
Oct 10, 2013 | 10.31 | 10.47 | 10.23 | 10.41 | 3,330,775 | +0.19(+1.84%) |
Oct 09, 2013 | 10.15 | 10.25 | 10.11 | 10.22 | 3,086,892 | +0.07(+0.66%) |
Oct 08, 2013 | 10.41 | 10.41 | 10.14 | 10.16 | 5,355,043 | -0.31(-2.95%) |
Oct 07, 2013 | 10.24 | 10.51 | 10.21 | 10.47 | 4,285,783 | +0.15(+1.47%) |
Oct 04, 2013 | 10.18 | 10.31 | 10.18 | 10.31 | 3,421,944 | +0.09(+0.92%) |
Oct 03, 2013 | 10.14 | 10.26 | 10.07 | 10.22 | 3,152,225 | +0.04(+0.44%) |
Oct 02, 2013 | 10.00 | 10.20 | 10.00 | 10.18 | 2,864,935 | -0.09(-0.87%) |
Oct 01, 2013 | 10.04 | 10.29 | 9.992 | 10.27 | 3,988,660 | +0.30(+3.05%) |
Sep 30, 2013 | 9.867 | 10.10 | 9.809 | 9.961 | 4,058,757 | -0.00(-0.04%) |
Sep 27, 2013 | 10.05 | 10.10 | 9.952 | 9.965 | 4,807,262 | -0.15(-1.50%) |
Sep 26, 2013 | 10.14 | 10.20 | 10.05 | 10.12 | 3,334,408 | -0.02(-0.22%) |
Sep 25, 2013 | 10.03 | 10.14 | 10.01 | 10.14 | 4,450,375 | +0.14(+1.39%) |
Sep 24, 2013 | 9.867 | 10.07 | 9.827 | 10.00 | 3,642,303 | +0.14(+1.45%) |
Sep 23, 2013 | 9.871 | 9.912 | 9.809 | 9.858 | 4,013,146 | -0.01(-0.14%) |
Sep 20, 2013 | 10.03 | 10.16 | 9.840 | 9.871 | 5,059,035 | -0.17(-1.69%) |
Sep 19, 2013 | 10.07 | 10.14 | 9.970 | 10.04 | 3,161,073 | -0.04(-0.40%) |
Sep 18, 2013 | 9.813 | 10.08 | 9.777 | 10.08 | 4,065,669 | +0.23(+2.36%) |
Sep 17, 2013 | 9.782 | 9.880 | 9.688 | 9.849 | 2,930,538 | +0.06(+0.64%) |
Sep 16, 2013 | 9.889 | 9.943 | 9.683 | 9.786 | 4,164,919 | +0.10(+1.06%) |
Sep 13, 2013 | 9.536 | 9.715 | 9.527 | 9.683 | 3,298,407 | +0.10(+1.03%) |
Sep 12, 2013 | 9.692 | 9.724 | 9.558 | 9.585 | 2,345,861 | -0.11(-1.11%) |
Sep 11, 2013 | 9.607 | 9.695 | 9.491 | 9.692 | 3,250,693 | +0.06(+0.65%) |
Sep 10, 2013 | 9.679 | 9.688 | 9.563 | 9.630 | 3,790,444 | -0.02(-0.23%) |
Sep 09, 2013 | 9.616 | 9.666 | 9.491 | 9.652 | 4,349,730 | +0.11(+1.17%) |
Sep 06, 2013 | 9.576 | 9.751 | 9.540 | 9.540 | 4,323,110 | +0.04(+0.47%) |
Sep 05, 2013 | 9.231 | 9.545 | 9.200 | 9.495 | 7,563,226 | +0.26(+2.86%) |
Sep 04, 2013 | 9.223 | 9.240 | 9.108 | 9.231 | 3,136,448 | +0.02(+0.24%) |
Sep 03, 2013 | 9.375 | 9.410 | 9.133 | 9.209 | 5,606,137 | -0.26(-2.74%) |
Aug 30, 2013 | 9.294 | 9.487 | 9.263 | 9.469 | 4,393,773 | +0.19(+2.03%) |
Aug 29, 2013 | 9.433 | 9.433 | 9.231 | 9.281 | 2,548,019 | -0.11(-1.19%) |
Aug 28, 2013 | 9.334 | 9.455 | 9.285 | 9.393 | 4,474,789 | -0.00(-0.05%) |
Aug 27, 2013 | 9.352 | 9.437 | 9.276 | 9.397 | 3,900,716 | -0.07(-0.71%) |
Aug 26, 2013 | 9.419 | 9.513 | 9.330 | 9.464 | 2,401,884 | +0.03(+0.28%) |
Aug 23, 2013 | 9.285 | 9.473 | 9.223 | 9.437 | 3,724,493 | +0.17(+1.83%) |
Aug 22, 2013 | 9.272 | 9.325 | 9.240 | 9.267 | 4,149,164 | +0.02(+0.19%) |
Aug 21, 2013 | 9.330 | 9.343 | 9.151 | 9.249 | 5,852,194 | -0.07(-0.72%) |
Aug 20, 2013 | 9.084 | 9.330 | 9.003 | 9.316 | 4,651,716 | +0.40(+4.47%) |
Aug 19, 2013 | 8.985 | 9.003 | 8.914 | 8.918 | 3,726,803 | -0.14(-1.53%) |
Aug 16, 2013 | 9.017 | 9.057 | 8.932 | 9.057 | 3,259,781 | +0.00(+0.00%) |
Aug 15, 2013 | 9.057 | 9.097 | 9.008 | 9.057 | 1,908,230 | -0.06(-0.69%) |
Aug 14, 2013 | 9.196 | 9.245 | 9.097 | 9.120 | 4,085,715 | -0.11(-1.21%) |
Aug 13, 2013 | 9.052 | 9.231 | 9.044 | 9.231 | 2,515,351 | +0.21(+2.28%) |
Aug 12, 2013 | 9.026 | 9.146 | 8.976 | 9.026 | 2,941,616 | -0.06(-0.69%) |
Aug 09, 2013 | 9.102 | 9.227 | 9.061 | 9.088 | 3,274,783 | -0.02(-0.20%) |
Aug 08, 2013 | 9.146 | 9.146 | 8.936 | 9.106 | 3,546,365 | +0.05(+0.59%) |
Aug 07, 2013 | 9.012 | 9.113 | 8.981 | 9.052 | 3,362,627 | +0.01(+0.15%) |
Aug 06, 2013 | 9.017 | 9.133 | 8.887 | 9.039 | 3,924,292 | +0.02(+0.25%) |
Aug 05, 2013 | 8.824 | 9.030 | 8.824 | 9.017 | 2,513,391 | +0.18(+2.03%) |
Aug 02, 2013 | 8.771 | 8.894 | 8.699 | 8.838 | 3,831,519 | +0.03(+0.30%) |
Aug 01, 2013 | 8.811 | 8.900 | 8.797 | 8.811 | 4,185,809 | +0.09(+1.03%) |
Jul 31, 2013 | 8.775 | 8.869 | 8.694 | 8.721 | 5,601,493 | -0.06(-0.71%) |
Jul 30, 2013 | 8.900 | 8.927 | 8.715 | 8.784 | 3,557,316 | -0.07(-0.76%) |
Jul 29, 2013 | 8.891 | 9.008 | 8.833 | 8.851 | 2,665,770 | -0.05(-0.55%) |
Jul 26, 2013 | 8.967 | 9.010 | 8.878 | 8.900 | 3,798,280 | -0.05(-0.55%) |
Jul 25, 2013 | 9.075 | 9.155 | 8.873 | 8.950 | 3,931,765 | -0.17(-1.86%) |
Jul 24, 2013 | 9.164 | 9.187 | 9.057 | 9.120 | 2,367,350 | -0.04(-0.39%) |
Jul 23, 2013 | 9.120 | 9.245 | 9.075 | 9.155 | 2,742,732 | +0.12(+1.34%) |
Jul 22, 2013 | 9.021 | 9.070 | 8.990 | 9.035 | 2,571,166 | +0.04(+0.50%) |
Jul 19, 2013 | 8.976 | 9.066 | 8.936 | 8.990 | 3,060,898 | +0.00(+0.00%) |
Jul 18, 2013 | 9.124 | 9.129 | 8.976 | 8.990 | 2,622,796 | -0.11(-1.23%) |
Jul 17, 2013 | 8.891 | 9.106 | 8.891 | 9.102 | 2,870,875 | +0.21(+2.42%) |
Jul 16, 2013 | 8.981 | 8.981 | 8.851 | 8.887 | 2,558,464 | -0.09(-1.05%) |
Jul 15, 2013 | 9.075 | 9.088 | 8.941 | 8.981 | 3,841,549 | +0.00(+0.00%) |
Jul 12, 2013 | 8.726 | 8.981 | 8.726 | 8.981 | 4,441,802 | +0.21(+2.45%) |
Jul 11, 2013 | 8.699 | 8.820 | 8.672 | 8.766 | 2,873,177 | +0.26(+3.11%) |
Jul 10, 2013 | 8.435 | 8.569 | 8.390 | 8.502 | 3,833,919 | +0.07(+0.80%) |
Jul 09, 2013 | 8.515 | 8.533 | 8.413 | 8.435 | 3,373,765 | -0.04(-0.48%) |
Jul 08, 2013 | 8.493 | 8.560 | 8.448 | 8.475 | 2,280,774 | -0.01(-0.16%) |
Jul 05, 2013 | 8.480 | 8.574 | 8.328 | 8.489 | 3,092,955 | +0.20(+2.43%) |
Jul 03, 2013 | 8.422 | 8.422 | 8.265 | 8.287 | 3,997,221 | -0.03(-0.38%) |
Jul 02, 2013 | 8.413 | 8.524 | 8.301 | 8.319 | 4,189,304 | -0.11(-1.33%) |
Jul 01, 2013 | 8.502 | 8.542 | 8.314 | 8.430 | 3,347,956 | -0.04(-0.53%) |
Jun 28, 2013 | 8.260 | 8.507 | 8.126 | 8.475 | 7,355,526 | +0.21(+2.49%) |
Jun 27, 2013 | 8.122 | 8.372 | 8.122 | 8.269 | 4,915,081 | +0.18(+2.27%) |
Jun 26, 2013 | 8.055 | 8.184 | 8.010 | 8.086 | 4,136,926 | +0.09(+1.18%) |
Jun 25, 2013 | 7.974 | 8.046 | 7.902 | 7.992 | 5,091,588 | +0.09(+1.13%) |
Jun 24, 2013 | 7.835 | 7.983 | 7.813 | 7.902 | 3,723,451 | -0.05(-0.67%) |
Jun 21, 2013 | 8.077 | 8.086 | 7.862 | 7.956 | 9,709,789 | +0.00(+0.00%) |
Jun 20, 2013 | 8.247 | 8.256 | 7.956 | 7.956 | 4,763,067 | -0.44(-5.27%) |
Jun 19, 2013 | 8.596 | 8.609 | 8.399 | 8.399 | 3,007,391 | -0.21(-2.39%) |
Jun 18, 2013 | 8.515 | 8.645 | 8.466 | 8.605 | 2,459,945 | +0.05(+0.63%) |
Jun 17, 2013 | 8.627 | 8.694 | 8.507 | 8.551 | 2,828,330 | +0.03(+0.31%) |
Jun 14, 2013 | 8.310 | 8.542 | 8.310 | 8.524 | 6,227,437 | +0.18(+2.14%) |
Jun 13, 2013 | 8.095 | 8.354 | 8.064 | 8.345 | 6,280,137 | +0.20(+2.42%) |
Jun 12, 2013 | 8.153 | 8.198 | 8.104 | 8.149 | 2,863,368 | +0.00(+0.00%) |
Jun 11, 2013 | 8.077 | 8.256 | 8.001 | 8.149 | 5,207,243 | -0.00(-0.05%) |
Jun 10, 2013 | 8.533 | 8.533 | 8.055 | 8.153 | 8,729,018 | -0.35(-4.11%) |
Jun 07, 2013 | 8.323 | 8.538 | 8.180 | 8.502 | 6,434,216 | +0.25(+2.98%) |
Jun 06, 2013 | 8.198 | 8.337 | 8.166 | 8.256 | 10,380,823 | +0.09(+1.04%) |
Jun 05, 2013 | 8.444 | 8.502 | 8.160 | 8.171 | 7,269,931 | -0.32(-3.74%) |
Jun 04, 2013 | 8.708 | 8.721 | 8.475 | 8.489 | 10,774,547 | -0.20(-2.27%) |
Jun 03, 2013 | 8.605 | 8.712 | 8.502 | 8.686 | 5,031,016 | +0.06(+0.73%) |
May 31, 2013 | 8.650 | 8.659 | 8.538 | 8.623 | 6,672,907 | -0.14(-1.58%) |
May 30, 2013 | 8.659 | 8.809 | 8.592 | 8.762 | 6,024,133 | +0.13(+1.50%) |
May 29, 2013 | 8.860 | 8.873 | 8.632 | 8.632 | 4,154,793 | -0.30(-3.31%) |
May 28, 2013 | 9.115 | 9.129 | 8.905 | 8.927 | 3,571,893 | -0.17(-1.82%) |
May 24, 2013 | 9.070 | 9.111 | 8.963 | 9.093 | 2,105,945 | +0.00(+0.05%) |
May 23, 2013 | 9.164 | 9.164 | 8.967 | 9.088 | 2,499,547 | -0.09(-1.02%) |
May 22, 2013 | 9.272 | 9.397 | 9.133 | 9.182 | 4,248,452 | -0.10(-1.06%) |
May 21, 2013 | 9.137 | 9.308 | 9.115 | 9.281 | 3,758,405 | +0.19(+2.07%) |
May 20, 2013 | 9.003 | 9.196 | 8.990 | 9.093 | 2,726,229 | +0.09(+1.04%) |
May 17, 2013 | 9.061 | 9.061 | 8.835 | 8.999 | 2,892,058 | -0.01(-0.15%) |
May 16, 2013 | 9.044 | 9.086 | 8.959 | 9.012 | 3,102,895 | -0.09(-0.93%) |
May 15, 2013 | 8.780 | 9.097 | 8.780 | 9.097 | 3,415,606 | +0.13(+1.40%) |
May 13, 2013 | 8.945 | 9.084 | 8.918 | 8.972 | 2,200,106 | +0.04(+0.40%) |
May 10, 2013 | 8.976 | 9.079 | 8.867 | 8.936 | 3,085,413 | -0.13(-1.43%) |
May 09, 2013 | 8.923 | 9.115 | 8.914 | 9.066 | 3,691,863 | +0.10(+1.15%) |
May 08, 2013 | 8.842 | 9.032 | 8.833 | 8.963 | 3,486,282 | +0.16(+1.78%) |
May 07, 2013 | 8.708 | 8.896 | 8.708 | 8.806 | 2,203,964 | +0.13(+1.45%) |
May 06, 2013 | 8.809 | 8.838 | 8.633 | 8.680 | 2,832,353 | -0.15(-1.65%) |
May 03, 2013 | 8.761 | 8.898 | 8.659 | 8.826 | 4,278,262 | +0.17(+1.93%) |
May 02, 2013 | 8.732 | 8.787 | 8.620 | 8.659 | 2,397,715 | -0.07(-0.83%) |
May 01, 2013 | 8.809 | 8.937 | 8.689 | 8.732 | 3,164,133 | -0.12(-1.35%) |
Apr 30, 2013 | 8.616 | 8.851 | 8.565 | 8.851 | 5,590,392 | +0.25(+2.88%) |
Apr 29, 2013 | 8.513 | 8.625 | 8.449 | 8.603 | 3,265,025 | +0.14(+1.62%) |
Apr 26, 2013 | 8.492 | 8.535 | 8.445 | 8.466 | 2,641,711 | -0.02(-0.20%) |
Apr 25, 2013 | 8.509 | 8.684 | 8.428 | 8.484 | 4,161,413 | -0.04(-0.50%) |
Apr 24, 2013 | 8.317 | 8.531 | 8.317 | 8.526 | 3,841,086 | +0.18(+2.10%) |
Apr 23, 2013 | 8.218 | 8.381 | 8.167 | 8.351 | 2,832,800 | +0.13(+1.61%) |
Apr 22, 2013 | 8.257 | 8.291 | 8.129 | 8.218 | 5,436,810 | -0.09(-1.03%) |
Apr 19, 2013 | 8.351 | 8.402 | 8.248 | 8.304 | 2,963,907 | -0.02(-0.21%) |
Apr 18, 2013 | 8.291 | 8.355 | 8.167 | 8.321 | 2,752,437 | +0.06(+0.78%) |
Apr 17, 2013 | 8.304 | 8.304 | 8.171 | 8.257 | 3,841,177 | -0.12(-1.38%) |
Apr 16, 2013 | 8.411 | 8.449 | 8.287 | 8.372 | 5,038,543 | +0.09(+1.14%) |
Apr 15, 2013 | 8.535 | 8.573 | 8.265 | 8.278 | 6,058,318 | -0.32(-3.73%) |
Apr 12, 2013 | 8.552 | 8.629 | 8.509 | 8.599 | 4,738,480 | -0.04(-0.45%) |
Apr 11, 2013 | 8.719 | 8.744 | 8.537 | 8.637 | 3,592,321 | -0.10(-1.17%) |
Apr 10, 2013 | 8.543 | 8.766 | 8.526 | 8.740 | 5,507,241 | +0.24(+2.82%) |
Apr 09, 2013 | 8.454 | 8.526 | 8.355 | 8.501 | 4,020,182 | +0.05(+0.56%) |
Apr 08, 2013 | 8.385 | 8.481 | 8.295 | 8.454 | 4,720,486 | +0.06(+0.66%) |
Apr 05, 2013 | 8.109 | 8.436 | 8.000 | 8.398 | 7,906,374 | -0.09(-1.01%) |
Apr 04, 2013 | 8.599 | 8.642 | 8.466 | 8.484 | 7,626,016 | -0.28(-3.17%) |
Apr 03, 2013 | 8.941 | 8.941 | 8.723 | 8.761 | 3,073,108 | -0.12(-1.40%) |
Apr 02, 2013 | 8.885 | 8.954 | 8.847 | 8.885 | 2,377,114 | +0.01(+0.14%) |
Apr 01, 2013 | 8.860 | 8.898 | 8.779 | 8.873 | 1,453,494 | +0.00(+0.05%) |
Mar 28, 2013 | 8.868 | 8.962 | 8.802 | 8.868 | 3,832,667 | +0.01(+0.10%) |
Mar 27, 2013 | 8.732 | 8.890 | 8.691 | 8.860 | 5,154,435 | +0.06(+0.68%) |
Mar 26, 2013 | 8.766 | 8.826 | 8.689 | 8.800 | 3,442,783 | +0.03(+0.34%) |
Mar 25, 2013 | 8.702 | 8.928 | 8.670 | 8.770 | 5,849,816 | +0.13(+1.53%) |
Mar 22, 2013 | 8.603 | 8.689 | 8.586 | 8.637 | 4,229,054 | +0.04(+0.45%) |
Mar 21, 2013 | 8.663 | 8.680 | 8.569 | 8.599 | 4,038,826 | -0.07(-0.84%) |
Mar 20, 2013 | 8.736 | 8.776 | 8.650 | 8.672 | 4,594,725 | -0.05(-0.59%) |
Mar 19, 2013 | 8.642 | 8.809 | 8.625 | 8.723 | 5,628,159 | +0.17(+2.00%) |
Mar 18, 2013 | 8.676 | 8.702 | 8.419 | 8.552 | 9,190,153 | -0.24(-2.72%) |
Mar 15, 2013 | 8.975 | 8.984 | 8.680 | 8.791 | 7,015,596 | -0.10(-1.15%) |
Mar 14, 2013 | 9.005 | 9.035 | 8.796 | 8.894 | 7,746,167 | -0.00(-0.05%) |
Mar 13, 2013 | 9.031 | 9.031 | 8.823 | 8.898 | 4,964,649 | -0.07(-0.81%) |
Mar 12, 2013 | 9.099 | 9.129 | 8.941 | 8.971 | 5,203,846 | -0.18(-1.92%) |
Mar 11, 2013 | 9.189 | 9.189 | 9.080 | 9.146 | 2,871,678 | -0.08(-0.88%) |
Mar 08, 2013 | 9.074 | 9.245 | 9.035 | 9.228 | 3,949,022 | +0.24(+2.71%) |
Mar 07, 2013 | 9.048 | 9.091 | 8.975 | 8.984 | 3,717,703 | -0.09(-0.94%) |
Mar 06, 2013 | 9.108 | 9.108 | 8.967 | 9.069 | 3,223,224 | +0.02(+0.19%) |
Mar 05, 2013 | 8.937 | 9.121 | 8.847 | 9.052 | 4,568,109 | +0.15(+1.68%) |
Mar 04, 2013 | 8.856 | 8.903 | 8.727 | 8.903 | 4,241,846 | -0.07(-0.76%) |
Mar 01, 2013 | 8.783 | 8.980 | 8.680 | 8.971 | 5,587,450 | +0.12(+1.40%) |
Feb 28, 2013 | 8.732 | 8.903 | 8.659 | 8.847 | 8,450,272 | +0.13(+1.47%) |
Feb 27, 2013 | 8.364 | 8.761 | 8.364 | 8.719 | 5,545,148 | +0.28(+3.35%) |
Feb 26, 2013 | 8.522 | 8.646 | 8.402 | 8.436 | 5,033,405 | -0.07(-0.80%) |
Feb 25, 2013 | 8.744 | 8.766 | 8.492 | 8.505 | 5,141,869 | -0.29(-3.26%) |
Feb 22, 2013 | 8.646 | 8.791 | 8.548 | 8.791 | 6,818,869 | +0.18(+2.03%) |
Feb 21, 2013 | 8.501 | 8.620 | 8.424 | 8.616 | 7,542,594 | +0.00(+0.05%) |
Feb 20, 2013 | 8.659 | 8.659 | 8.475 | 8.612 | 9,518,036 | -0.10(-1.18%) |
Feb 19, 2013 | 8.556 | 8.717 | 8.441 | 8.714 | 6,358,388 | +0.09(+1.04%) |
Feb 15, 2013 | 8.543 | 8.637 | 8.449 | 8.625 | 4,039,441 | +0.10(+1.20%) |
Feb 14, 2013 | 8.492 | 8.590 | 8.477 | 8.522 | 3,724,995 | -0.12(-1.39%) |
Feb 13, 2013 | 8.629 | 8.655 | 8.466 | 8.642 | 4,745,940 | +0.03(+0.30%) |
Feb 12, 2013 | 8.672 | 8.680 | 8.526 | 8.616 | 4,533,352 | -0.14(-1.61%) |
Feb 11, 2013 | 8.637 | 8.770 | 8.578 | 8.757 | 6,049,287 | +0.04(+0.44%) |
Feb 08, 2013 | 8.445 | 8.757 | 8.402 | 8.719 | 4,670,392 | +0.25(+2.98%) |
Feb 07, 2013 | 8.513 | 8.513 | 8.396 | 8.466 | 3,179,243 | -0.06(-0.65%) |
Feb 06, 2013 | 8.552 | 8.563 | 8.445 | 8.522 | 5,808,651 | +0.06(+0.66%) |
Feb 04, 2013 | 8.488 | 8.552 | 8.394 | 8.466 | 5,232,639 | +0.02(+0.25%) |
Feb 01, 2013 | 8.407 | 8.466 | 8.334 | 8.445 | 7,312,139 | +0.04(+0.46%) |
Jan 31, 2013 | 8.188 | 8.411 | 8.137 | 8.407 | 9,089,462 | +0.22(+2.72%) |
Jan 30, 2013 | 8.206 | 8.248 | 8.133 | 8.184 | 4,420,947 | -0.01(-0.10%) |
Jan 29, 2013 | 8.244 | 8.312 | 8.099 | 8.193 | 6,850,111 | -0.05(-0.62%) |
Jan 28, 2013 | 8.240 | 8.372 | 8.129 | 8.244 | 5,119,944 | +0.03(+0.36%) |
Jan 25, 2013 | 8.372 | 8.381 | 8.163 | 8.214 | 5,421,799 | -0.17(-1.99%) |
Jan 24, 2013 | 8.355 | 8.471 | 8.317 | 8.381 | 7,126,186 | -0.00(-0.05%) |
Jan 23, 2013 | 8.274 | 8.385 | 8.244 | 8.385 | 4,126,895 | +0.09(+1.13%) |
Jan 22, 2013 | 8.188 | 8.308 | 8.129 | 8.291 | 4,446,532 | +0.14(+1.73%) |
Jan 18, 2013 | 8.253 | 8.278 | 8.077 | 8.150 | 3,577,625 | -0.09(-1.09%) |
Jan 17, 2013 | 8.188 | 8.535 | 8.146 | 8.240 | 9,244,566 | +0.12(+1.47%) |
Jan 16, 2013 | 8.013 | 8.180 | 7.962 | 8.120 | 5,049,336 | +0.11(+1.33%) |
Jan 15, 2013 | 8.000 | 8.026 | 7.881 | 8.013 | 3,099,142 | +0.01(+0.16%) |
Jan 14, 2013 | 8.060 | 8.099 | 7.915 | 8.000 | 4,078,022 | -0.01(-0.11%) |
Jan 11, 2013 | 8.022 | 8.060 | 7.958 | 8.009 | 2,246,189 | -0.06(-0.79%) |
Jan 10, 2013 | 8.103 | 8.129 | 7.983 | 8.073 | 3,811,479 | +0.06(+0.69%) |
Jan 09, 2013 | 8.047 | 8.141 | 8.013 | 8.017 | 3,468,782 | -0.01(-0.11%) |
Jan 08, 2013 | 8.060 | 8.116 | 7.962 | 8.026 | 2,651,508 | -0.03(-0.42%) |
Jan 07, 2013 | 8.082 | 8.112 | 8.022 | 8.060 | 2,829,421 | -0.06(-0.79%) |
Jan 04, 2013 | 8.090 | 8.176 | 8.077 | 8.124 | 2,704,071 | +0.06(+0.74%) |
Jan 03, 2013 | 8.039 | 8.171 | 8.017 | 8.064 | 2,636,255 | +0.04(+0.48%) |
Jan 02, 2013 | 8.099 | 8.099 | 7.983 | 8.026 | 3,421,904 | +0.05(+0.64%) |
Dec 31, 2012 | 7.923 | 7.979 | 7.825 | 7.975 | 2,011,870 | +0.00(+0.05%) |
Dec 28, 2012 | 7.851 | 8.017 | 7.791 | 7.970 | 3,379,244 | +0.08(+0.98%) |
Dec 27, 2012 | 7.757 | 7.898 | 7.748 | 7.893 | 3,738,260 | +0.14(+1.76%) |
Dec 26, 2012 | 7.816 | 7.816 | 7.697 | 7.757 | 2,011,279 | -0.03(-0.44%) |
Dec 24, 2012 | 7.834 | 7.868 | 7.744 | 7.791 | 1,329,370 | -0.11(-1.35%) |
Dec 21, 2012 | 7.714 | 7.898 | 7.688 | 7.898 | 5,942,653 | -0.00(-0.05%) |
Dec 20, 2012 | 7.923 | 7.970 | 7.846 | 7.902 | 2,519,732 | +0.00(+0.00%) |
Dec 19, 2012 | 8.017 | 8.020 | 7.846 | 7.902 | 3,489,348 | -0.05(-0.59%) |
Dec 18, 2012 | 7.855 | 7.979 | 7.804 | 7.949 | 4,299,494 | +0.16(+2.03%) |
Dec 17, 2012 | 7.761 | 7.842 | 7.727 | 7.791 | 3,192,997 | +0.00(+0.00%) |
Dec 14, 2012 | 7.804 | 7.885 | 7.787 | 7.791 | 3,617,876 | -0.09(-1.19%) |
Dec 13, 2012 | 7.714 | 7.893 | 7.714 | 7.885 | 4,898,853 | +0.09(+1.21%) |
Dec 12, 2012 | 7.838 | 7.838 | 7.718 | 7.791 | 5,420,463 | -0.03(-0.44%) |
Dec 11, 2012 | 7.688 | 7.842 | 7.684 | 7.825 | 4,024,324 | -0.01(-0.16%) |
Dec 10, 2012 | 7.586 | 7.893 | 7.544 | 7.838 | 8,069,656 | +0.21(+2.80%) |
Dec 07, 2012 | 7.564 | 7.650 | 7.504 | 7.624 | 3,078,281 | +0.10(+1.36%) |
Dec 06, 2012 | 7.513 | 7.586 | 7.453 | 7.521 | 2,980,310 | +0.03(+0.40%) |
Dec 05, 2012 | 7.598 | 7.748 | 7.470 | 7.492 | 6,082,594 | -0.13(-1.74%) |