Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.10 | 12.36 | 11.99 | 12.28 | 1,389,926 | +0.22(+1.82%) |
Nov 27, 2013 | 12.13 | 12.17 | 11.96 | 12.07 | 2,517,501 | -0.02(-0.18%) |
Nov 26, 2013 | 11.91 | 12.16 | 11.91 | 12.09 | 3,358,778 | +0.20(+1.68%) |
Nov 25, 2013 | 11.78 | 11.94 | 11.65 | 11.89 | 2,931,694 | +0.09(+0.76%) |
Nov 22, 2013 | 11.75 | 11.88 | 11.64 | 11.80 | 2,511,583 | +0.01(+0.12%) |
Nov 21, 2013 | 11.34 | 11.88 | 11.30 | 11.78 | 7,473,086 | +0.46(+4.02%) |
Nov 20, 2013 | 11.29 | 11.59 | 11.26 | 11.33 | 3,157,247 | +0.07(+0.64%) |
Nov 19, 2013 | 11.17 | 11.41 | 11.11 | 11.26 | 2,844,547 | +0.09(+0.82%) |
Nov 18, 2013 | 11.27 | 11.39 | 11.14 | 11.16 | 5,576,379 | -0.04(-0.37%) |
Nov 15, 2013 | 11.26 | 11.28 | 11.10 | 11.21 | 5,558,367 | -0.05(-0.47%) |
Nov 14, 2013 | 10.98 | 11.29 | 10.87 | 11.26 | 3,638,244 | +0.61(+5.70%) |
Nov 12, 2013 | 10.66 | 10.83 | 10.55 | 10.65 | 3,526,635 | -0.13(-1.23%) |
Nov 11, 2013 | 10.61 | 10.91 | 10.55 | 10.78 | 3,868,790 | -0.02(-0.20%) |
Nov 08, 2013 | 10.84 | 11.03 | 10.74 | 10.81 | 6,911,736 | -0.02(-0.18%) |
Nov 07, 2013 | 10.94 | 11.41 | 10.79 | 10.83 | 35,339,552 | +1.17(+12.09%) |
Nov 06, 2013 | 9.747 | 9.750 | 9.561 | 9.658 | 15,074,365 | -0.05(-0.50%) |
Nov 05, 2013 | 9.633 | 9.807 | 9.537 | 9.706 | 5,128,504 | -0.02(-0.20%) |
Nov 04, 2013 | 9.393 | 9.841 | 9.383 | 9.725 | 4,949,367 | +0.34(+3.62%) |
Nov 01, 2013 | 9.207 | 9.393 | 9.133 | 9.385 | 3,787,611 | +0.15(+1.64%) |
Oct 31, 2013 | 9.352 | 9.352 | 9.137 | 9.234 | 3,079,357 | -0.13(-1.34%) |
Oct 30, 2013 | 9.371 | 9.537 | 9.241 | 9.359 | 4,086,385 | +0.01(+0.15%) |
Oct 29, 2013 | 9.306 | 9.364 | 8.975 | 9.345 | 8,353,577 | +0.08(+0.91%) |
Oct 28, 2013 | 9.414 | 9.455 | 9.202 | 9.260 | 4,102,151 | -0.16(-1.69%) |
Oct 25, 2013 | 9.780 | 9.780 | 9.369 | 9.419 | 4,286,172 | -0.32(-3.26%) |
Oct 24, 2013 | 9.670 | 9.841 | 9.633 | 9.737 | 3,123,481 | +0.07(+0.72%) |
Oct 23, 2013 | 9.566 | 9.869 | 9.547 | 9.667 | 5,930,761 | +0.07(+0.73%) |
Oct 22, 2013 | 9.438 | 9.655 | 9.243 | 9.597 | 5,041,618 | +0.20(+2.10%) |
Oct 21, 2013 | 9.443 | 9.607 | 9.337 | 9.400 | 5,276,728 | -0.06(-0.64%) |
Oct 18, 2013 | 9.414 | 9.499 | 9.255 | 9.460 | 6,446,583 | +0.14(+1.52%) |
Oct 17, 2013 | 9.053 | 9.388 | 8.988 | 9.318 | 18,652,682 | -0.27(-2.79%) |
Oct 16, 2013 | 9.670 | 9.677 | 9.385 | 9.585 | 8,837,619 | -0.01(-0.08%) |
Oct 15, 2013 | 9.836 | 9.862 | 9.410 | 9.593 | 10,462,655 | -0.35(-3.49%) |
Oct 14, 2013 | 9.896 | 10.01 | 9.863 | 9.939 | 3,375,212 | -0.06(-0.58%) |
Oct 11, 2013 | 9.821 | 10.01 | 9.727 | 9.997 | 7,774,174 | +0.16(+1.66%) |
Oct 10, 2013 | 9.990 | 10.07 | 9.694 | 9.833 | 8,552,741 | -0.03(-0.34%) |
Oct 09, 2013 | 10.15 | 10.17 | 9.739 | 9.867 | 8,205,772 | -0.21(-2.08%) |
Oct 08, 2013 | 10.73 | 10.82 | 10.04 | 10.08 | 7,404,827 | -0.63(-5.85%) |
Oct 07, 2013 | 10.72 | 10.93 | 10.60 | 10.70 | 3,391,646 | -0.16(-1.46%) |
Oct 04, 2013 | 10.91 | 11.01 | 10.77 | 10.86 | 3,393,113 | -0.01(-0.11%) |
Oct 03, 2013 | 10.82 | 10.92 | 10.68 | 10.87 | 3,999,226 | +0.06(+0.51%) |
Oct 02, 2013 | 10.72 | 10.93 | 10.58 | 10.82 | 4,477,656 | -0.02(-0.16%) |
Oct 01, 2013 | 10.59 | 10.95 | 10.50 | 10.84 | 10,323,119 | +0.27(+2.58%) |
Sep 27, 2013 | 10.54 | 10.66 | 10.45 | 10.56 | 3,867,577 | -0.11(-1.06%) |
Sep 26, 2013 | 10.65 | 10.77 | 10.43 | 10.68 | 4,501,633 | +0.06(+0.59%) |
Sep 25, 2013 | 10.41 | 10.74 | 10.38 | 10.61 | 4,630,009 | +0.23(+2.25%) |
Sep 24, 2013 | 10.25 | 10.57 | 10.19 | 10.38 | 3,140,891 | +0.16(+1.58%) |
Sep 23, 2013 | 10.53 | 10.54 | 10.19 | 10.22 | 3,925,917 | -0.33(-3.15%) |
Sep 20, 2013 | 10.72 | 10.75 | 10.40 | 10.55 | 5,024,333 | -0.16(-1.53%) |
Sep 19, 2013 | 10.93 | 11.07 | 10.53 | 10.71 | 4,170,891 | -0.21(-1.90%) |
Sep 18, 2013 | 10.34 | 11.02 | 10.34 | 10.92 | 9,090,754 | +0.55(+5.34%) |
Sep 17, 2013 | 10.13 | 10.38 | 10.10 | 10.37 | 3,607,398 | +0.26(+2.52%) |
Sep 16, 2013 | 10.37 | 10.37 | 10.09 | 10.11 | 3,191,216 | -0.12(-1.15%) |
Sep 13, 2013 | 10.12 | 10.28 | 10.01 | 10.23 | 4,021,620 | +0.11(+1.09%) |
Sep 12, 2013 | 10.12 | 10.19 | 10.02 | 10.12 | 4,504,627 | -0.01(-0.07%) |
Sep 11, 2013 | 9.975 | 10.16 | 9.593 | 10.13 | 8,904,150 | +0.10(+1.03%) |
Sep 10, 2013 | 10.47 | 10.58 | 9.648 | 10.02 | 13,872,090 | -0.27(-2.62%) |
Sep 09, 2013 | 10.23 | 10.41 | 10.17 | 10.29 | 10,654,243 | +0.14(+1.42%) |
Sep 06, 2013 | 9.607 | 10.27 | 9.573 | 10.15 | 16,425,205 | +0.09(+0.93%) |
Sep 05, 2013 | 10.08 | 10.15 | 9.920 | 10.05 | 4,290,932 | -0.05(-0.48%) |
Sep 04, 2013 | 9.682 | 10.25 | 9.682 | 10.10 | 12,274,673 | +0.53(+5.56%) |
Sep 03, 2013 | 9.441 | 9.631 | 9.414 | 9.571 | 8,525,924 | +0.30(+3.22%) |
Aug 30, 2013 | 9.328 | 9.452 | 9.228 | 9.272 | 4,001,527 | -0.07(-0.70%) |
Aug 29, 2013 | 9.087 | 9.462 | 9.000 | 9.337 | 4,715,819 | +0.24(+2.67%) |
Aug 28, 2013 | 8.991 | 9.135 | 8.991 | 9.094 | 2,400,899 | +0.07(+0.83%) |
Aug 27, 2013 | 9.125 | 9.231 | 8.957 | 9.020 | 3,409,285 | -0.24(-2.57%) |
Aug 26, 2013 | 9.236 | 9.352 | 9.188 | 9.258 | 4,812,182 | +0.02(+0.26%) |
Aug 23, 2013 | 8.962 | 9.282 | 8.855 | 9.234 | 6,328,200 | +0.40(+4.55%) |
Aug 22, 2013 | 8.808 | 8.953 | 8.757 | 8.832 | 2,676,885 | +0.08(+0.88%) |
Aug 21, 2013 | 8.971 | 9.022 | 8.743 | 8.755 | 3,778,037 | -0.26(-2.94%) |
Aug 20, 2013 | 8.743 | 9.123 | 8.706 | 9.020 | 5,159,740 | +0.31(+3.60%) |
Aug 19, 2013 | 8.914 | 8.942 | 8.697 | 8.706 | 5,900,115 | -0.20(-2.22%) |
Aug 16, 2013 | 8.904 | 9.190 | 8.897 | 8.904 | 4,534,568 | -0.05(-0.59%) |
Aug 15, 2013 | 9.152 | 9.190 | 8.918 | 8.957 | 8,115,618 | -0.34(-3.70%) |
Aug 14, 2013 | 9.513 | 9.514 | 9.260 | 9.301 | 5,014,008 | -0.27(-2.84%) |
Aug 13, 2013 | 9.662 | 9.662 | 9.513 | 9.573 | 2,292,861 | -0.08(-0.87%) |
Aug 12, 2013 | 9.463 | 9.715 | 9.402 | 9.658 | 6,605,490 | +0.12(+1.24%) |
Aug 09, 2013 | 9.501 | 9.617 | 9.431 | 9.540 | 3,376,786 | -0.00(-0.05%) |
Aug 08, 2013 | 9.532 | 9.619 | 9.479 | 9.544 | 4,472,074 | +0.04(+0.46%) |
Aug 07, 2013 | 9.549 | 9.633 | 9.455 | 9.501 | 5,574,099 | -0.15(-1.55%) |
Aug 06, 2013 | 9.718 | 9.732 | 9.491 | 9.650 | 6,222,068 | -0.10(-1.04%) |
Aug 05, 2013 | 9.554 | 9.754 | 9.554 | 9.751 | 5,094,219 | +0.15(+1.58%) |
Aug 02, 2013 | 9.571 | 9.691 | 9.465 | 9.600 | 3,567,203 | -0.06(-0.57%) |
Aug 01, 2013 | 9.658 | 10.02 | 9.633 | 9.655 | 9,214,753 | +0.11(+1.13%) |
Jul 31, 2013 | 9.417 | 9.670 | 9.393 | 9.547 | 9,167,007 | +0.14(+1.51%) |
Jul 30, 2013 | 8.914 | 9.593 | 8.909 | 9.405 | 12,677,602 | +0.59(+6.69%) |
Jul 29, 2013 | 8.933 | 8.986 | 8.791 | 8.815 | 7,909,145 | -0.11(-1.19%) |
Jul 26, 2013 | 8.921 | 9.414 | 8.837 | 8.921 | 24,461,490 | -1.18(-11.70%) |
Jul 25, 2013 | 10.15 | 10.26 | 10.01 | 10.10 | 8,570,118 | -0.13(-1.22%) |
Jul 24, 2013 | 10.48 | 10.51 | 10.12 | 10.23 | 4,585,395 | -0.27(-2.57%) |
Jul 23, 2013 | 10.62 | 10.65 | 10.48 | 10.50 | 3,680,736 | -0.09(-0.89%) |
Jul 22, 2013 | 10.60 | 10.75 | 10.46 | 10.59 | 4,287,169 | +0.02(+0.23%) |
Jul 19, 2013 | 10.52 | 10.72 | 10.42 | 10.57 | 4,239,548 | +0.01(+0.07%) |
Jul 18, 2013 | 10.74 | 11.04 | 10.52 | 10.56 | 5,891,501 | -0.22(-2.08%) |
Jul 17, 2013 | 10.86 | 10.92 | 10.72 | 10.78 | 5,591,501 | -0.05(-0.47%) |
Jul 16, 2013 | 10.96 | 11.00 | 10.69 | 10.84 | 4,758,697 | -0.12(-1.05%) |
Jul 15, 2013 | 11.16 | 11.20 | 10.93 | 10.95 | 4,929,116 | -0.20(-1.81%) |
Jul 12, 2013 | 11.30 | 11.38 | 11.05 | 11.15 | 5,824,605 | -0.15(-1.30%) |
Jul 11, 2013 | 11.24 | 11.51 | 11.24 | 11.30 | 7,459,127 | +0.25(+2.27%) |
Jul 10, 2013 | 10.70 | 11.21 | 10.70 | 11.05 | 5,902,112 | +0.33(+3.08%) |
Jul 09, 2013 | 10.58 | 10.76 | 10.46 | 10.72 | 4,490,428 | +0.24(+2.25%) |
Jul 08, 2013 | 10.73 | 10.83 | 10.46 | 10.48 | 2,724,091 | -0.23(-2.14%) |
Jul 05, 2013 | 10.67 | 10.75 | 10.31 | 10.71 | 2,705,692 | +0.12(+1.09%) |
Jul 03, 2013 | 10.53 | 10.68 | 10.47 | 10.60 | 1,339,302 | -0.02(-0.16%) |
Jul 02, 2013 | 10.81 | 10.88 | 10.56 | 10.61 | 2,999,183 | -0.18(-1.63%) |
Jul 01, 2013 | 10.59 | 10.92 | 10.53 | 10.79 | 4,783,803 | +0.22(+2.07%) |
Jun 28, 2013 | 10.55 | 10.69 | 10.49 | 10.57 | 3,473,598 | -0.05(-0.45%) |
Jun 27, 2013 | 10.13 | 10.78 | 10.06 | 10.62 | 6,679,301 | +0.57(+5.71%) |
Jun 26, 2013 | 10.13 | 10.33 | 10.04 | 10.05 | 6,319,262 | +0.02(+0.24%) |
Jun 25, 2013 | 9.862 | 10.11 | 9.790 | 10.02 | 4,548,290 | +0.32(+3.30%) |
Jun 24, 2013 | 9.819 | 9.855 | 9.496 | 9.701 | 5,544,511 | -0.24(-2.40%) |
Jun 21, 2013 | 10.05 | 10.08 | 9.523 | 9.939 | 7,764,085 | -0.05(-0.51%) |
Jun 20, 2013 | 10.61 | 10.61 | 9.889 | 9.990 | 8,088,153 | -0.78(-7.22%) |
Jun 19, 2013 | 10.99 | 11.04 | 10.76 | 10.77 | 3,403,832 | -0.23(-2.10%) |
Jun 18, 2013 | 10.78 | 11.00 | 10.75 | 11.00 | 3,364,783 | +0.22(+2.06%) |
Jun 17, 2013 | 10.70 | 10.84 | 10.57 | 10.78 | 3,801,711 | +0.17(+1.61%) |
Jun 14, 2013 | 10.70 | 10.83 | 10.47 | 10.61 | 2,785,081 | -0.10(-0.97%) |
Jun 13, 2013 | 10.27 | 10.78 | 10.18 | 10.71 | 3,953,607 | +0.41(+4.00%) |
Jun 12, 2013 | 10.47 | 10.57 | 10.26 | 10.30 | 2,782,356 | -0.07(-0.65%) |
Jun 11, 2013 | 10.40 | 10.59 | 10.28 | 10.37 | 2,734,457 | -0.23(-2.20%) |
Jun 10, 2013 | 10.64 | 10.72 | 10.41 | 10.60 | 2,279,658 | -0.02(-0.18%) |
Jun 07, 2013 | 10.48 | 10.77 | 10.33 | 10.62 | 4,667,571 | +0.18(+1.75%) |
Jun 06, 2013 | 10.06 | 10.49 | 10.05 | 10.44 | 6,778,372 | +0.42(+4.21%) |
Jun 05, 2013 | 9.983 | 10.52 | 9.877 | 10.01 | 8,466,703 | +0.09(+0.92%) |
Jun 04, 2013 | 9.997 | 10.23 | 9.749 | 9.922 | 4,783,815 | -0.05(-0.48%) |
Jun 03, 2013 | 10.17 | 10.18 | 9.626 | 9.971 | 7,842,029 | -0.21(-2.06%) |
May 31, 2013 | 10.16 | 10.38 | 10.12 | 10.18 | 2,743,523 | -0.04(-0.35%) |
May 30, 2013 | 10.05 | 10.41 | 10.05 | 10.22 | 5,492,800 | +0.13(+1.27%) |
May 29, 2013 | 10.25 | 10.37 | 9.956 | 10.09 | 6,250,638 | -0.23(-2.22%) |
May 28, 2013 | 10.49 | 10.82 | 10.22 | 10.32 | 7,657,074 | -0.06(-0.53%) |
May 24, 2013 | 10.17 | 10.41 | 10.11 | 10.37 | 3,335,968 | +0.15(+1.51%) |
May 23, 2013 | 10.28 | 10.38 | 10.13 | 10.22 | 8,441,244 | -0.20(-1.94%) |
May 22, 2013 | 11.42 | 11.46 | 10.38 | 10.42 | 15,720,225 | -1.03(-8.98%) |
May 21, 2013 | 11.36 | 11.54 | 11.26 | 11.45 | 3,690,479 | +0.10(+0.87%) |
May 20, 2013 | 11.50 | 11.62 | 11.29 | 11.35 | 4,889,930 | -0.18(-1.59%) |
May 17, 2013 | 11.29 | 11.62 | 11.28 | 11.53 | 3,706,033 | +0.26(+2.33%) |
May 16, 2013 | 11.64 | 11.75 | 11.27 | 11.27 | 4,511,692 | -0.39(-3.30%) |
May 15, 2013 | 11.49 | 11.69 | 11.45 | 11.66 | 3,202,658 | +0.27(+2.41%) |
May 13, 2013 | 11.71 | 11.71 | 11.32 | 11.38 | 4,363,522 | -0.32(-2.76%) |
May 10, 2013 | 11.39 | 11.80 | 11.39 | 11.70 | 4,696,631 | +0.32(+2.77%) |
May 09, 2013 | 11.11 | 11.51 | 11.04 | 11.39 | 6,894,313 | +0.27(+2.47%) |
May 08, 2013 | 10.91 | 11.14 | 10.76 | 11.11 | 6,374,255 | +0.22(+2.01%) |
May 07, 2013 | 10.97 | 11.14 | 10.61 | 10.90 | 9,464,258 | -0.05(-0.42%) |
May 06, 2013 | 11.12 | 11.21 | 10.87 | 10.94 | 8,295,125 | -0.18(-1.58%) |
May 03, 2013 | 11.20 | 11.51 | 10.91 | 11.12 | 16,722,136 | -0.39(-3.41%) |
May 02, 2013 | 11.41 | 11.56 | 11.29 | 11.51 | 5,699,992 | +0.15(+1.36%) |
May 01, 2013 | 11.64 | 11.75 | 11.30 | 11.36 | 4,846,292 | -0.32(-2.76%) |
Apr 30, 2013 | 11.83 | 12.00 | 11.63 | 11.68 | 4,266,693 | -0.18(-1.54%) |
Apr 29, 2013 | 11.78 | 12.02 | 11.67 | 11.86 | 3,407,425 | +0.11(+0.96%) |
Apr 26, 2013 | 11.78 | 11.89 | 11.63 | 11.75 | 1,973,229 | -0.03(-0.27%) |
Apr 25, 2013 | 11.75 | 11.85 | 11.72 | 11.78 | 1,892,474 | +0.09(+0.76%) |
Apr 24, 2013 | 11.63 | 11.75 | 11.38 | 11.69 | 3,105,182 | +0.04(+0.37%) |
Apr 23, 2013 | 11.38 | 11.77 | 11.38 | 11.65 | 3,732,879 | +0.34(+3.02%) |
Apr 22, 2013 | 11.14 | 11.36 | 10.96 | 11.30 | 3,099,363 | +0.23(+2.04%) |
Apr 19, 2013 | 11.02 | 11.19 | 10.82 | 11.08 | 3,618,811 | +0.09(+0.79%) |
Apr 18, 2013 | 10.95 | 11.17 | 10.76 | 10.99 | 4,872,607 | +0.02(+0.20%) |
Apr 17, 2013 | 11.13 | 11.13 | 10.68 | 10.97 | 5,337,162 | -0.28(-2.50%) |
Apr 16, 2013 | 11.30 | 11.38 | 10.94 | 11.25 | 5,794,739 | +0.10(+0.86%) |
Apr 15, 2013 | 11.55 | 11.58 | 11.02 | 11.16 | 6,552,499 | -0.46(-3.92%) |
Apr 12, 2013 | 11.41 | 11.74 | 11.36 | 11.61 | 5,809,487 | +0.17(+1.47%) |
Apr 11, 2013 | 11.41 | 11.67 | 11.36 | 11.44 | 4,029,528 | +0.03(+0.30%) |
Apr 10, 2013 | 11.42 | 11.55 | 11.37 | 11.41 | 3,866,256 | +0.07(+0.66%) |
Apr 09, 2013 | 11.44 | 11.54 | 11.22 | 11.33 | 2,531,863 | -0.11(-0.97%) |
Apr 08, 2013 | 11.24 | 11.47 | 11.19 | 11.44 | 3,012,549 | +0.25(+2.19%) |
Apr 05, 2013 | 11.00 | 11.22 | 10.84 | 11.20 | 2,417,998 | -0.04(-0.34%) |
Apr 04, 2013 | 11.25 | 11.36 | 11.13 | 11.24 | 2,463,966 | +0.01(+0.13%) |
Apr 03, 2013 | 11.75 | 11.85 | 11.13 | 11.22 | 7,958,049 | -0.47(-4.05%) |
Apr 02, 2013 | 11.88 | 11.94 | 11.62 | 11.70 | 10,125,056 | -0.11(-0.96%) |
Apr 01, 2013 | 12.00 | 12.16 | 11.79 | 11.81 | 2,949,461 | -0.14(-1.17%) |
Mar 28, 2013 | 11.99 | 12.17 | 11.82 | 11.95 | 3,781,422 | -0.11(-0.88%) |
Mar 27, 2013 | 11.22 | 12.28 | 11.22 | 12.06 | 13,605,092 | +0.78(+6.96%) |
Mar 26, 2013 | 11.18 | 11.31 | 11.17 | 11.27 | 2,397,116 | +0.12(+1.08%) |
Mar 25, 2013 | 10.95 | 11.35 | 10.92 | 11.15 | 4,810,894 | +0.21(+1.89%) |
Mar 22, 2013 | 11.00 | 11.10 | 10.84 | 10.94 | 3,514,324 | +0.01(+0.07%) |
Mar 21, 2013 | 11.08 | 11.22 | 10.87 | 10.94 | 3,451,835 | -0.26(-2.30%) |
Mar 20, 2013 | 11.18 | 11.35 | 11.13 | 11.19 | 3,970,813 | +0.12(+1.04%) |
Mar 19, 2013 | 11.22 | 11.30 | 10.89 | 11.08 | 4,092,088 | -0.08(-0.76%) |
Mar 18, 2013 | 10.86 | 11.31 | 10.84 | 11.16 | 6,930,301 | +0.17(+1.55%) |
Mar 15, 2013 | 10.89 | 11.08 | 10.73 | 10.99 | 13,638,089 | +0.03(+0.24%) |
Mar 14, 2013 | 11.02 | 11.05 | 10.91 | 10.96 | 4,414,436 | +0.00(+0.00%) |
Mar 13, 2013 | 10.96 | 11.09 | 10.81 | 10.96 | 7,334,854 | +0.01(+0.11%) |
Mar 12, 2013 | 11.20 | 11.23 | 10.86 | 10.95 | 5,804,856 | -0.12(-1.04%) |
Mar 11, 2013 | 10.87 | 11.07 | 10.69 | 11.07 | 7,095,383 | +0.21(+1.93%) |
Mar 08, 2013 | 10.98 | 11.18 | 10.74 | 10.86 | 29,988,420 | +0.60(+5.82%) |
Mar 07, 2013 | 10.34 | 10.45 | 10.20 | 10.26 | 6,642,512 | -0.06(-0.61%) |
Mar 06, 2013 | 10.35 | 10.52 | 10.27 | 10.32 | 6,539,184 | -0.03(-0.28%) |
Mar 05, 2013 | 9.850 | 10.53 | 9.836 | 10.35 | 10,420,965 | +0.38(+3.84%) |
Mar 04, 2013 | 9.511 | 9.975 | 9.301 | 9.971 | 15,774,208 | +0.17(+1.74%) |
Mar 01, 2013 | 9.824 | 9.968 | 9.590 | 9.800 | 4,892,314 | -0.09(-0.90%) |
Feb 28, 2013 | 9.949 | 10.03 | 9.735 | 9.889 | 7,905,486 | -0.03(-0.29%) |
Feb 27, 2013 | 9.219 | 9.930 | 9.219 | 9.918 | 13,945,926 | +0.80(+8.74%) |
Feb 26, 2013 | 8.935 | 9.227 | 8.812 | 9.121 | 7,941,823 | +0.21(+2.38%) |
Feb 25, 2013 | 8.964 | 9.241 | 8.853 | 8.909 | 10,818,524 | -0.01(-0.13%) |
Feb 22, 2013 | 8.622 | 8.928 | 8.509 | 8.921 | 7,781,367 | +0.36(+4.25%) |
Feb 21, 2013 | 8.668 | 8.776 | 8.446 | 8.557 | 7,657,235 | -0.14(-1.66%) |
Feb 20, 2013 | 9.405 | 9.494 | 8.698 | 8.702 | 14,064,065 | -0.74(-7.88%) |
Feb 19, 2013 | 9.287 | 9.450 | 9.186 | 9.446 | 5,195,080 | +0.19(+2.03%) |
Feb 15, 2013 | 9.366 | 9.525 | 9.188 | 9.258 | 5,266,237 | -0.14(-1.46%) |
Feb 14, 2013 | 9.499 | 9.499 | 9.183 | 9.395 | 7,141,796 | -0.16(-1.71%) |
Feb 13, 2013 | 9.410 | 9.739 | 9.410 | 9.559 | 13,414,401 | +0.13(+1.35%) |
Feb 12, 2013 | 9.239 | 9.547 | 9.205 | 9.431 | 7,817,467 | +0.18(+1.98%) |
Feb 11, 2013 | 9.241 | 9.323 | 9.157 | 9.248 | 3,164,424 | +0.00(+0.00%) |
Feb 08, 2013 | 9.289 | 9.342 | 9.109 | 9.248 | 2,964,143 | -0.03(-0.31%) |
Feb 07, 2013 | 9.287 | 9.385 | 9.133 | 9.277 | 5,772,665 | -0.01(-0.13%) |
Feb 06, 2013 | 9.311 | 9.424 | 9.261 | 9.289 | 3,945,716 | -0.04(-0.39%) |
Feb 04, 2013 | 9.366 | 9.520 | 9.236 | 9.325 | 4,426,007 | -0.07(-0.77%) |
Feb 01, 2013 | 9.479 | 9.600 | 9.361 | 9.398 | 4,596,347 | +0.02(+0.18%) |
Jan 31, 2013 | 9.585 | 9.626 | 9.349 | 9.381 | 7,344,805 | -0.25(-2.55%) |
Jan 30, 2013 | 9.696 | 9.898 | 9.617 | 9.626 | 9,339,852 | +0.03(+0.35%) |
Jan 29, 2013 | 9.650 | 9.744 | 9.484 | 9.593 | 5,698,787 | -0.07(-0.77%) |
Jan 28, 2013 | 9.624 | 9.802 | 9.369 | 9.667 | 16,495,453 | -0.15(-1.57%) |
Jan 25, 2013 | 10.12 | 10.46 | 9.720 | 9.821 | 46,184,588 | +0.59(+6.36%) |
Jan 24, 2013 | 8.528 | 9.294 | 8.528 | 9.234 | 28,632,160 | +0.78(+9.20%) |
Jan 23, 2013 | 8.499 | 8.658 | 8.415 | 8.456 | 9,249,449 | -0.02(-0.20%) |
Jan 22, 2013 | 8.442 | 8.514 | 8.319 | 8.473 | 7,437,530 | +0.05(+0.57%) |
Jan 18, 2013 | 8.444 | 8.528 | 8.328 | 8.425 | 6,824,768 | +0.00(+0.03%) |
Jan 17, 2013 | 8.391 | 8.483 | 8.314 | 8.422 | 7,592,678 | +0.09(+1.04%) |
Jan 16, 2013 | 8.432 | 8.526 | 8.328 | 8.336 | 3,766,226 | -0.13(-1.54%) |
Jan 15, 2013 | 8.367 | 8.591 | 8.283 | 8.466 | 4,850,321 | +0.04(+0.51%) |
Jan 14, 2013 | 8.490 | 8.632 | 8.307 | 8.422 | 6,035,240 | -0.08(-0.91%) |
Jan 11, 2013 | 8.396 | 8.569 | 8.201 | 8.499 | 9,344,736 | +0.11(+1.29%) |
Jan 10, 2013 | 8.196 | 8.463 | 8.194 | 8.391 | 7,366,377 | +0.23(+2.77%) |
Jan 09, 2013 | 8.112 | 8.249 | 8.073 | 8.165 | 3,646,679 | +0.09(+1.16%) |
Jan 08, 2013 | 8.083 | 8.126 | 7.910 | 8.071 | 7,322,224 | +0.00(+0.03%) |
Jan 07, 2013 | 8.271 | 8.425 | 8.049 | 8.068 | 4,356,175 | -0.22(-2.70%) |
Jan 04, 2013 | 8.133 | 8.331 | 8.076 | 8.292 | 3,992,817 | +0.19(+2.35%) |
Jan 03, 2013 | 7.866 | 8.239 | 7.831 | 8.102 | 6,543,831 | +0.23(+2.94%) |
Jan 02, 2013 | 7.864 | 7.885 | 7.582 | 7.871 | 4,877,408 | +0.29(+3.81%) |
Dec 31, 2012 | 7.274 | 7.630 | 7.168 | 7.582 | 3,121,159 | +0.28(+3.79%) |
Dec 28, 2012 | 7.173 | 7.363 | 7.156 | 7.305 | 2,431,463 | +0.09(+1.20%) |
Dec 27, 2012 | 7.450 | 7.488 | 7.103 | 7.218 | 4,565,269 | -0.21(-2.82%) |
Dec 26, 2012 | 7.305 | 7.486 | 7.292 | 7.428 | 3,203,123 | +0.13(+1.71%) |
Dec 24, 2012 | 7.414 | 7.551 | 7.286 | 7.303 | 1,402,352 | -0.09(-1.21%) |
Dec 21, 2012 | 7.332 | 7.428 | 7.187 | 7.392 | 10,933,984 | -0.06(-0.81%) |
Dec 20, 2012 | 7.572 | 7.587 | 7.341 | 7.452 | 6,165,747 | -0.13(-1.71%) |
Dec 19, 2012 | 7.657 | 7.770 | 7.493 | 7.582 | 12,860,917 | -0.04(-0.47%) |
Dec 18, 2012 | 7.401 | 7.705 | 7.401 | 7.618 | 6,237,385 | +0.23(+3.10%) |
Dec 17, 2012 | 7.281 | 7.450 | 7.173 | 7.389 | 6,040,485 | +0.14(+1.96%) |
Dec 14, 2012 | 7.334 | 7.486 | 7.151 | 7.247 | 6,617,767 | -0.12(-1.63%) |
Dec 13, 2012 | 6.838 | 7.418 | 6.838 | 7.368 | 11,976,962 | +0.51(+7.37%) |
Dec 12, 2012 | 6.783 | 7.026 | 6.763 | 6.862 | 4,658,081 | +0.12(+1.79%) |
Dec 11, 2012 | 6.742 | 6.833 | 6.694 | 6.742 | 5,081,174 | +0.00(+0.04%) |
Dec 10, 2012 | 6.578 | 6.749 | 6.503 | 6.739 | 5,538,909 | +0.19(+2.90%) |
Dec 07, 2012 | 6.588 | 6.638 | 6.479 | 6.549 | 4,092,191 | -0.04(-0.58%) |
Dec 06, 2012 | 6.568 | 6.667 | 6.479 | 6.588 | 6,165,709 | -0.01(-0.15%) |
Dec 05, 2012 | 6.202 | 6.679 | 6.142 | 6.597 | 10,065,133 | -0.00(-0.04%) |