Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.61 | 10.61 | 10.53 | 10.59 | 0 | +0.01(+0.09%) |
Nov 27, 2013 | 10.46 | 10.61 | 10.40 | 10.58 | 0 | +0.11(+1.01%) |
Nov 26, 2013 | 10.21 | 10.52 | 10.11 | 10.47 | 0 | +0.24(+2.36%) |
Nov 25, 2013 | 10.31 | 10.33 | 10.20 | 10.23 | 320,041 | -0.05(-0.47%) |
Nov 22, 2013 | 10.16 | 10.31 | 10.10 | 10.28 | 0 | +0.14(+1.33%) |
Nov 21, 2013 | 9.912 | 10.15 | 9.864 | 10.14 | 651,200 | +0.27(+2.73%) |
Nov 20, 2013 | 9.922 | 10.02 | 9.821 | 9.874 | 0 | -0.02(-0.19%) |
Nov 19, 2013 | 10.09 | 10.18 | 9.883 | 9.893 | 702,440 | -0.22(-2.19%) |
Nov 18, 2013 | 10.13 | 10.16 | 10.04 | 10.11 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 10.04 | 10.12 | 9.970 | 10.11 | 0 | +0.06(+0.58%) |
Nov 14, 2013 | 10.16 | 10.20 | 10.03 | 10.06 | 436,051 | -0.13(-1.23%) |
Nov 13, 2013 | 10.01 | 10.19 | 9.932 | 10.18 | 0 | +0.11(+1.05%) |
Nov 12, 2013 | 9.980 | 10.09 | 9.903 | 10.08 | 0 | +0.04(+0.38%) |
Nov 11, 2013 | 9.980 | 10.07 | 9.854 | 10.04 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 9.854 | 10.05 | 9.806 | 10.04 | 0 | +0.18(+1.86%) |
Nov 07, 2013 | 10.10 | 10.11 | 9.840 | 9.854 | 396,878 | -0.22(-2.20%) |
Nov 06, 2013 | 10.08 | 10.11 | 9.903 | 10.08 | 474,152 | +0.06(+0.58%) |
Nov 05, 2013 | 9.941 | 10.04 | 9.835 | 10.02 | 458,474 | +0.05(+0.48%) |
Nov 04, 2013 | 9.922 | 10.04 | 9.835 | 9.970 | 517,374 | +0.07(+0.73%) |
Nov 01, 2013 | 9.960 | 9.989 | 9.748 | 9.898 | 0 | -0.08(-0.77%) |
Oct 31, 2013 | 9.922 | 10.05 | 9.898 | 9.975 | 0 | +0.02(+0.24%) |
Oct 30, 2013 | 10.06 | 10.06 | 9.835 | 9.951 | 635,870 | -0.07(-0.67%) |
Oct 29, 2013 | 9.903 | 10.10 | 9.845 | 10.02 | 0 | +0.16(+1.66%) |
Oct 28, 2013 | 9.864 | 9.960 | 9.845 | 9.854 | 0 | -0.04(-0.39%) |
Oct 25, 2013 | 9.796 | 9.903 | 9.710 | 9.893 | 0 | +0.13(+1.38%) |
Oct 24, 2013 | 9.661 | 9.893 | 9.661 | 9.758 | 1,281,405 | +0.10(+1.00%) |
Oct 23, 2013 | 9.642 | 9.710 | 9.555 | 9.661 | 1,434,033 | -0.08(-0.80%) |
Oct 22, 2013 | 10.01 | 10.01 | 9.661 | 9.740 | 1,772,910 | -0.38(-3.71%) |
Oct 21, 2013 | 10.11 | 10.27 | 10.10 | 10.11 | 437,555 | +0.05(+0.48%) |
Oct 18, 2013 | 10.05 | 10.17 | 9.977 | 10.07 | 874,977 | +0.11(+1.07%) |
Oct 17, 2013 | 9.960 | 10.01 | 9.845 | 9.960 | 503,554 | -0.09(-0.86%) |
Oct 16, 2013 | 9.941 | 10.09 | 9.864 | 10.05 | 736,762 | +0.17(+1.76%) |
Oct 15, 2013 | 10.02 | 10.04 | 9.864 | 9.874 | 520,514 | -0.17(-1.73%) |
Oct 14, 2013 | 9.796 | 10.10 | 9.672 | 10.05 | 649,815 | +0.16(+1.66%) |
Oct 11, 2013 | 9.729 | 9.931 | 9.659 | 9.883 | 0 | +0.10(+0.99%) |
Oct 10, 2013 | 9.729 | 9.835 | 9.669 | 9.787 | 1,026,720 | +0.16(+1.70%) |
Oct 09, 2013 | 9.604 | 9.700 | 9.555 | 9.623 | 1,384,050 | +0.04(+0.40%) |
Oct 08, 2013 | 9.633 | 9.652 | 9.536 | 9.584 | 1,197,863 | -0.03(-0.30%) |
Oct 07, 2013 | 9.594 | 9.652 | 9.527 | 9.613 | 0 | -0.06(-0.60%) |
Oct 04, 2013 | 9.546 | 9.748 | 9.512 | 9.671 | 0 | +0.11(+1.11%) |
Oct 03, 2013 | 9.671 | 9.768 | 9.527 | 9.565 | 0 | -0.14(-1.49%) |
Oct 02, 2013 | 9.739 | 9.806 | 9.652 | 9.710 | 802,245 | -0.13(-1.37%) |
Oct 01, 2013 | 9.758 | 9.869 | 9.719 | 9.845 | 694,304 | +0.05(+0.49%) |
Sep 30, 2013 | 9.748 | 9.835 | 9.652 | 9.796 | 0 | -0.04(-0.39%) |
Sep 27, 2013 | 9.642 | 9.864 | 9.642 | 9.835 | 0 | +0.13(+1.39%) |
Sep 26, 2013 | 9.729 | 9.816 | 9.623 | 9.700 | 512,095 | -0.03(-0.30%) |
Sep 25, 2013 | 9.729 | 9.796 | 9.661 | 9.729 | 746,274 | -0.01(-0.10%) |
Sep 24, 2013 | 9.748 | 9.864 | 9.633 | 9.739 | 909,476 | +0.01(+0.10%) |
Sep 23, 2013 | 9.787 | 9.825 | 9.700 | 9.729 | 1,009,911 | -0.05(-0.49%) |
Sep 20, 2013 | 9.777 | 9.864 | 9.739 | 9.777 | 0 | -0.01(-0.10%) |
Sep 19, 2013 | 9.710 | 9.816 | 9.690 | 9.787 | 516,693 | +0.08(+0.79%) |
Sep 18, 2013 | 9.690 | 9.739 | 9.642 | 9.710 | 0 | -0.01(-0.15%) |
Sep 17, 2013 | 9.652 | 9.739 | 9.604 | 9.724 | 0 | +0.04(+0.45%) |
Sep 16, 2013 | 9.642 | 9.690 | 9.637 | 9.681 | 0 | +0.09(+0.90%) |
Sep 13, 2013 | 9.594 | 9.613 | 9.522 | 9.594 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 9.681 | 9.700 | 9.544 | 9.594 | 0 | -0.06(-0.60%) |
Sep 11, 2013 | 9.633 | 9.739 | 9.546 | 9.652 | 0 | -0.02(-0.20%) |
Sep 10, 2013 | 9.642 | 9.739 | 9.613 | 9.671 | 1,028,967 | +0.07(+0.70%) |
Sep 09, 2013 | 9.498 | 9.613 | 9.392 | 9.604 | 0 | +0.11(+1.12%) |
Sep 06, 2013 | 9.401 | 9.555 | 9.334 | 9.498 | 0 | +0.12(+1.23%) |
Sep 05, 2013 | 9.305 | 9.430 | 9.257 | 9.382 | 0 | +0.11(+1.14%) |
Sep 04, 2013 | 9.073 | 9.305 | 9.073 | 9.276 | 0 | +0.19(+2.12%) |
Sep 03, 2013 | 9.179 | 9.343 | 9.054 | 9.083 | 0 | +0.02(+0.21%) |
Aug 30, 2013 | 9.247 | 9.257 | 9.015 | 9.064 | 0 | -0.19(-2.08%) |
Aug 29, 2013 | 9.160 | 9.266 | 9.131 | 9.257 | 685,901 | +0.10(+1.05%) |
Aug 28, 2013 | 9.044 | 9.175 | 8.987 | 9.160 | 0 | +0.12(+1.28%) |
Aug 27, 2013 | 9.044 | 9.093 | 8.982 | 9.044 | 1,434,666 | -0.09(-0.95%) |
Aug 26, 2013 | 9.208 | 9.208 | 9.054 | 9.131 | 0 | -0.03(-0.32%) |
Aug 23, 2013 | 9.006 | 9.218 | 8.919 | 9.160 | 0 | +0.15(+1.71%) |
Aug 22, 2013 | 8.890 | 9.015 | 8.890 | 9.006 | 363,197 | +0.15(+1.74%) |
Aug 21, 2013 | 8.823 | 8.919 | 8.745 | 8.852 | 0 | +0.01(+0.11%) |
Aug 20, 2013 | 8.678 | 8.842 | 8.678 | 8.842 | 675,825 | +0.18(+2.12%) |
Aug 19, 2013 | 8.823 | 8.823 | 8.649 | 8.659 | 818,420 | -0.17(-1.97%) |
Aug 16, 2013 | 8.823 | 8.880 | 8.765 | 8.832 | 0 | +0.03(+0.33%) |
Aug 15, 2013 | 8.919 | 8.948 | 8.784 | 8.803 | 741,110 | -0.21(-2.35%) |
Aug 14, 2013 | 8.967 | 9.035 | 8.958 | 9.015 | 563,470 | +0.02(+0.21%) |
Aug 13, 2013 | 8.967 | 9.015 | 8.914 | 8.996 | 601,545 | +0.03(+0.32%) |
Aug 12, 2013 | 8.900 | 9.006 | 8.900 | 8.967 | 1,254,123 | +0.02(+0.22%) |
Aug 09, 2013 | 8.890 | 9.015 | 8.861 | 8.948 | 1,202,123 | +0.04(+0.43%) |
Aug 08, 2013 | 8.852 | 8.948 | 8.813 | 8.909 | 1,110,826 | +0.10(+1.09%) |
Aug 07, 2013 | 8.871 | 8.871 | 8.717 | 8.813 | 564,409 | -0.09(-0.98%) |
Aug 06, 2013 | 9.054 | 9.208 | 8.880 | 8.900 | 725,787 | -0.13(-1.39%) |
Aug 05, 2013 | 9.073 | 9.073 | 8.958 | 9.025 | 893,798 | -0.06(-0.64%) |
Aug 02, 2013 | 9.141 | 9.266 | 9.064 | 9.083 | 638,620 | -0.13(-1.36%) |
Aug 01, 2013 | 9.257 | 9.295 | 9.150 | 9.208 | 894,133 | +0.02(+0.21%) |
Jul 31, 2013 | 9.160 | 9.300 | 9.083 | 9.189 | 0 | +0.02(+0.21%) |
Jul 30, 2013 | 9.218 | 9.237 | 9.054 | 9.170 | 0 | +0.03(+0.32%) |
Jul 29, 2013 | 9.189 | 9.213 | 9.025 | 9.141 | 0 | -0.05(-0.52%) |
Jul 26, 2013 | 9.266 | 9.334 | 9.122 | 9.189 | 0 | -0.18(-1.95%) |
Jul 25, 2013 | 9.285 | 9.536 | 9.218 | 9.372 | 0 | +0.14(+1.57%) |
Jul 24, 2013 | 9.122 | 9.257 | 9.040 | 9.228 | 0 | -0.12(-1.24%) |
Jul 23, 2013 | 9.652 | 9.652 | 9.170 | 9.343 | 0 | -0.13(-1.42%) |
Jul 22, 2013 | 9.661 | 9.768 | 9.469 | 9.478 | 0 | -0.18(-1.90%) |
Jul 19, 2013 | 9.584 | 9.681 | 9.498 | 9.661 | 0 | +0.03(+0.30%) |
Jul 18, 2013 | 9.768 | 9.806 | 9.623 | 9.633 | 0 | -0.10(-0.99%) |
Jul 17, 2013 | 9.739 | 9.758 | 9.623 | 9.729 | 1,206,388 | +0.08(+0.80%) |
Jul 16, 2013 | 9.613 | 9.652 | 9.584 | 9.652 | 0 | +0.02(+0.20%) |
Jul 15, 2013 | 10.26 | 10.26 | 9.565 | 9.633 | 0 | +0.14(+1.52%) |
Jul 12, 2013 | 9.517 | 9.517 | 9.411 | 9.488 | 0 | -0.08(-0.81%) |
Jul 11, 2013 | 9.825 | 9.825 | 9.527 | 9.565 | 0 | -0.11(-1.10%) |
Jul 10, 2013 | 9.469 | 9.700 | 9.469 | 9.671 | 0 | +0.16(+1.72%) |
Jul 09, 2013 | 9.478 | 9.507 | 9.392 | 9.507 | 0 | +0.12(+1.23%) |
Jul 08, 2013 | 9.449 | 9.461 | 9.257 | 9.392 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 9.324 | 9.392 | 9.189 | 9.392 | 0 | +0.25(+2.74%) |
Jul 03, 2013 | 8.977 | 9.228 | 8.977 | 9.141 | 0 | +0.08(+0.85%) |
Jul 02, 2013 | 9.122 | 9.305 | 8.919 | 9.064 | 0 | -0.04(-0.42%) |
Jul 01, 2013 | 9.112 | 9.208 | 9.064 | 9.102 | 0 | +0.05(+0.59%) |
Jun 28, 2013 | 9.160 | 9.189 | 9.044 | 9.049 | 1,499,404 | -0.17(-1.83%) |
Jun 27, 2013 | 9.073 | 9.247 | 9.035 | 9.218 | 0 | +0.19(+2.14%) |
Jun 26, 2013 | 9.141 | 9.261 | 9.015 | 9.025 | 0 | -0.05(-0.53%) |
Jun 25, 2013 | 9.189 | 9.218 | 8.996 | 9.073 | 0 | -0.01(-0.11%) |
Jun 24, 2013 | 9.160 | 9.353 | 9.073 | 9.083 | 0 | -0.21(-2.28%) |
Jun 21, 2013 | 9.324 | 9.440 | 9.179 | 9.295 | 1,106,888 | +0.01(+0.10%) |
Jun 20, 2013 | 9.295 | 9.435 | 9.247 | 9.285 | 0 | -0.22(-2.33%) |
Jun 19, 2013 | 9.633 | 9.661 | 9.459 | 9.507 | 0 | -0.11(-1.10%) |
Jun 18, 2013 | 9.498 | 9.647 | 9.471 | 9.613 | 0 | +0.16(+1.73%) |
Jun 17, 2013 | 9.584 | 9.652 | 9.314 | 9.449 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 9.575 | 9.633 | 9.401 | 9.449 | 0 | -0.15(-1.61%) |
Jun 13, 2013 | 9.392 | 9.661 | 9.324 | 9.604 | 568,375 | +0.21(+2.26%) |
Jun 12, 2013 | 9.642 | 9.775 | 9.324 | 9.392 | 524,888 | -0.20(-2.11%) |
Jun 11, 2013 | 9.594 | 9.719 | 9.517 | 9.594 | 430,058 | -0.14(-1.49%) |
Jun 10, 2013 | 9.758 | 9.816 | 9.663 | 9.739 | 0 | +0.04(+0.40%) |
Jun 07, 2013 | 9.671 | 9.777 | 9.536 | 9.700 | 0 | +0.14(+1.51%) |
Jun 06, 2013 | 9.517 | 9.604 | 9.353 | 9.555 | 650,189 | +0.05(+0.51%) |
Jun 05, 2013 | 9.816 | 9.835 | 9.498 | 9.507 | 0 | -0.35(-3.52%) |
Jun 04, 2013 | 9.960 | 10.11 | 9.787 | 9.854 | 0 | -0.12(-1.16%) |
Jun 03, 2013 | 10.06 | 10.14 | 9.835 | 9.970 | 1,415,034 | -0.08(-0.77%) |
May 31, 2013 | 9.787 | 10.09 | 9.729 | 10.05 | 875,808 | +0.17(+1.76%) |
May 30, 2013 | 9.874 | 9.912 | 9.792 | 9.874 | 408,164 | +0.03(+0.29%) |
May 29, 2013 | 9.739 | 9.893 | 9.637 | 9.845 | 491,297 | +0.04(+0.39%) |
May 28, 2013 | 9.729 | 9.864 | 9.642 | 9.806 | 737,934 | +0.23(+2.42%) |
May 24, 2013 | 9.478 | 9.628 | 9.248 | 9.575 | 0 | +0.04(+0.40%) |
May 23, 2013 | 9.411 | 9.565 | 9.372 | 9.536 | 0 | +0.02(+0.20%) |
May 22, 2013 | 9.594 | 9.739 | 9.459 | 9.517 | 0 | -0.04(-0.40%) |
May 21, 2013 | 9.555 | 9.613 | 9.478 | 9.555 | 0 | +0.01(+0.10%) |
May 20, 2013 | 9.343 | 9.546 | 9.343 | 9.546 | 0 | +0.15(+1.64%) |
May 17, 2013 | 9.324 | 9.430 | 9.276 | 9.392 | 0 | +0.11(+1.14%) |
May 16, 2013 | 9.276 | 9.401 | 9.218 | 9.285 | 378,414 | -0.05(-0.52%) |
May 15, 2013 | 9.189 | 9.334 | 9.189 | 9.334 | 0 | +0.28(+3.09%) |
May 13, 2013 | 9.218 | 9.218 | 9.044 | 9.054 | 0 | -0.21(-2.29%) |
May 10, 2013 | 9.189 | 9.314 | 9.160 | 9.266 | 0 | +0.10(+1.05%) |
May 09, 2013 | 9.228 | 9.247 | 9.150 | 9.170 | 0 | -0.10(-1.04%) |
May 08, 2013 | 9.228 | 9.392 | 9.208 | 9.266 | 0 | -0.02(-0.21%) |
May 07, 2013 | 9.237 | 9.324 | 9.228 | 9.285 | 0 | +0.05(+0.52%) |
May 06, 2013 | 9.314 | 9.372 | 9.218 | 9.237 | 0 | -0.11(-1.14%) |
May 03, 2013 | 9.131 | 9.449 | 8.958 | 9.343 | 0 | +0.39(+4.31%) |
May 02, 2013 | 8.813 | 9.073 | 8.726 | 8.958 | 0 | +0.22(+2.54%) |
May 01, 2013 | 9.131 | 9.237 | 8.736 | 8.736 | 0 | -0.40(-4.43%) |
Apr 30, 2013 | 9.179 | 9.218 | 9.093 | 9.141 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 9.170 | 9.276 | 9.131 | 9.160 | 614,085 | -0.01(-0.11%) |
Apr 26, 2013 | 9.295 | 9.334 | 9.160 | 9.170 | 548,278 | -0.16(-1.76%) |
Apr 25, 2013 | 9.285 | 9.527 | 9.266 | 9.334 | 656,692 | +0.05(+0.52%) |
Apr 24, 2013 | 9.247 | 9.334 | 9.122 | 9.285 | 408,466 | +0.00(+0.00%) |
Apr 23, 2013 | 9.054 | 9.527 | 8.996 | 9.285 | 1,010,986 | +0.29(+3.22%) |
Apr 22, 2013 | 9.015 | 9.083 | 8.717 | 8.996 | 470,722 | +0.02(+0.21%) |
Apr 19, 2013 | 8.852 | 9.097 | 8.774 | 8.977 | 501,314 | +0.12(+1.31%) |
Apr 18, 2013 | 8.929 | 9.073 | 8.842 | 8.861 | 658,250 | -0.05(-0.54%) |
Apr 17, 2013 | 9.237 | 9.247 | 8.876 | 8.909 | 803,479 | -0.45(-4.84%) |
Apr 16, 2013 | 9.170 | 9.372 | 9.054 | 9.363 | 843,600 | +0.33(+3.63%) |
Apr 15, 2013 | 9.179 | 9.184 | 8.929 | 9.035 | 1,048,736 | -0.21(-2.29%) |
Apr 12, 2013 | 9.363 | 9.411 | 9.122 | 9.247 | 639,350 | -0.14(-1.54%) |
Apr 11, 2013 | 9.420 | 9.488 | 9.276 | 9.392 | 409,921 | -0.04(-0.46%) |
Apr 10, 2013 | 9.141 | 9.478 | 9.141 | 9.435 | 576,104 | +0.31(+3.44%) |
Apr 09, 2013 | 9.160 | 9.314 | 9.054 | 9.122 | 394,569 | -0.02(-0.21%) |
Apr 08, 2013 | 9.170 | 9.314 | 9.006 | 9.141 | 459,913 | +0.00(+0.00%) |
Apr 05, 2013 | 9.372 | 9.372 | 9.064 | 9.141 | 495,927 | -0.17(-1.86%) |
Apr 04, 2013 | 9.122 | 9.334 | 9.025 | 9.314 | 656,667 | +0.19(+2.11%) |
Apr 03, 2013 | 9.160 | 9.314 | 9.025 | 9.122 | 685,789 | -0.01(-0.11%) |
Apr 02, 2013 | 9.353 | 9.382 | 9.073 | 9.131 | 601,050 | -0.17(-1.87%) |
Apr 01, 2013 | 9.478 | 9.517 | 9.189 | 9.305 | 616,752 | -0.20(-2.13%) |
Mar 28, 2013 | 9.478 | 9.623 | 9.372 | 9.507 | 482,998 | +0.06(+0.61%) |
Mar 27, 2013 | 9.276 | 9.536 | 9.276 | 9.449 | 824,320 | +0.07(+0.72%) |
Mar 26, 2013 | 9.392 | 9.440 | 9.305 | 9.382 | 320,862 | +0.07(+0.78%) |
Mar 25, 2013 | 9.266 | 9.406 | 9.218 | 9.310 | 523,994 | +0.08(+0.89%) |
Mar 22, 2013 | 9.237 | 9.300 | 9.189 | 9.228 | 540,703 | +0.01(+0.10%) |
Mar 21, 2013 | 9.228 | 9.334 | 9.122 | 9.218 | 1,241,362 | -0.10(-1.04%) |
Mar 20, 2013 | 9.353 | 9.353 | 9.237 | 9.314 | 376,439 | +0.05(+0.52%) |
Mar 19, 2013 | 9.305 | 9.430 | 9.122 | 9.266 | 789,778 | +0.02(+0.21%) |
Mar 18, 2013 | 9.459 | 9.546 | 9.218 | 9.247 | 626,699 | -0.39(-4.00%) |
Mar 15, 2013 | 9.777 | 9.777 | 9.546 | 9.633 | 1,322,695 | -0.18(-1.87%) |
Mar 14, 2013 | 9.690 | 9.816 | 9.661 | 9.816 | 492,096 | +0.13(+1.39%) |
Mar 13, 2013 | 9.623 | 9.681 | 9.551 | 9.681 | 442,478 | +0.05(+0.49%) |
Mar 12, 2013 | 9.546 | 9.642 | 9.527 | 9.634 | 502,784 | +0.07(+0.72%) |
Mar 11, 2013 | 9.546 | 9.584 | 9.459 | 9.565 | 474,281 | -0.03(-0.30%) |
Mar 08, 2013 | 9.584 | 9.613 | 9.498 | 9.594 | 455,518 | +0.11(+1.12%) |
Mar 07, 2013 | 9.498 | 9.604 | 9.449 | 9.488 | 344,682 | -0.02(-0.20%) |
Mar 06, 2013 | 9.488 | 9.594 | 9.478 | 9.507 | 514,218 | +0.09(+0.92%) |
Mar 05, 2013 | 9.218 | 9.440 | 9.218 | 9.420 | 537,883 | +0.29(+3.17%) |
Mar 04, 2013 | 9.160 | 9.218 | 9.102 | 9.131 | 490,203 | -0.08(-0.84%) |
Mar 01, 2013 | 9.179 | 9.228 | 9.035 | 9.208 | 516,634 | +0.04(+0.47%) |
Feb 28, 2013 | 9.237 | 9.285 | 9.150 | 9.165 | 573,585 | -0.02(-0.26%) |
Feb 27, 2013 | 9.102 | 9.324 | 9.102 | 9.189 | 501,760 | +0.01(+0.11%) |
Feb 26, 2013 | 9.112 | 9.247 | 9.054 | 9.179 | 630,831 | +0.10(+1.06%) |
Feb 25, 2013 | 9.266 | 9.362 | 9.054 | 9.083 | 828,549 | -0.21(-2.28%) |
Feb 22, 2013 | 9.247 | 9.401 | 9.179 | 9.295 | 695,105 | +0.13(+1.37%) |
Feb 21, 2013 | 9.372 | 9.372 | 9.093 | 9.170 | 972,883 | -0.21(-2.26%) |
Feb 20, 2013 | 9.575 | 9.584 | 9.363 | 9.382 | 1,027,923 | -0.16(-1.72%) |
Feb 19, 2013 | 9.440 | 9.565 | 9.305 | 9.546 | 757,640 | +0.15(+1.64%) |
Feb 15, 2013 | 9.604 | 9.604 | 9.353 | 9.392 | 666,496 | -0.13(-1.42%) |
Feb 14, 2013 | 9.469 | 9.555 | 9.425 | 9.527 | 551,237 | +0.06(+0.61%) |
Feb 13, 2013 | 9.575 | 9.633 | 9.435 | 9.469 | 775,569 | -0.06(-0.61%) |
Feb 12, 2013 | 9.343 | 9.613 | 9.285 | 9.527 | 575,616 | +0.23(+2.49%) |
Feb 11, 2013 | 9.353 | 9.363 | 9.237 | 9.295 | 587,534 | -0.04(-0.41%) |
Feb 08, 2013 | 9.314 | 9.430 | 9.295 | 9.334 | 473,775 | +0.02(+0.21%) |
Feb 07, 2013 | 9.382 | 9.459 | 9.252 | 9.314 | 462,200 | -0.05(-0.51%) |
Feb 06, 2013 | 9.334 | 9.459 | 9.276 | 9.363 | 562,006 | +0.13(+1.46%) |
Feb 04, 2013 | 9.430 | 9.469 | 9.199 | 9.228 | 674,695 | -0.32(-3.33%) |
Feb 01, 2013 | 9.584 | 9.642 | 9.449 | 9.546 | 775,450 | +0.04(+0.41%) |
Jan 31, 2013 | 9.613 | 9.613 | 9.363 | 9.507 | 2,572,762 | -0.11(-1.10%) |
Jan 30, 2013 | 9.633 | 9.661 | 9.527 | 9.613 | 1,322,321 | -0.07(-0.70%) |
Jan 29, 2013 | 9.633 | 9.719 | 9.584 | 9.681 | 1,428,282 | +0.01(+0.10%) |
Jan 28, 2013 | 9.613 | 9.729 | 9.584 | 9.671 | 2,463,702 | +0.09(+0.91%) |
Jan 25, 2013 | 9.392 | 9.594 | 9.363 | 9.584 | 1,680,910 | +0.23(+2.47%) |
Jan 24, 2013 | 9.179 | 9.372 | 9.150 | 9.353 | 925,528 | +0.19(+2.11%) |
Jan 23, 2013 | 9.150 | 9.199 | 9.093 | 9.160 | 1,731,017 | +0.03(+0.32%) |
Jan 22, 2013 | 8.987 | 9.141 | 8.958 | 9.131 | 913,273 | +0.17(+1.94%) |
Jan 18, 2013 | 8.871 | 9.083 | 8.842 | 8.958 | 2,378,824 | +0.11(+1.20%) |
Jan 17, 2013 | 8.803 | 8.919 | 8.779 | 8.852 | 677,378 | +0.13(+1.44%) |
Jan 16, 2013 | 8.717 | 8.832 | 8.702 | 8.726 | 753,275 | -0.05(-0.55%) |
Jan 15, 2013 | 8.707 | 8.813 | 8.639 | 8.774 | 961,848 | +0.03(+0.33%) |
Jan 14, 2013 | 8.861 | 8.890 | 8.707 | 8.745 | 656,380 | -0.13(-1.41%) |
Jan 11, 2013 | 8.697 | 8.919 | 8.683 | 8.871 | 1,099,305 | +0.21(+2.45%) |
Jan 10, 2013 | 8.803 | 8.832 | 8.639 | 8.659 | 764,904 | -0.07(-0.77%) |
Jan 09, 2013 | 8.813 | 8.909 | 8.688 | 8.726 | 894,590 | -0.03(-0.33%) |
Jan 08, 2013 | 9.160 | 9.208 | 8.726 | 8.755 | 1,299,891 | -0.40(-4.42%) |
Jan 07, 2013 | 9.112 | 9.232 | 9.040 | 9.160 | 888,033 | -0.04(-0.42%) |
Jan 04, 2013 | 9.228 | 9.228 | 9.073 | 9.199 | 706,607 | +0.03(+0.32%) |
Jan 03, 2013 | 9.141 | 9.213 | 9.045 | 9.170 | 658,199 | +0.04(+0.42%) |
Jan 02, 2013 | 9.035 | 9.131 | 8.852 | 9.131 | 1,158,437 | +0.28(+3.16%) |
Dec 31, 2012 | 8.485 | 8.861 | 8.437 | 8.852 | 711,133 | +0.40(+4.68%) |
Dec 28, 2012 | 8.678 | 8.717 | 8.389 | 8.456 | 1,342,012 | -0.25(-2.88%) |
Dec 27, 2012 | 8.745 | 8.774 | 8.620 | 8.707 | 407,177 | -0.01(-0.11%) |
Dec 26, 2012 | 8.832 | 8.909 | 8.688 | 8.717 | 369,608 | -0.11(-1.20%) |
Dec 24, 2012 | 8.852 | 8.880 | 8.688 | 8.823 | 166,520 | -0.04(-0.44%) |
Dec 21, 2012 | 8.803 | 8.880 | 8.697 | 8.861 | 1,241,724 | -0.02(-0.22%) |
Dec 20, 2012 | 8.880 | 8.987 | 8.813 | 8.880 | 768,985 | +0.00(+0.00%) |
Dec 19, 2012 | 8.832 | 8.929 | 8.803 | 8.880 | 678,099 | +0.03(+0.33%) |
Dec 18, 2012 | 8.678 | 8.861 | 8.678 | 8.852 | 1,076,965 | +0.23(+2.68%) |
Dec 17, 2012 | 8.823 | 8.869 | 8.610 | 8.620 | 1,137,738 | -0.14(-1.65%) |
Dec 14, 2012 | 8.784 | 8.818 | 8.707 | 8.765 | 695,104 | -0.05(-0.55%) |
Dec 13, 2012 | 8.909 | 8.927 | 8.745 | 8.813 | 290,817 | -0.11(-1.19%) |
Dec 12, 2012 | 8.938 | 9.015 | 8.861 | 8.919 | 544,108 | -0.03(-0.32%) |
Dec 11, 2012 | 8.967 | 8.967 | 8.794 | 8.948 | 687,127 | +0.06(+0.65%) |
Dec 10, 2012 | 8.919 | 8.958 | 8.789 | 8.890 | 842,516 | +0.02(+0.22%) |
Dec 07, 2012 | 8.900 | 8.919 | 8.803 | 8.871 | 549,434 | +0.01(+0.11%) |
Dec 06, 2012 | 8.774 | 8.871 | 8.678 | 8.861 | 506,986 | +0.06(+0.66%) |
Dec 05, 2012 | 8.688 | 8.813 | 8.582 | 8.803 | 681,986 | +0.13(+1.44%) |