Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.10 | 10.31 | 10.09 | 10.27 | 0 | +0.19(+1.87%) |
Nov 27, 2013 | 10.04 | 10.10 | 9.986 | 10.08 | 0 | -0.02(-0.19%) |
Nov 26, 2013 | 9.966 | 10.12 | 9.902 | 10.10 | 0 | +0.13(+1.31%) |
Nov 25, 2013 | 9.986 | 10.08 | 9.960 | 9.973 | 203,149 | -0.01(-0.13%) |
Nov 22, 2013 | 10.10 | 10.11 | 9.960 | 9.986 | 0 | -0.07(-0.71%) |
Nov 21, 2013 | 10.01 | 10.12 | 9.960 | 10.06 | 261,118 | +0.10(+0.98%) |
Nov 20, 2013 | 10.06 | 10.10 | 9.914 | 9.960 | 0 | -0.08(-0.78%) |
Nov 19, 2013 | 10.06 | 10.08 | 9.921 | 10.04 | 213,281 | +0.00(+0.00%) |
Nov 18, 2013 | 9.979 | 10.08 | 9.934 | 10.04 | 0 | +0.07(+0.72%) |
Nov 15, 2013 | 10.01 | 10.08 | 9.901 | 9.966 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 9.810 | 10.07 | 9.771 | 9.966 | 0 | +0.18(+1.80%) |
Nov 13, 2013 | 9.595 | 9.820 | 9.537 | 9.790 | 0 | +0.15(+1.55%) |
Nov 12, 2013 | 9.504 | 9.719 | 9.504 | 9.641 | 0 | +0.10(+1.02%) |
Nov 11, 2013 | 9.530 | 9.647 | 9.504 | 9.543 | 0 | -0.03(-0.34%) |
Nov 08, 2013 | 9.445 | 9.751 | 9.445 | 9.576 | 0 | +0.06(+0.62%) |
Nov 07, 2013 | 9.563 | 9.693 | 9.447 | 9.517 | 297,553 | -0.08(-0.88%) |
Nov 06, 2013 | 9.569 | 9.641 | 9.426 | 9.602 | 351,641 | +0.06(+0.61%) |
Nov 05, 2013 | 9.595 | 9.646 | 9.524 | 9.543 | 0 | -0.10(-1.00%) |
Nov 04, 2013 | 9.601 | 9.704 | 9.511 | 9.640 | 409,283 | +0.10(+1.05%) |
Nov 01, 2013 | 9.607 | 9.664 | 9.421 | 9.540 | 0 | -0.01(-0.10%) |
Oct 31, 2013 | 9.549 | 9.627 | 9.451 | 9.549 | 0 | +0.01(+0.07%) |
Oct 30, 2013 | 9.595 | 9.659 | 9.492 | 9.543 | 643,064 | -0.06(-0.60%) |
Oct 29, 2013 | 9.498 | 9.601 | 9.441 | 9.601 | 0 | +0.14(+1.50%) |
Oct 28, 2013 | 9.569 | 9.588 | 9.363 | 9.459 | 0 | -0.09(-0.94%) |
Oct 25, 2013 | 9.414 | 9.553 | 9.363 | 9.549 | 0 | +0.17(+1.78%) |
Oct 24, 2013 | 9.363 | 9.492 | 9.241 | 9.382 | 759,329 | -0.03(-0.27%) |
Oct 23, 2013 | 9.652 | 9.710 | 9.344 | 9.408 | 0 | -0.33(-3.37%) |
Oct 22, 2013 | 9.884 | 9.884 | 9.724 | 9.736 | 975,685 | -0.05(-0.53%) |
Oct 21, 2013 | 10.54 | 10.54 | 9.665 | 9.788 | 2,314,366 | -1.06(-9.79%) |
Oct 18, 2013 | 10.57 | 10.88 | 10.46 | 10.85 | 1,053,165 | +0.38(+3.63%) |
Oct 17, 2013 | 10.49 | 10.50 | 10.32 | 10.47 | 512,315 | -0.02(-0.18%) |
Oct 16, 2013 | 10.64 | 10.74 | 10.42 | 10.49 | 383,304 | -0.12(-1.09%) |
Oct 15, 2013 | 10.62 | 10.71 | 10.58 | 10.60 | 223,191 | -0.06(-0.60%) |
Oct 14, 2013 | 10.53 | 10.75 | 10.48 | 10.67 | 201,289 | +0.06(+0.61%) |
Oct 11, 2013 | 10.53 | 10.64 | 10.42 | 10.60 | 0 | +0.07(+0.67%) |
Oct 10, 2013 | 10.44 | 10.68 | 10.28 | 10.53 | 247,593 | +0.24(+2.31%) |
Oct 09, 2013 | 10.20 | 10.44 | 10.08 | 10.30 | 0 | +0.15(+1.46%) |
Oct 08, 2013 | 10.41 | 10.51 | 10.11 | 10.15 | 370,742 | -0.28(-2.65%) |
Oct 07, 2013 | 10.51 | 10.61 | 10.38 | 10.42 | 0 | -0.26(-2.41%) |
Oct 04, 2013 | 10.42 | 10.72 | 10.41 | 10.68 | 0 | +0.27(+2.60%) |
Oct 03, 2013 | 10.71 | 10.80 | 10.38 | 10.41 | 0 | -0.31(-2.88%) |
Oct 02, 2013 | 10.86 | 10.87 | 10.66 | 10.72 | 371,253 | -0.18(-1.65%) |
Oct 01, 2013 | 10.48 | 10.91 | 10.46 | 10.90 | 299,624 | +0.42(+4.05%) |
Sep 30, 2013 | 10.42 | 10.64 | 10.37 | 10.48 | 423,684 | -0.06(-0.61%) |
Sep 27, 2013 | 10.70 | 10.78 | 10.50 | 10.54 | 0 | -0.21(-1.92%) |
Sep 26, 2013 | 10.71 | 10.85 | 10.64 | 10.75 | 176,024 | +0.08(+0.72%) |
Sep 25, 2013 | 10.73 | 10.83 | 10.65 | 10.67 | 239,353 | -0.01(-0.06%) |
Sep 24, 2013 | 10.42 | 10.77 | 10.36 | 10.68 | 335,133 | +0.28(+2.66%) |
Sep 23, 2013 | 10.59 | 10.63 | 10.30 | 10.40 | 287,703 | -0.19(-1.76%) |
Sep 20, 2013 | 10.31 | 10.82 | 10.31 | 10.59 | 0 | +0.28(+2.72%) |
Sep 19, 2013 | 10.39 | 10.46 | 10.21 | 10.31 | 374,099 | -0.05(-0.53%) |
Sep 18, 2013 | 10.39 | 10.46 | 10.12 | 10.36 | 0 | -0.03(-0.25%) |
Sep 17, 2013 | 10.61 | 10.66 | 10.37 | 10.39 | 0 | -0.28(-2.60%) |
Sep 16, 2013 | 11.01 | 10.97 | 10.55 | 10.66 | 0 | -0.25(-2.30%) |
Sep 13, 2013 | 10.77 | 10.98 | 10.69 | 10.91 | 0 | +0.17(+1.56%) |
Sep 12, 2013 | 10.78 | 10.79 | 10.59 | 10.75 | 0 | -0.03(-0.30%) |
Sep 11, 2013 | 10.66 | 10.89 | 10.56 | 10.78 | 0 | +0.12(+1.15%) |
Sep 10, 2013 | 10.26 | 10.67 | 10.19 | 10.66 | 691,227 | +0.47(+4.61%) |
Sep 09, 2013 | 9.974 | 10.21 | 9.974 | 10.19 | 0 | +0.24(+2.39%) |
Sep 06, 2013 | 9.974 | 10.03 | 9.726 | 9.948 | 0 | +0.03(+0.32%) |
Sep 05, 2013 | 9.923 | 9.968 | 9.839 | 9.916 | 0 | +0.03(+0.26%) |
Sep 04, 2013 | 9.929 | 9.999 | 9.823 | 9.891 | 0 | -0.06(-0.58%) |
Sep 03, 2013 | 9.974 | 10.14 | 9.813 | 9.948 | 0 | +0.12(+1.24%) |
Aug 30, 2013 | 10.17 | 10.29 | 9.826 | 9.826 | 0 | -0.24(-2.43%) |
Aug 29, 2013 | 9.614 | 10.23 | 9.595 | 10.07 | 979,346 | +0.46(+4.75%) |
Aug 28, 2013 | 9.704 | 9.800 | 9.556 | 9.614 | 0 | -0.06(-0.60%) |
Aug 27, 2013 | 9.903 | 10.06 | 9.672 | 9.672 | 498,811 | -0.37(-3.65%) |
Aug 26, 2013 | 9.788 | 10.08 | 9.788 | 10.04 | 532,698 | +0.23(+2.29%) |
Aug 23, 2013 | 9.897 | 10.12 | 9.717 | 9.813 | 0 | -0.03(-0.33%) |
Aug 22, 2013 | 9.839 | 10.03 | 9.813 | 9.845 | 301,946 | +0.01(+0.07%) |
Aug 21, 2013 | 9.936 | 10.10 | 9.781 | 9.839 | 0 | -0.13(-1.29%) |
Aug 20, 2013 | 9.781 | 10.10 | 9.762 | 9.968 | 401,426 | +0.22(+2.24%) |
Aug 19, 2013 | 9.897 | 10.02 | 9.730 | 9.749 | 600,478 | -0.14(-1.37%) |
Aug 16, 2013 | 10.05 | 10.17 | 9.865 | 9.884 | 0 | -0.21(-2.04%) |
Aug 15, 2013 | 10.23 | 10.30 | 10.06 | 10.09 | 216,228 | -0.21(-2.06%) |
Aug 14, 2013 | 10.46 | 10.48 | 10.26 | 10.30 | 340,007 | -0.08(-0.80%) |
Aug 13, 2013 | 10.32 | 10.43 | 10.27 | 10.39 | 295,181 | +0.09(+0.88%) |
Aug 12, 2013 | 10.30 | 10.45 | 10.26 | 10.30 | 487,153 | -0.10(-0.93%) |
Aug 09, 2013 | 10.37 | 10.57 | 10.28 | 10.39 | 429,766 | +0.05(+0.50%) |
Aug 08, 2013 | 10.49 | 10.65 | 10.26 | 10.34 | 255,321 | -0.05(-0.50%) |
Aug 07, 2013 | 10.48 | 10.55 | 10.36 | 10.39 | 315,002 | -0.07(-0.67%) |
Aug 06, 2013 | 10.60 | 10.65 | 10.37 | 10.46 | 332,116 | -0.13(-1.20%) |
Aug 05, 2013 | 10.69 | 10.91 | 10.46 | 10.59 | 742,634 | -0.10(-0.89%) |
Aug 02, 2013 | 10.79 | 10.82 | 10.60 | 10.69 | 312,001 | -0.10(-0.89%) |
Aug 01, 2013 | 10.76 | 10.88 | 10.69 | 10.78 | 419,218 | +0.11(+1.07%) |
Jul 31, 2013 | 10.59 | 10.82 | 10.42 | 10.67 | 0 | +0.11(+1.09%) |
Jul 30, 2013 | 10.39 | 10.55 | 10.39 | 10.55 | 0 | +0.13(+1.28%) |
Jul 29, 2013 | 10.70 | 10.70 | 10.39 | 10.42 | 0 | -0.25(-2.33%) |
Jul 26, 2013 | 10.72 | 10.81 | 10.58 | 10.67 | 0 | -0.09(-0.83%) |
Jul 25, 2013 | 10.91 | 10.91 | 10.48 | 10.76 | 0 | -0.15(-1.34%) |
Jul 24, 2013 | 10.86 | 10.92 | 10.79 | 10.90 | 0 | +0.06(+0.53%) |
Jul 23, 2013 | 10.93 | 11.03 | 10.69 | 10.84 | 0 | -0.09(-0.81%) |
Jul 22, 2013 | 11.06 | 11.07 | 10.54 | 10.93 | 5,219,655 | +1.31(+13.63%) |
Jul 19, 2013 | 9.087 | 9.692 | 9.062 | 9.622 | 0 | +0.57(+6.33%) |
Jul 18, 2013 | 8.992 | 9.125 | 8.921 | 9.049 | 0 | +0.16(+1.79%) |
Jul 17, 2013 | 8.584 | 8.944 | 8.501 | 8.890 | 395,881 | +0.36(+4.26%) |
Jul 16, 2013 | 8.851 | 9.035 | 8.514 | 8.527 | 0 | -0.31(-3.53%) |
Jul 15, 2013 | 9.042 | 9.125 | 8.724 | 8.839 | 0 | -0.17(-1.84%) |
Jul 12, 2013 | 9.170 | 9.240 | 8.998 | 9.004 | 0 | -0.20(-2.15%) |
Jul 11, 2013 | 9.074 | 9.259 | 9.062 | 9.202 | 0 | +0.18(+2.05%) |
Jul 10, 2013 | 8.578 | 9.036 | 8.508 | 9.017 | 0 | +0.45(+5.20%) |
Jul 09, 2013 | 8.501 | 8.576 | 8.463 | 8.571 | 0 | +0.11(+1.28%) |
Jul 08, 2013 | 8.425 | 8.495 | 8.317 | 8.463 | 271,143 | +0.14(+1.68%) |
Jul 05, 2013 | 8.291 | 8.329 | 8.138 | 8.323 | 0 | +0.13(+1.55%) |
Jul 03, 2013 | 8.125 | 8.240 | 8.100 | 8.196 | 0 | +0.03(+0.39%) |
Jul 02, 2013 | 8.196 | 8.278 | 8.075 | 8.164 | 0 | -0.02(-0.23%) |
Jul 01, 2013 | 8.100 | 8.196 | 8.030 | 8.183 | 0 | +0.16(+1.98%) |
Jun 28, 2013 | 8.068 | 8.119 | 7.985 | 8.024 | 503,966 | -0.08(-1.02%) |
Jun 27, 2013 | 8.049 | 8.132 | 8.000 | 8.106 | 0 | +0.13(+1.60%) |
Jun 26, 2013 | 8.024 | 8.030 | 7.922 | 7.979 | 0 | +0.01(+0.16%) |
Jun 25, 2013 | 8.036 | 8.043 | 7.954 | 7.966 | 0 | -0.04(-0.44%) |
Jun 24, 2013 | 8.106 | 8.151 | 7.992 | 8.001 | 0 | -0.19(-2.29%) |
Jun 21, 2013 | 8.234 | 8.234 | 8.075 | 8.189 | 342,411 | -0.01(-0.08%) |
Jun 20, 2013 | 8.457 | 8.457 | 8.151 | 8.196 | 0 | -0.29(-3.45%) |
Jun 19, 2013 | 8.552 | 8.629 | 8.463 | 8.488 | 0 | -0.04(-0.45%) |
Jun 18, 2013 | 8.476 | 8.597 | 8.406 | 8.527 | 0 | +0.08(+0.90%) |
Jun 17, 2013 | 8.208 | 8.457 | 8.157 | 8.450 | 0 | +0.31(+3.83%) |
Jun 14, 2013 | 8.215 | 8.227 | 8.087 | 8.138 | 0 | -0.06(-0.78%) |
Jun 13, 2013 | 8.278 | 8.310 | 8.119 | 8.202 | 334,677 | -0.07(-0.85%) |
Jun 12, 2013 | 8.387 | 8.476 | 8.246 | 8.272 | 307,477 | -0.06(-0.69%) |
Jun 11, 2013 | 8.444 | 8.466 | 8.323 | 8.329 | 299,801 | -0.15(-1.73%) |
Jun 10, 2013 | 8.482 | 8.508 | 8.348 | 8.476 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.711 | 8.813 | 8.450 | 8.476 | 0 | -0.18(-2.13%) |
Jun 06, 2013 | 8.514 | 8.667 | 8.304 | 8.660 | 538,973 | +0.17(+1.95%) |
Jun 05, 2013 | 8.756 | 8.756 | 8.457 | 8.495 | 0 | -0.25(-2.84%) |
Jun 04, 2013 | 8.654 | 8.864 | 8.609 | 8.743 | 0 | +0.08(+0.88%) |
Jun 03, 2013 | 8.590 | 8.692 | 8.476 | 8.667 | 460,591 | +0.14(+1.64%) |
May 31, 2013 | 8.342 | 8.590 | 8.342 | 8.527 | 254,511 | +0.13(+1.59%) |
May 30, 2013 | 8.431 | 8.463 | 8.374 | 8.393 | 107,548 | -0.03(-0.38%) |
May 29, 2013 | 8.457 | 8.492 | 8.342 | 8.425 | 138,710 | -0.04(-0.45%) |
May 28, 2013 | 8.450 | 8.581 | 8.438 | 8.463 | 198,358 | +0.04(+0.53%) |
May 24, 2013 | 8.304 | 8.488 | 8.234 | 8.418 | 0 | +0.10(+1.15%) |
May 23, 2013 | 8.285 | 8.380 | 8.215 | 8.323 | 0 | +0.00(+0.00%) |
May 22, 2013 | 8.508 | 8.648 | 8.253 | 8.323 | 0 | -0.15(-1.80%) |
May 21, 2013 | 8.227 | 8.495 | 8.164 | 8.476 | 0 | +0.24(+2.86%) |
May 20, 2013 | 8.425 | 8.444 | 8.221 | 8.240 | 0 | -0.14(-1.67%) |
May 17, 2013 | 8.431 | 8.488 | 8.297 | 8.380 | 0 | +0.01(+0.08%) |
May 16, 2013 | 8.444 | 8.514 | 8.342 | 8.374 | 289,331 | -0.02(-0.23%) |
May 15, 2013 | 8.641 | 8.718 | 8.345 | 8.393 | 0 | +0.12(+1.46%) |
May 13, 2013 | 8.393 | 8.457 | 8.253 | 8.272 | 0 | -0.06(-0.69%) |
May 10, 2013 | 8.197 | 8.361 | 8.166 | 8.329 | 0 | +0.16(+1.93%) |
May 09, 2013 | 8.115 | 8.203 | 8.059 | 8.172 | 0 | +0.08(+1.01%) |
May 08, 2013 | 8.241 | 8.297 | 7.889 | 8.090 | 0 | -0.17(-2.06%) |
May 07, 2013 | 8.184 | 8.291 | 8.014 | 8.260 | 0 | +0.13(+1.63%) |
May 06, 2013 | 8.820 | 8.864 | 8.052 | 8.128 | 0 | -0.18(-2.12%) |
May 03, 2013 | 8.103 | 8.354 | 8.002 | 8.304 | 0 | +0.30(+3.78%) |
May 02, 2013 | 7.977 | 8.109 | 7.901 | 8.002 | 0 | +0.04(+0.55%) |
May 01, 2013 | 7.826 | 8.027 | 7.750 | 7.958 | 418,547 | +0.09(+1.12%) |
Apr 30, 2013 | 7.983 | 8.071 | 7.851 | 7.870 | 0 | -0.14(-1.73%) |
Apr 29, 2013 | 8.121 | 8.153 | 7.933 | 8.008 | 139,786 | -0.06(-0.78%) |
Apr 26, 2013 | 8.040 | 8.103 | 8.052 | 8.071 | 201,011 | -0.02(-0.23%) |
Apr 25, 2013 | 8.059 | 8.172 | 8.046 | 8.090 | 221,019 | +0.03(+0.31%) |
Apr 24, 2013 | 8.184 | 8.184 | 7.970 | 8.065 | 380,323 | -0.11(-1.31%) |
Apr 23, 2013 | 8.229 | 8.229 | 8.033 | 8.172 | 159,684 | +0.00(+0.00%) |
Apr 22, 2013 | 8.298 | 8.317 | 8.002 | 8.172 | 347,497 | +0.11(+1.41%) |
Apr 19, 2013 | 7.989 | 8.090 | 7.977 | 8.059 | 174,378 | +0.10(+1.27%) |
Apr 18, 2013 | 8.033 | 8.033 | 7.876 | 7.958 | 269,892 | +0.00(+0.00%) |
Apr 17, 2013 | 8.027 | 8.084 | 7.882 | 7.958 | 265,299 | -0.07(-0.86%) |
Apr 16, 2013 | 7.857 | 8.040 | 7.826 | 8.027 | 559,239 | +0.24(+3.07%) |
Apr 15, 2013 | 7.983 | 8.247 | 7.712 | 7.788 | 804,709 | -0.31(-3.81%) |
Apr 12, 2013 | 8.052 | 8.147 | 8.021 | 8.096 | 395,822 | -0.01(-0.08%) |
Apr 11, 2013 | 8.046 | 8.184 | 7.996 | 8.103 | 463,891 | +0.08(+0.94%) |
Apr 10, 2013 | 8.059 | 8.184 | 7.983 | 8.027 | 703,973 | -0.04(-0.55%) |
Apr 09, 2013 | 8.399 | 8.433 | 8.027 | 8.071 | 645,290 | -0.34(-4.04%) |
Apr 08, 2013 | 8.568 | 8.568 | 8.317 | 8.411 | 215,120 | -0.12(-1.40%) |
Apr 05, 2013 | 8.235 | 8.594 | 8.191 | 8.531 | 836,794 | +0.24(+2.89%) |
Apr 04, 2013 | 8.436 | 8.436 | 8.197 | 8.291 | 260,567 | -0.11(-1.27%) |
Apr 03, 2013 | 8.537 | 8.553 | 8.373 | 8.399 | 235,618 | -0.10(-1.19%) |
Apr 02, 2013 | 8.663 | 8.726 | 8.487 | 8.499 | 336,024 | -0.14(-1.60%) |
Apr 01, 2013 | 8.461 | 8.657 | 8.317 | 8.638 | 479,099 | +0.19(+2.27%) |
Mar 28, 2013 | 8.493 | 8.512 | 8.436 | 8.446 | 263,610 | -0.06(-0.67%) |
Mar 27, 2013 | 8.474 | 8.553 | 8.436 | 8.502 | 466,494 | +0.00(+0.04%) |
Mar 26, 2013 | 8.518 | 8.694 | 8.436 | 8.499 | 391,486 | +0.00(+0.00%) |
Mar 25, 2013 | 8.631 | 8.720 | 8.461 | 8.499 | 530,348 | -0.09(-1.03%) |
Mar 22, 2013 | 8.751 | 8.789 | 8.587 | 8.587 | 374,927 | -0.11(-1.30%) |
Mar 21, 2013 | 8.820 | 8.908 | 8.669 | 8.701 | 508,437 | -0.15(-1.71%) |
Mar 20, 2013 | 8.915 | 8.934 | 8.820 | 8.852 | 485,737 | +0.00(+0.00%) |
Mar 19, 2013 | 9.034 | 9.116 | 8.732 | 8.852 | 550,599 | -0.16(-1.82%) |
Mar 18, 2013 | 9.003 | 9.135 | 8.908 | 9.015 | 452,916 | +0.01(+0.07%) |
Mar 15, 2013 | 9.053 | 9.123 | 8.965 | 9.009 | 668,428 | -0.04(-0.42%) |
Mar 14, 2013 | 8.845 | 9.047 | 8.820 | 9.047 | 299,527 | +0.21(+2.35%) |
Mar 13, 2013 | 8.669 | 8.905 | 8.663 | 8.839 | 362,571 | +0.18(+2.03%) |
Mar 12, 2013 | 8.518 | 8.764 | 8.518 | 8.663 | 450,326 | +0.14(+1.70%) |
Mar 11, 2013 | 8.216 | 8.524 | 8.197 | 8.518 | 510,390 | +0.33(+4.08%) |
Mar 08, 2013 | 7.970 | 8.210 | 7.706 | 8.184 | 1,168,597 | +0.21(+2.69%) |
Mar 07, 2013 | 8.568 | 8.679 | 7.945 | 7.970 | 1,660,935 | -0.57(-6.64%) |
Mar 06, 2013 | 8.367 | 8.543 | 8.348 | 8.537 | 379,910 | +0.17(+2.03%) |
Mar 05, 2013 | 8.247 | 8.373 | 8.224 | 8.367 | 228,523 | +0.16(+1.92%) |
Mar 04, 2013 | 8.115 | 8.247 | 8.071 | 8.210 | 361,191 | +0.06(+0.69%) |
Mar 01, 2013 | 7.945 | 8.159 | 7.939 | 8.153 | 303,833 | +0.19(+2.37%) |
Feb 28, 2013 | 7.983 | 8.115 | 7.876 | 7.964 | 382,651 | +0.00(+0.00%) |
Feb 27, 2013 | 8.077 | 8.178 | 7.939 | 7.964 | 271,732 | -0.12(-1.48%) |
Feb 26, 2013 | 8.121 | 8.273 | 8.059 | 8.084 | 217,385 | +0.02(+0.23%) |
Feb 25, 2013 | 8.191 | 8.329 | 8.046 | 8.065 | 400,079 | -0.14(-1.69%) |
Feb 22, 2013 | 8.229 | 8.276 | 8.155 | 8.203 | 251,770 | +0.05(+0.62%) |
Feb 21, 2013 | 8.367 | 8.417 | 8.131 | 8.153 | 441,164 | -0.23(-2.78%) |
Feb 20, 2013 | 8.323 | 8.461 | 8.231 | 8.386 | 665,238 | +0.06(+0.76%) |
Feb 19, 2013 | 8.178 | 8.342 | 8.134 | 8.323 | 453,496 | +0.15(+1.85%) |
Feb 15, 2013 | 8.304 | 8.304 | 8.147 | 8.172 | 261,679 | -0.08(-0.99%) |
Feb 14, 2013 | 8.241 | 8.310 | 8.210 | 8.254 | 130,347 | +0.00(+0.00%) |
Feb 13, 2013 | 8.210 | 8.329 | 8.159 | 8.254 | 284,008 | +0.04(+0.46%) |
Feb 12, 2013 | 8.178 | 8.310 | 8.153 | 8.216 | 349,092 | +0.03(+0.38%) |
Feb 11, 2013 | 8.273 | 8.310 | 8.153 | 8.184 | 226,313 | -0.06(-0.76%) |
Feb 08, 2013 | 8.128 | 8.291 | 8.084 | 8.247 | 244,394 | +0.09(+1.16%) |
Feb 07, 2013 | 8.254 | 8.254 | 8.071 | 8.153 | 639,762 | -0.07(-0.84%) |
Feb 06, 2013 | 8.317 | 8.323 | 8.159 | 8.222 | 426,600 | +0.04(+0.54%) |
Feb 04, 2013 | 8.029 | 8.253 | 7.991 | 8.178 | 851,125 | +0.14(+1.78%) |
Feb 01, 2013 | 8.172 | 8.209 | 8.016 | 8.035 | 640,538 | -0.08(-1.00%) |
Jan 31, 2013 | 8.166 | 8.390 | 8.103 | 8.116 | 714,163 | -0.01(-0.15%) |
Jan 30, 2013 | 8.054 | 8.296 | 8.035 | 8.128 | 699,643 | +0.09(+1.08%) |
Jan 29, 2013 | 7.967 | 8.047 | 7.935 | 8.041 | 548,263 | +0.11(+1.41%) |
Jan 28, 2013 | 7.606 | 8.004 | 7.599 | 7.929 | 464,450 | +0.29(+3.75%) |
Jan 25, 2013 | 7.786 | 7.792 | 7.600 | 7.643 | 251,670 | -0.07(-0.97%) |
Jan 24, 2013 | 7.686 | 7.780 | 7.668 | 7.718 | 316,095 | +0.04(+0.49%) |
Jan 23, 2013 | 7.500 | 7.680 | 7.388 | 7.680 | 648,768 | +0.26(+3.44%) |
Jan 22, 2013 | 7.438 | 7.593 | 7.257 | 7.425 | 1,066,220 | +0.25(+3.47%) |
Jan 18, 2013 | 6.884 | 7.220 | 6.852 | 7.176 | 539,413 | +0.27(+3.97%) |
Jan 17, 2013 | 6.946 | 6.971 | 6.896 | 6.902 | 320,298 | -0.03(-0.45%) |
Jan 16, 2013 | 6.971 | 7.033 | 6.915 | 6.933 | 232,139 | -0.07(-1.07%) |
Jan 15, 2013 | 7.114 | 7.114 | 6.983 | 7.008 | 227,649 | -0.12(-1.75%) |
Jan 14, 2013 | 7.033 | 7.251 | 7.021 | 7.133 | 200,030 | +0.07(+0.97%) |
Jan 11, 2013 | 7.108 | 7.145 | 7.008 | 7.064 | 112,296 | -0.03(-0.44%) |
Jan 10, 2013 | 7.170 | 7.170 | 7.021 | 7.095 | 107,034 | -0.04(-0.52%) |
Jan 09, 2013 | 7.238 | 7.238 | 7.101 | 7.133 | 110,437 | -0.07(-1.04%) |
Jan 08, 2013 | 7.319 | 7.425 | 7.195 | 7.207 | 238,806 | -0.14(-1.95%) |
Jan 07, 2013 | 7.089 | 7.381 | 7.064 | 7.350 | 348,049 | +0.26(+3.60%) |
Jan 04, 2013 | 7.101 | 7.220 | 7.040 | 7.095 | 132,546 | +0.03(+0.44%) |
Jan 03, 2013 | 7.070 | 7.095 | 7.008 | 7.064 | 458,611 | -0.02(-0.35%) |
Jan 02, 2013 | 7.027 | 7.120 | 6.983 | 7.089 | 315,426 | +0.18(+2.61%) |
Dec 31, 2012 | 6.740 | 6.915 | 6.740 | 6.908 | 212,847 | +0.16(+2.30%) |
Dec 28, 2012 | 6.709 | 6.834 | 6.702 | 6.753 | 160,246 | +0.01(+0.09%) |
Dec 27, 2012 | 6.778 | 6.884 | 6.653 | 6.747 | 145,127 | -0.04(-0.55%) |
Dec 26, 2012 | 7.108 | 7.114 | 6.772 | 6.784 | 245,741 | -0.30(-4.22%) |
Dec 24, 2012 | 7.151 | 7.151 | 6.933 | 7.083 | 140,914 | +0.02(+0.35%) |
Dec 21, 2012 | 7.108 | 7.294 | 6.896 | 7.058 | 895,411 | -0.11(-1.56%) |
Dec 20, 2012 | 7.039 | 7.201 | 7.039 | 7.170 | 224,457 | +0.10(+1.41%) |
Dec 19, 2012 | 7.157 | 7.182 | 7.058 | 7.070 | 187,459 | -0.06(-0.87%) |
Dec 18, 2012 | 7.033 | 7.151 | 7.033 | 7.133 | 345,032 | +0.09(+1.33%) |
Dec 17, 2012 | 7.064 | 7.120 | 6.983 | 7.039 | 357,347 | +0.01(+0.18%) |
Dec 14, 2012 | 6.908 | 7.083 | 6.908 | 7.027 | 324,054 | +0.11(+1.53%) |
Dec 13, 2012 | 7.058 | 7.132 | 6.908 | 6.921 | 305,675 | -0.15(-2.11%) |
Dec 12, 2012 | 7.114 | 7.251 | 7.070 | 7.070 | 442,785 | +0.06(+0.89%) |
Dec 11, 2012 | 7.065 | 7.117 | 6.951 | 7.008 | 412,571 | +0.01(+0.16%) |
Dec 10, 2012 | 7.117 | 7.140 | 6.951 | 6.997 | 429,706 | -0.09(-1.21%) |
Dec 07, 2012 | 7.060 | 7.111 | 6.991 | 7.082 | 275,898 | +0.06(+0.90%) |
Dec 06, 2012 | 7.002 | 7.111 | 6.922 | 7.019 | 254,865 | +0.02(+0.33%) |
Dec 05, 2012 | 6.934 | 7.008 | 6.831 | 6.997 | 407,886 | +0.11(+1.58%) |