Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.20 | 12.17 | 12.17 | 12.17 | 5,358,300 | +0.02(+0.16%) |
Dec 30, 2013 | 12.19 | 12.19 | 12.08 | 12.15 | 3,846,744 | -0.05(-0.41%) |
Dec 27, 2013 | 12.23 | 12.25 | 12.16 | 12.20 | 3,749,666 | -0.03(-0.25%) |
Dec 26, 2013 | 12.19 | 12.28 | 12.17 | 12.23 | 4,574,915 | +0.05(+0.41%) |
Dec 24, 2013 | 12.07 | 12.20 | 12.05 | 12.18 | 3,597,588 | +0.15(+1.25%) |
Dec 23, 2013 | 11.95 | 12.08 | 11.88 | 12.03 | 7,009,190 | +0.15(+1.26%) |
Dec 20, 2013 | 11.79 | 11.95 | 11.71 | 11.88 | 11,671,374 | +0.10(+0.85%) |
Dec 19, 2013 | 11.76 | 11.85 | 11.68 | 11.78 | 7,679,331 | +0.03(+0.26%) |
Dec 18, 2013 | 11.49 | 11.76 | 11.36 | 11.75 | 14,046,680 | +0.26(+2.26%) |
Dec 17, 2013 | 11.49 | 11.59 | 11.43 | 11.49 | 7,520,250 | -0.02(-0.17%) |
Dec 16, 2013 | 11.37 | 11.54 | 11.34 | 11.51 | 6,755,721 | +0.18(+1.59%) |
Dec 13, 2013 | 11.20 | 11.38 | 11.11 | 11.33 | 7,057,268 | +0.13(+1.16%) |
Dec 12, 2013 | 11.16 | 11.26 | 11.06 | 11.20 | 6,623,750 | +0.04(+0.36%) |
Dec 11, 2013 | 11.49 | 11.50 | 11.13 | 11.16 | 10,702,804 | -0.31(-2.70%) |
Dec 10, 2013 | 11.20 | 11.51 | 11.19 | 11.47 | 8,602,602 | +0.03(+0.26%) |
Dec 09, 2013 | 11.32 | 11.48 | 11.31 | 11.44 | 6,707,594 | +0.16(+1.42%) |
Dec 06, 2013 | 11.15 | 11.33 | 11.09 | 11.28 | 8,152,790 | +0.24(+2.17%) |
Dec 05, 2013 | 11.12 | 11.23 | 10.99 | 11.04 | 10,124,973 | -0.04(-0.36%) |
Dec 04, 2013 | 11.26 | 11.27 | 11.06 | 11.08 | 13,874,190 | -0.23(-2.03%) |
Dec 03, 2013 | 11.47 | 11.56 | 11.22 | 11.31 | 14,395,593 | -0.23(-1.99%) |
Dec 02, 2013 | 11.37 | 11.70 | 11.31 | 11.54 | 11,944,445 | +0.16(+1.41%) |
Nov 29, 2013 | 11.35 | 11.48 | 11.33 | 11.38 | 3,980,089 | +0.09(+0.80%) |
Nov 27, 2013 | 11.30 | 11.37 | 11.21 | 11.29 | 6,716,987 | +0.03(+0.27%) |
Nov 26, 2013 | 11.24 | 11.41 | 11.20 | 11.26 | 11,468,163 | +0.03(+0.27%) |
Nov 25, 2013 | 11.23 | 11.27 | 11.13 | 11.23 | 8,101,292 | +0.01(+0.09%) |
Nov 22, 2013 | 11.09 | 11.23 | 10.97 | 11.22 | 11,094,264 | +0.15(+1.36%) |
Nov 21, 2013 | 11.08 | 11.16 | 11.00 | 11.07 | 13,521,602 | +0.09(+0.82%) |
Nov 20, 2013 | 11.19 | 11.19 | 10.83 | 10.98 | 14,915,847 | -0.24(-2.14%) |
Nov 19, 2013 | 11.11 | 11.26 | 11.10 | 11.22 | 11,570,440 | +0.13(+1.17%) |
Nov 18, 2013 | 11.03 | 11.18 | 11.03 | 11.09 | 10,258,495 | +0.05(+0.45%) |
Nov 15, 2013 | 11.00 | 11.08 | 10.96 | 11.04 | 8,204,535 | +0.01(+0.09%) |
Nov 14, 2013 | 11.06 | 11.10 | 10.88 | 11.03 | 10,930,190 | -0.01(-0.09%) |
Nov 13, 2013 | 10.70 | 11.04 | 10.64 | 11.04 | 15,762,332 | +0.35(+3.27%) |
Nov 12, 2013 | 10.31 | 10.71 | 10.20 | 10.69 | 14,477,967 | +0.41(+3.99%) |
Nov 11, 2013 | 10.31 | 10.36 | 10.25 | 10.28 | 10,746,646 | -0.02(-0.19%) |
Nov 08, 2013 | 10.06 | 10.32 | 10.05 | 10.30 | 11,842,502 | +0.21(+2.08%) |
Nov 07, 2013 | 10.34 | 10.37 | 10.05 | 10.09 | 14,769,479 | -0.22(-2.13%) |
Nov 06, 2013 | 10.36 | 10.41 | 10.18 | 10.31 | 7,945,165 | +0.03(+0.29%) |
Nov 05, 2013 | 10.29 | 10.31 | 10.16 | 10.28 | 11,213,553 | +0.09(+0.88%) |
Nov 04, 2013 | 10.08 | 10.20 | 10.04 | 10.19 | 11,649,596 | +0.17(+1.70%) |
Nov 01, 2013 | 10.01 | 10.10 | 9.830 | 10.02 | 15,029,679 | +0.08(+0.80%) |
Oct 31, 2013 | 9.800 | 10.04 | 9.750 | 9.940 | 13,789,374 | +0.12(+1.22%) |
Oct 30, 2013 | 9.810 | 9.870 | 9.750 | 9.820 | 12,621,528 | +0.01(+0.10%) |
Oct 29, 2013 | 9.840 | 9.995 | 9.750 | 9.810 | 17,448,446 | +0.04(+0.41%) |
Oct 28, 2013 | 9.750 | 9.830 | 9.690 | 9.770 | 11,032,750 | +0.06(+0.62%) |
Oct 25, 2013 | 9.740 | 9.745 | 9.590 | 9.710 | 18,631,844 | +0.10(+1.04%) |
Oct 24, 2013 | 10.47 | 10.50 | 9.550 | 9.610 | 33,444,698 | -1.12(-10.44%) |
Oct 23, 2013 | 10.93 | 10.94 | 10.68 | 10.73 | 8,554,000 | -0.23(-2.10%) |
Oct 22, 2013 | 11.08 | 11.11 | 10.92 | 10.96 | 11,233,260 | -0.05(-0.45%) |
Oct 21, 2013 | 10.96 | 11.15 | 10.93 | 11.01 | 11,736,344 | +0.10(+0.92%) |
Oct 18, 2013 | 10.88 | 10.92 | 10.82 | 10.91 | 5,322,814 | +0.11(+1.02%) |
Oct 17, 2013 | 10.66 | 10.82 | 10.62 | 10.80 | 7,746,748 | +0.14(+1.31%) |
Oct 16, 2013 | 10.65 | 10.71 | 10.62 | 10.66 | 8,356,813 | +0.10(+0.95%) |
Oct 15, 2013 | 10.64 | 10.70 | 10.54 | 10.56 | 8,055,248 | -0.10(-0.94%) |
Oct 14, 2013 | 10.57 | 10.68 | 10.51 | 10.66 | 6,945,401 | +0.02(+0.19%) |
Oct 11, 2013 | 10.58 | 10.74 | 10.57 | 10.64 | 9,101,152 | -0.01(-0.09%) |
Oct 10, 2013 | 10.35 | 10.65 | 10.35 | 10.65 | 11,466,961 | +0.44(+4.31%) |
Oct 09, 2013 | 10.19 | 10.26 | 10.00 | 10.21 | 11,689,542 | +0.07(+0.69%) |
Oct 08, 2013 | 10.22 | 10.34 | 10.10 | 10.14 | 18,700,452 | -0.26(-2.50%) |
Oct 07, 2013 | 10.42 | 10.50 | 10.32 | 10.40 | 6,273,627 | -0.13(-1.23%) |
Oct 04, 2013 | 10.40 | 10.57 | 10.37 | 10.53 | 5,927,545 | +0.13(+1.25%) |
Oct 03, 2013 | 10.47 | 10.54 | 10.29 | 10.40 | 6,726,053 | -0.11(-1.05%) |
Oct 02, 2013 | 10.45 | 10.52 | 10.39 | 10.51 | 8,567,286 | +0.02(+0.19%) |
Oct 01, 2013 | 10.28 | 10.50 | 10.28 | 10.49 | 10,747,218 | +0.20(+1.94%) |
Sep 30, 2013 | 10.32 | 10.37 | 10.25 | 10.29 | 7,672,180 | -0.08(-0.77%) |
Sep 27, 2013 | 10.37 | 10.45 | 10.30 | 10.37 | 7,581,423 | -0.01(-0.10%) |
Sep 26, 2013 | 10.37 | 10.45 | 10.30 | 10.38 | 9,254,905 | -0.04(-0.38%) |
Sep 25, 2013 | 10.35 | 10.48 | 10.32 | 10.42 | 12,549,125 | +0.11(+1.07%) |
Sep 24, 2013 | 10.15 | 10.41 | 10.12 | 10.31 | 13,990,909 | +0.23(+2.28%) |
Sep 23, 2013 | 10.20 | 10.20 | 10.02 | 10.08 | 11,501,598 | -0.06(-0.59%) |
Sep 20, 2013 | 10.30 | 10.30 | 10.07 | 10.14 | 20,464,818 | -0.10(-0.98%) |
Sep 19, 2013 | 10.41 | 10.45 | 10.18 | 10.24 | 11,507,358 | -0.12(-1.16%) |
Sep 18, 2013 | 10.44 | 10.45 | 10.21 | 10.36 | 14,737,290 | -0.04(-0.38%) |
Sep 17, 2013 | 10.43 | 10.56 | 10.39 | 10.40 | 13,223,632 | +0.00(+0.00%) |
Sep 16, 2013 | 10.56 | 10.57 | 10.35 | 10.40 | 12,295,670 | -0.05(-0.48%) |
Sep 13, 2013 | 10.19 | 10.45 | 10.13 | 10.45 | 12,921,667 | +0.31(+3.06%) |
Sep 12, 2013 | 10.32 | 10.33 | 10.10 | 10.14 | 8,754,091 | -0.15(-1.46%) |
Sep 11, 2013 | 10.22 | 10.32 | 10.18 | 10.29 | 14,341,076 | +0.07(+0.68%) |
Sep 10, 2013 | 10.15 | 10.25 | 10.11 | 10.22 | 25,697,584 | +0.14(+1.39%) |
Sep 09, 2013 | 10.19 | 10.19 | 10.01 | 10.08 | 12,790,199 | +0.05(+0.50%) |
Sep 06, 2013 | 10.10 | 10.12 | 9.950 | 10.03 | 15,199,413 | -0.03(-0.30%) |
Sep 05, 2013 | 10.01 | 10.08 | 10.00 | 10.06 | 11,289,686 | +0.05(+0.50%) |
Sep 04, 2013 | 10.14 | 10.16 | 9.980 | 10.01 | 16,891,314 | -0.11(-1.09%) |
Sep 03, 2013 | 10.12 | 10.23 | 10.09 | 10.12 | 12,660,225 | +0.14(+1.40%) |
Aug 30, 2013 | 10.05 | 10.09 | 9.950 | 9.980 | 9,079,066 | -0.06(-0.60%) |
Aug 29, 2013 | 9.900 | 10.12 | 9.860 | 10.04 | 13,715,955 | +0.12(+1.21%) |
Aug 28, 2013 | 9.650 | 9.940 | 9.650 | 9.920 | 17,863,820 | +0.25(+2.59%) |
Aug 27, 2013 | 9.940 | 9.940 | 9.630 | 9.670 | 13,748,520 | -0.33(-3.30%) |
Aug 26, 2013 | 10.03 | 10.10 | 10.00 | 10.00 | 5,478,244 | -0.04(-0.40%) |
Aug 23, 2013 | 10.08 | 10.08 | 10.00 | 10.04 | 7,630,114 | +0.01(+0.10%) |
Aug 22, 2013 | 10.08 | 10.12 | 9.975 | 10.03 | 6,412,425 | +0.05(+0.50%) |
Aug 21, 2013 | 10.07 | 10.10 | 9.970 | 9.980 | 8,152,965 | -0.09(-0.89%) |
Aug 20, 2013 | 10.13 | 10.15 | 9.990 | 10.07 | 16,272,257 | -0.07(-0.69%) |
Aug 19, 2013 | 10.22 | 10.30 | 10.08 | 10.14 | 10,423,833 | -0.16(-1.55%) |
Aug 16, 2013 | 10.21 | 10.37 | 10.21 | 10.30 | 9,973,214 | +0.02(+0.19%) |
Aug 15, 2013 | 10.40 | 10.45 | 10.21 | 10.28 | 10,187,999 | -0.23(-2.19%) |
Aug 14, 2013 | 10.46 | 10.55 | 10.44 | 10.51 | 11,312,646 | +0.02(+0.19%) |
Aug 13, 2013 | 10.40 | 10.52 | 10.33 | 10.49 | 24,767,082 | +0.34(+3.35%) |
Aug 12, 2013 | 9.970 | 10.16 | 9.970 | 10.15 | 10,974,711 | +0.12(+1.20%) |
Aug 09, 2013 | 9.970 | 10.04 | 9.920 | 10.03 | 8,916,819 | +0.05(+0.50%) |
Aug 08, 2013 | 9.930 | 10.02 | 9.860 | 9.980 | 9,164,620 | +0.11(+1.11%) |
Aug 07, 2013 | 9.940 | 9.970 | 9.820 | 9.870 | 5,889,148 | -0.10(-1.00%) |
Aug 06, 2013 | 10.07 | 10.10 | 9.900 | 9.970 | 10,021,355 | -0.10(-0.99%) |
Aug 05, 2013 | 9.980 | 10.12 | 9.960 | 10.07 | 11,527,371 | +0.07(+0.70%) |
Aug 02, 2013 | 9.910 | 10.00 | 9.850 | 10.00 | 10,858,146 | +0.09(+0.91%) |
Aug 01, 2013 | 9.780 | 9.920 | 9.745 | 9.910 | 12,170,578 | +0.21(+2.16%) |
Jul 31, 2013 | 9.660 | 9.820 | 9.630 | 9.700 | 15,542,976 | +0.06(+0.62%) |
Jul 30, 2013 | 9.700 | 9.740 | 9.640 | 9.640 | 13,793,821 | -0.01(-0.10%) |
Jul 29, 2013 | 9.690 | 9.750 | 9.630 | 9.650 | 7,798,303 | -0.04(-0.41%) |
Jul 26, 2013 | 9.750 | 9.810 | 9.620 | 9.690 | 11,350,161 | -0.11(-1.12%) |
Jul 25, 2013 | 9.940 | 10.00 | 9.760 | 9.800 | 26,072,124 | -0.03(-0.31%) |
Jul 24, 2013 | 9.850 | 9.870 | 9.720 | 9.830 | 11,636,039 | +0.04(+0.41%) |
Jul 23, 2013 | 9.820 | 9.850 | 9.720 | 9.790 | 9,488,717 | -0.02(-0.20%) |
Jul 22, 2013 | 9.750 | 9.820 | 9.690 | 9.810 | 5,748,955 | +0.11(+1.13%) |
Jul 19, 2013 | 9.840 | 9.850 | 9.670 | 9.700 | 7,365,534 | -0.12(-1.22%) |
Jul 18, 2013 | 9.720 | 9.840 | 9.700 | 9.820 | 10,971,020 | +0.12(+1.29%) |
Jul 17, 2013 | 9.770 | 9.780 | 9.610 | 9.695 | 9,413,937 | -0.04(-0.36%) |
Jul 16, 2013 | 9.880 | 9.900 | 9.700 | 9.730 | 9,284,783 | -0.11(-1.12%) |
Jul 15, 2013 | 9.840 | 9.880 | 9.790 | 9.840 | 5,474,919 | +0.02(+0.20%) |
Jul 12, 2013 | 9.720 | 9.850 | 9.660 | 9.820 | 6,501,832 | +0.11(+1.13%) |
Jul 11, 2013 | 9.700 | 9.790 | 9.640 | 9.710 | 8,665,967 | +0.11(+1.15%) |
Jul 10, 2013 | 9.430 | 9.600 | 9.420 | 9.600 | 6,341,625 | +0.20(+2.13%) |
Jul 09, 2013 | 9.430 | 9.450 | 9.330 | 9.400 | 5,613,921 | +0.00(+0.00%) |
Jul 08, 2013 | 9.480 | 9.530 | 9.360 | 9.400 | 6,271,533 | -0.04(-0.42%) |
Jul 05, 2013 | 9.150 | 9.500 | 9.140 | 9.440 | 6,394,032 | +0.16(+1.72%) |
Jul 03, 2013 | 9.160 | 9.410 | 9.150 | 9.280 | 4,792,000 | +0.05(+0.54%) |
Jul 02, 2013 | 9.230 | 9.330 | 9.110 | 9.230 | 6,215,873 | -0.01(-0.11%) |
Jul 01, 2013 | 9.100 | 9.260 | 9.065 | 9.240 | 5,718,623 | +0.17(+1.87%) |
Jun 28, 2013 | 9.120 | 9.200 | 9.020 | 9.070 | 8,152,000 | -0.11(-1.20%) |
Jun 27, 2013 | 9.020 | 9.230 | 9.005 | 9.180 | 6,208,966 | +0.23(+2.57%) |
Jun 26, 2013 | 9.020 | 9.030 | 8.850 | 8.950 | 9,203,812 | -0.02(-0.22%) |
Jun 25, 2013 | 9.050 | 9.090 | 8.950 | 8.970 | 11,235,989 | +0.02(+0.22%) |
Jun 24, 2013 | 9.170 | 9.225 | 8.890 | 8.950 | 11,426,540 | -0.33(-3.56%) |
Jun 21, 2013 | 9.280 | 9.400 | 9.150 | 9.280 | 10,871,934 | +0.05(+0.54%) |
Jun 20, 2013 | 9.340 | 9.415 | 9.190 | 9.230 | 11,161,325 | -0.22(-2.33%) |
Jun 19, 2013 | 9.510 | 9.620 | 9.430 | 9.450 | 9,574,417 | -0.04(-0.42%) |
Jun 18, 2013 | 9.200 | 9.610 | 9.185 | 9.490 | 14,860,179 | +0.33(+3.60%) |
Jun 17, 2013 | 9.200 | 9.240 | 9.100 | 9.160 | 5,087,452 | +0.06(+0.66%) |
Jun 14, 2013 | 9.090 | 9.150 | 9.000 | 9.100 | 4,693,677 | +0.00(+0.00%) |
Jun 13, 2013 | 8.830 | 9.130 | 8.770 | 9.100 | 6,511,217 | +0.25(+2.82%) |
Jun 12, 2013 | 9.190 | 9.190 | 8.820 | 8.850 | 10,317,074 | -0.25(-2.75%) |
Jun 11, 2013 | 9.080 | 9.210 | 9.063 | 9.100 | 6,207,837 | -0.11(-1.19%) |
Jun 10, 2013 | 9.140 | 9.240 | 9.100 | 9.210 | 7,676,317 | +0.04(+0.44%) |
Jun 07, 2013 | 8.840 | 9.180 | 8.780 | 9.170 | 9,852,584 | +0.37(+4.20%) |
Jun 06, 2013 | 8.750 | 8.840 | 8.660 | 8.800 | 7,400,351 | +0.05(+0.57%) |
Jun 05, 2013 | 8.960 | 8.980 | 8.710 | 8.750 | 9,239,409 | -0.24(-2.67%) |
Jun 04, 2013 | 8.930 | 9.070 | 8.910 | 8.990 | 8,627,511 | +0.09(+1.01%) |
Jun 03, 2013 | 8.800 | 8.910 | 8.720 | 8.900 | 5,438,636 | +0.11(+1.25%) |
May 31, 2013 | 8.940 | 9.050 | 8.790 | 8.790 | 10,058,755 | -0.20(-2.22%) |
May 30, 2013 | 8.980 | 9.040 | 8.920 | 8.990 | 6,421,814 | +0.01(+0.11%) |
May 29, 2013 | 8.930 | 9.030 | 8.900 | 8.980 | 7,688,216 | -0.03(-0.33%) |
May 28, 2013 | 9.050 | 9.120 | 8.990 | 9.010 | 6,393,143 | +0.09(+1.01%) |
May 24, 2013 | 8.870 | 8.960 | 8.800 | 8.920 | 3,731,789 | +0.00(+0.00%) |
May 23, 2013 | 8.730 | 8.980 | 8.730 | 8.920 | 5,779,911 | +0.11(+1.25%) |
May 22, 2013 | 9.020 | 9.110 | 8.800 | 8.810 | 8,976,606 | -0.21(-2.33%) |
May 21, 2013 | 8.960 | 9.060 | 8.930 | 9.020 | 7,866,230 | +0.06(+0.67%) |
May 20, 2013 | 8.820 | 9.000 | 8.810 | 8.960 | 9,806,008 | +0.14(+1.59%) |
May 17, 2013 | 8.790 | 8.845 | 8.630 | 8.820 | 14,778,868 | +0.06(+0.68%) |
May 16, 2013 | 8.990 | 9.010 | 8.720 | 8.760 | 9,452,682 | -0.24(-2.67%) |
May 15, 2013 | 8.930 | 9.010 | 8.910 | 9.000 | 7,708,367 | +0.11(+1.24%) |
May 13, 2013 | 8.990 | 9.000 | 8.861 | 8.890 | 5,940,031 | -0.11(-1.22%) |
May 10, 2013 | 9.020 | 9.090 | 8.970 | 9.000 | 8,512,699 | +0.00(+0.00%) |
May 09, 2013 | 8.810 | 9.050 | 8.810 | 9.000 | 12,084,697 | +0.20(+2.27%) |
May 08, 2013 | 8.750 | 8.870 | 8.725 | 8.800 | 6,679,628 | +0.03(+0.34%) |
May 07, 2013 | 8.780 | 8.840 | 8.650 | 8.770 | 7,187,896 | +0.01(+0.11%) |
May 06, 2013 | 8.560 | 8.760 | 8.500 | 8.760 | 12,734,523 | +0.22(+2.58%) |
May 03, 2013 | 8.450 | 8.560 | 8.410 | 8.540 | 5,278,510 | +0.13(+1.55%) |
May 02, 2013 | 8.340 | 8.440 | 8.300 | 8.410 | 4,100,469 | +0.08(+0.96%) |
May 01, 2013 | 8.540 | 8.550 | 8.260 | 8.330 | 12,225,872 | -0.25(-2.91%) |
Apr 30, 2013 | 8.460 | 8.580 | 8.410 | 8.580 | 9,561,592 | +0.13(+1.54%) |
Apr 29, 2013 | 8.400 | 8.480 | 8.350 | 8.450 | 5,542,307 | +0.07(+0.84%) |
Apr 26, 2013 | 8.500 | 8.510 | 8.370 | 8.380 | 7,946,609 | -0.13(-1.53%) |
Apr 25, 2013 | 8.470 | 8.590 | 8.345 | 8.510 | 15,193,775 | +0.14(+1.67%) |
Apr 24, 2013 | 8.450 | 8.510 | 8.290 | 8.370 | 17,153,844 | -0.07(-0.83%) |
Apr 23, 2013 | 8.600 | 8.650 | 8.110 | 8.440 | 20,666,226 | -0.16(-1.86%) |
Apr 22, 2013 | 8.570 | 8.750 | 8.410 | 8.600 | 15,413,881 | +0.14(+1.65%) |
Apr 19, 2013 | 8.650 | 8.660 | 8.410 | 8.460 | 13,508,711 | -0.17(-1.97%) |
Apr 18, 2013 | 8.930 | 8.950 | 8.570 | 8.630 | 10,944,931 | -0.29(-3.25%) |
Apr 17, 2013 | 9.010 | 9.010 | 8.830 | 8.920 | 9,136,087 | -0.15(-1.65%) |
Apr 16, 2013 | 9.000 | 9.180 | 8.950 | 9.070 | 9,399,418 | +0.16(+1.80%) |
Apr 15, 2013 | 9.050 | 9.070 | 8.890 | 8.910 | 8,436,993 | -0.15(-1.66%) |
Apr 12, 2013 | 9.230 | 9.250 | 8.990 | 9.060 | 9,206,637 | -0.21(-2.27%) |
Apr 11, 2013 | 9.000 | 9.380 | 8.975 | 9.270 | 20,890,560 | +0.31(+3.46%) |
Apr 10, 2013 | 8.790 | 8.980 | 8.790 | 8.960 | 8,092,051 | +0.18(+2.05%) |
Apr 09, 2013 | 8.680 | 8.820 | 8.610 | 8.780 | 6,005,805 | +0.14(+1.62%) |
Apr 08, 2013 | 8.630 | 8.660 | 8.540 | 8.640 | 7,187,371 | +0.01(+0.12%) |
Apr 05, 2013 | 8.550 | 8.680 | 8.490 | 8.630 | 7,948,742 | -0.03(-0.35%) |
Apr 04, 2013 | 8.580 | 8.730 | 8.550 | 8.660 | 7,638,100 | +0.10(+1.17%) |
Apr 03, 2013 | 8.860 | 8.870 | 8.510 | 8.560 | 12,101,442 | -0.29(-3.28%) |
Apr 02, 2013 | 8.640 | 8.850 | 8.580 | 8.850 | 10,076,301 | +0.25(+2.91%) |
Apr 01, 2013 | 8.620 | 8.680 | 8.570 | 8.600 | 5,260,405 | +0.00(+0.00%) |
Mar 28, 2013 | 8.550 | 8.620 | 8.500 | 8.600 | 6,141,127 | +0.06(+0.70%) |
Mar 27, 2013 | 8.520 | 8.585 | 8.510 | 8.540 | 4,586,439 | -0.04(-0.47%) |
Mar 26, 2013 | 8.540 | 8.610 | 8.480 | 8.580 | 7,203,091 | +0.07(+0.82%) |
Mar 25, 2013 | 8.650 | 8.690 | 8.510 | 8.510 | 6,727,669 | -0.09(-1.05%) |
Mar 22, 2013 | 8.600 | 8.610 | 8.500 | 8.600 | 6,053,018 | +0.05(+0.58%) |
Mar 21, 2013 | 8.670 | 8.730 | 8.530 | 8.550 | 7,457,017 | -0.21(-2.40%) |
Mar 20, 2013 | 8.630 | 8.760 | 8.620 | 8.760 | 6,476,034 | +0.14(+1.62%) |
Mar 19, 2013 | 8.700 | 8.720 | 8.560 | 8.620 | 8,400,623 | -0.04(-0.46%) |
Mar 18, 2013 | 8.620 | 8.730 | 8.610 | 8.660 | 7,259,021 | -0.05(-0.57%) |
Mar 15, 2013 | 8.660 | 8.760 | 8.600 | 8.710 | 12,715,689 | +0.02(+0.23%) |
Mar 14, 2013 | 8.600 | 8.770 | 8.530 | 8.690 | 10,470,443 | +0.10(+1.16%) |
Mar 13, 2013 | 8.600 | 8.630 | 8.560 | 8.590 | 4,834,839 | +0.00(+0.00%) |
Mar 12, 2013 | 8.630 | 8.650 | 8.530 | 8.590 | 9,004,934 | -0.07(-0.81%) |
Mar 11, 2013 | 8.680 | 8.680 | 8.580 | 8.660 | 7,339,035 | -0.05(-0.57%) |
Mar 08, 2013 | 8.680 | 8.750 | 8.580 | 8.710 | 13,573,590 | +0.14(+1.63%) |
Mar 07, 2013 | 8.540 | 8.580 | 8.450 | 8.570 | 8,891,600 | +0.06(+0.71%) |
Mar 06, 2013 | 8.270 | 8.510 | 8.230 | 8.510 | 13,723,814 | +0.29(+3.53%) |
Mar 05, 2013 | 8.210 | 8.285 | 8.180 | 8.220 | 8,079,686 | +0.04(+0.49%) |
Mar 04, 2013 | 8.120 | 8.180 | 8.010 | 8.180 | 8,009,810 | +0.03(+0.37%) |
Mar 01, 2013 | 8.070 | 8.200 | 8.030 | 8.150 | 7,103,965 | +0.04(+0.49%) |
Feb 28, 2013 | 8.170 | 8.230 | 8.110 | 8.110 | 8,708,757 | -0.07(-0.86%) |
Feb 27, 2013 | 8.020 | 8.200 | 8.000 | 8.180 | 8,690,818 | +0.16(+2.00%) |
Feb 26, 2013 | 7.910 | 8.080 | 7.840 | 8.020 | 10,935,113 | +0.13(+1.65%) |
Feb 25, 2013 | 8.150 | 8.160 | 7.880 | 7.890 | 11,391,816 | -0.23(-2.83%) |
Feb 22, 2013 | 7.890 | 8.130 | 7.880 | 8.120 | 15,273,981 | +0.28(+3.57%) |
Feb 21, 2013 | 7.890 | 7.920 | 7.750 | 7.840 | 11,584,038 | -0.02(-0.25%) |
Feb 20, 2013 | 8.020 | 8.090 | 7.850 | 7.860 | 8,501,869 | -0.14(-1.75%) |
Feb 19, 2013 | 8.000 | 8.050 | 7.980 | 8.000 | 7,094,862 | +0.03(+0.38%) |
Feb 15, 2013 | 8.020 | 8.030 | 7.950 | 7.970 | 6,096,638 | -0.06(-0.75%) |
Feb 14, 2013 | 7.960 | 8.060 | 7.950 | 8.030 | 6,379,537 | +0.03(+0.37%) |
Feb 13, 2013 | 7.990 | 8.030 | 7.940 | 8.000 | 11,453,787 | +0.04(+0.50%) |
Feb 12, 2013 | 8.010 | 8.030 | 7.950 | 7.960 | 7,554,092 | -0.03(-0.38%) |
Feb 11, 2013 | 7.980 | 8.005 | 7.950 | 7.990 | 5,901,474 | +0.03(+0.38%) |
Feb 08, 2013 | 8.020 | 8.030 | 7.925 | 7.960 | 6,808,872 | -0.03(-0.38%) |
Feb 07, 2013 | 8.000 | 8.030 | 7.880 | 7.990 | 6,675,402 | +0.00(+0.00%) |
Feb 06, 2013 | 7.980 | 8.030 | 7.950 | 7.990 | 8,894,569 | +0.05(+0.63%) |
Feb 04, 2013 | 7.990 | 8.050 | 7.940 | 7.940 | 9,711,127 | -0.08(-1.00%) |
Feb 01, 2013 | 8.100 | 8.120 | 8.000 | 8.020 | 9,962,037 | +0.01(+0.12%) |
Jan 31, 2013 | 8.150 | 8.210 | 7.970 | 8.010 | 48,423,776 | -0.15(-1.84%) |
Jan 30, 2013 | 8.150 | 8.220 | 8.120 | 8.160 | 9,447,855 | +0.02(+0.25%) |
Jan 29, 2013 | 8.170 | 8.200 | 7.970 | 8.140 | 12,076,720 | -0.09(-1.09%) |
Jan 28, 2013 | 7.990 | 8.310 | 7.960 | 8.230 | 26,056,472 | +0.30(+3.78%) |
Jan 25, 2013 | 7.820 | 8.000 | 7.800 | 7.930 | 17,516,304 | +0.18(+2.32%) |
Jan 24, 2013 | 7.710 | 8.030 | 7.610 | 7.750 | 33,800,112 | +0.17(+2.24%) |
Jan 23, 2013 | 7.520 | 7.610 | 7.480 | 7.580 | 10,643,625 | +0.05(+0.66%) |
Jan 22, 2013 | 7.610 | 7.650 | 7.480 | 7.530 | 13,454,570 | -0.11(-1.44%) |
Jan 18, 2013 | 7.600 | 7.660 | 7.520 | 7.640 | 9,308,907 | +0.06(+0.79%) |
Jan 17, 2013 | 7.600 | 7.630 | 7.540 | 7.580 | 7,405,544 | +0.00(+0.00%) |
Jan 16, 2013 | 7.380 | 7.660 | 7.350 | 7.580 | 11,521,077 | +0.16(+2.16%) |
Jan 15, 2013 | 7.350 | 7.430 | 7.250 | 7.420 | 7,599,959 | +0.02(+0.27%) |
Jan 14, 2013 | 7.260 | 7.470 | 7.250 | 7.400 | 12,415,837 | +0.14(+1.93%) |
Jan 11, 2013 | 7.330 | 7.330 | 7.175 | 7.260 | 8,910,408 | -0.03(-0.41%) |
Jan 10, 2013 | 7.260 | 7.310 | 7.170 | 7.290 | 9,220,292 | +0.07(+0.97%) |
Jan 09, 2013 | 7.250 | 7.335 | 7.160 | 7.220 | 7,186,896 | +0.00(+0.00%) |
Jan 08, 2013 | 7.190 | 7.260 | 7.110 | 7.220 | 8,969,062 | -0.01(-0.14%) |
Jan 07, 2013 | 7.050 | 7.255 | 7.050 | 7.230 | 10,152,359 | +0.12(+1.69%) |
Jan 04, 2013 | 7.210 | 7.220 | 7.060 | 7.110 | 8,681,787 | -0.08(-1.11%) |
Jan 03, 2013 | 7.210 | 7.280 | 7.120 | 7.190 | 8,940,687 | +0.00(+0.00%) |