Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 14.98 | 14.81 | 14.81 | 14.81 | 874,010 | -0.12(-0.77%) |
Dec 30, 2013 | 15.12 | 15.12 | 14.89 | 14.93 | 515,562 | -0.19(-1.28%) |
Dec 27, 2013 | 15.43 | 15.45 | 15.04 | 15.12 | 381,170 | -0.25(-1.60%) |
Dec 26, 2013 | 15.34 | 15.46 | 15.22 | 15.37 | 534,705 | +0.08(+0.52%) |
Dec 24, 2013 | 15.36 | 15.46 | 15.26 | 15.29 | 230,044 | -0.10(-0.62%) |
Dec 23, 2013 | 15.24 | 15.43 | 15.17 | 15.38 | 675,875 | +0.29(+1.92%) |
Dec 20, 2013 | 15.06 | 15.43 | 14.98 | 15.09 | 2,891,742 | +0.11(+0.71%) |
Dec 19, 2013 | 14.98 | 15.27 | 14.94 | 14.99 | 726,936 | +0.01(+0.08%) |
Dec 18, 2013 | 14.74 | 15.01 | 14.56 | 14.97 | 563,822 | +0.23(+1.53%) |
Dec 17, 2013 | 14.85 | 14.85 | 14.59 | 14.75 | 588,401 | -0.08(-0.51%) |
Dec 16, 2013 | 14.57 | 14.85 | 14.40 | 14.82 | 580,965 | +0.29(+1.99%) |
Dec 13, 2013 | 14.56 | 14.64 | 14.25 | 14.53 | 453,285 | +0.03(+0.19%) |
Dec 12, 2013 | 14.30 | 14.71 | 14.30 | 14.51 | 888,679 | +0.17(+1.22%) |
Dec 11, 2013 | 14.54 | 14.57 | 14.30 | 14.33 | 659,963 | -0.16(-1.09%) |
Dec 10, 2013 | 14.42 | 14.69 | 14.24 | 14.49 | 507,029 | +0.00(+0.00%) |
Dec 09, 2013 | 14.51 | 14.59 | 14.20 | 14.49 | 564,909 | -0.02(-0.11%) |
Dec 06, 2013 | 14.28 | 14.62 | 14.22 | 14.51 | 0 | +0.41(+2.93%) |
Dec 05, 2013 | 13.99 | 14.17 | 13.94 | 14.09 | 0 | +0.11(+0.77%) |
Dec 04, 2013 | 14.02 | 14.22 | 13.75 | 13.99 | 0 | -0.04(-0.31%) |
Dec 03, 2013 | 14.08 | 14.20 | 13.79 | 14.03 | 0 | -0.07(-0.51%) |
Dec 02, 2013 | 14.30 | 14.34 | 14.10 | 14.10 | 298,280 | -0.24(-1.66%) |
Nov 29, 2013 | 14.50 | 14.50 | 14.17 | 14.34 | 0 | -0.06(-0.41%) |
Nov 27, 2013 | 14.08 | 14.54 | 14.03 | 14.40 | 0 | +0.31(+2.22%) |
Nov 26, 2013 | 13.84 | 14.17 | 13.84 | 14.09 | 0 | +0.27(+1.98%) |
Nov 25, 2013 | 13.96 | 14.16 | 13.71 | 13.81 | 466,324 | -0.10(-0.71%) |
Nov 22, 2013 | 13.83 | 13.94 | 13.69 | 13.91 | 0 | +0.08(+0.54%) |
Nov 21, 2013 | 13.57 | 13.88 | 13.57 | 13.84 | 369,913 | +0.33(+2.47%) |
Nov 20, 2013 | 13.35 | 13.59 | 13.21 | 13.50 | 0 | +0.17(+1.28%) |
Nov 19, 2013 | 13.35 | 13.48 | 13.28 | 13.33 | 463,788 | -0.05(-0.39%) |
Nov 18, 2013 | 13.51 | 13.63 | 13.34 | 13.38 | 0 | -0.12(-0.85%) |
Nov 15, 2013 | 13.75 | 13.85 | 13.43 | 13.50 | 0 | -0.27(-1.96%) |
Nov 14, 2013 | 13.98 | 14.13 | 13.69 | 13.77 | 303,414 | -0.06(-0.46%) |
Nov 12, 2013 | 13.78 | 13.94 | 13.64 | 13.83 | 0 | +0.08(+0.58%) |
Nov 11, 2013 | 14.09 | 14.30 | 13.75 | 13.75 | 290,849 | -0.32(-2.28%) |
Nov 08, 2013 | 13.46 | 14.15 | 13.46 | 14.07 | 0 | +0.66(+4.95%) |
Nov 07, 2013 | 13.75 | 13.83 | 13.41 | 13.41 | 429,897 | -0.26(-1.91%) |
Nov 06, 2013 | 13.80 | 13.85 | 13.64 | 13.67 | 236,602 | -0.05(-0.38%) |
Nov 05, 2013 | 13.65 | 13.77 | 13.61 | 13.72 | 264,720 | +0.05(+0.35%) |
Nov 04, 2013 | 13.46 | 13.73 | 13.42 | 13.67 | 799,843 | +0.21(+1.56%) |
Nov 01, 2013 | 13.36 | 13.59 | 13.14 | 13.47 | 0 | +0.06(+0.44%) |
Oct 31, 2013 | 13.63 | 13.63 | 13.38 | 13.41 | 0 | -0.25(-1.85%) |
Oct 30, 2013 | 13.88 | 13.89 | 13.60 | 13.66 | 355,747 | -0.11(-0.80%) |
Oct 29, 2013 | 13.63 | 13.88 | 13.53 | 13.77 | 0 | +0.18(+1.31%) |
Oct 28, 2013 | 13.27 | 13.77 | 13.16 | 13.59 | 0 | +0.34(+2.54%) |
Oct 25, 2013 | 13.11 | 13.26 | 13.04 | 13.26 | 0 | +0.22(+1.67%) |
Oct 24, 2013 | 13.08 | 13.09 | 12.96 | 13.04 | 213,616 | -0.06(-0.45%) |
Oct 23, 2013 | 12.85 | 13.13 | 12.85 | 13.10 | 239,207 | +0.21(+1.66%) |
Oct 22, 2013 | 13.06 | 13.09 | 12.82 | 12.88 | 410,440 | -0.15(-1.18%) |
Oct 21, 2013 | 13.16 | 13.16 | 12.95 | 13.04 | 257,411 | -0.06(-0.48%) |
Oct 18, 2013 | 13.16 | 13.16 | 12.82 | 13.10 | 531,629 | +0.03(+0.24%) |
Oct 17, 2013 | 12.38 | 13.20 | 12.32 | 13.07 | 775,659 | +0.59(+4.76%) |
Oct 16, 2013 | 12.35 | 12.69 | 12.35 | 12.48 | 337,604 | +0.20(+1.61%) |
Oct 15, 2013 | 12.33 | 12.41 | 12.18 | 12.28 | 331,303 | -0.06(-0.48%) |
Oct 14, 2013 | 12.06 | 12.42 | 11.95 | 12.34 | 338,188 | +0.17(+1.43%) |
Oct 11, 2013 | 11.71 | 12.19 | 11.63 | 12.16 | 0 | +0.39(+3.29%) |
Oct 10, 2013 | 11.55 | 11.88 | 11.55 | 11.78 | 525,387 | +0.37(+3.23%) |
Oct 09, 2013 | 11.42 | 11.42 | 11.16 | 11.41 | 434,363 | +0.04(+0.38%) |
Oct 08, 2013 | 11.57 | 11.59 | 11.36 | 11.36 | 415,542 | -0.18(-1.54%) |
Oct 07, 2013 | 11.74 | 11.78 | 11.53 | 11.54 | 0 | -0.32(-2.67%) |
Oct 04, 2013 | 11.89 | 11.95 | 11.82 | 11.86 | 0 | -0.06(-0.46%) |
Oct 03, 2013 | 12.03 | 12.04 | 11.83 | 11.91 | 0 | -0.14(-1.15%) |
Oct 02, 2013 | 12.25 | 12.56 | 12.03 | 12.05 | 380,241 | -0.27(-2.15%) |
Oct 01, 2013 | 12.02 | 12.32 | 12.00 | 12.32 | 573,155 | +0.48(+4.04%) |
Sep 27, 2013 | 11.47 | 11.97 | 11.47 | 11.84 | 0 | -0.02(-0.17%) |
Sep 26, 2013 | 12.06 | 12.10 | 11.77 | 11.86 | 217,160 | -0.18(-1.51%) |
Sep 25, 2013 | 11.80 | 12.07 | 11.63 | 12.04 | 368,462 | +0.22(+1.84%) |
Sep 24, 2013 | 11.83 | 12.05 | 11.69 | 11.82 | 248,520 | -0.00(-0.03%) |
Sep 23, 2013 | 11.87 | 11.97 | 11.74 | 11.83 | 363,496 | -0.14(-1.19%) |
Sep 20, 2013 | 11.61 | 12.09 | 11.47 | 11.97 | 0 | +0.38(+3.31%) |
Sep 19, 2013 | 12.27 | 12.28 | 11.58 | 11.59 | 1,031,987 | -0.53(-4.36%) |
Sep 18, 2013 | 12.22 | 12.44 | 11.89 | 12.11 | 0 | -0.15(-1.24%) |
Sep 17, 2013 | 11.55 | 12.27 | 11.49 | 12.27 | 0 | +0.74(+6.42%) |
Sep 16, 2013 | 11.46 | 11.62 | 11.46 | 11.53 | 0 | +0.09(+0.80%) |
Sep 13, 2013 | 11.20 | 11.65 | 11.13 | 11.44 | 0 | +0.29(+2.59%) |
Sep 12, 2013 | 11.03 | 11.25 | 10.98 | 11.15 | 0 | +0.09(+0.86%) |
Sep 11, 2013 | 11.04 | 11.21 | 10.91 | 11.05 | 0 | -0.03(-0.25%) |
Sep 10, 2013 | 10.72 | 11.11 | 10.72 | 11.08 | 530,970 | +0.40(+3.74%) |
Sep 09, 2013 | 10.53 | 10.71 | 10.38 | 10.68 | 0 | +0.19(+1.77%) |
Sep 06, 2013 | 10.52 | 10.62 | 10.29 | 10.49 | 0 | +0.05(+0.45%) |
Sep 05, 2013 | 10.02 | 10.49 | 10.02 | 10.45 | 0 | +0.15(+1.50%) |
Sep 04, 2013 | 10.18 | 10.31 | 9.967 | 10.29 | 0 | +0.16(+1.56%) |
Sep 03, 2013 | 10.16 | 10.26 | 9.825 | 10.13 | 0 | +0.08(+0.75%) |
Aug 30, 2013 | 10.39 | 10.55 | 10.03 | 10.06 | 0 | -0.34(-3.31%) |
Aug 29, 2013 | 10.30 | 10.51 | 10.20 | 10.40 | 238,624 | +0.09(+0.92%) |
Aug 28, 2013 | 10.26 | 10.39 | 10.14 | 10.31 | 0 | +0.03(+0.31%) |
Aug 27, 2013 | 10.63 | 10.65 | 10.25 | 10.28 | 297,549 | -0.46(-4.24%) |
Aug 26, 2013 | 10.94 | 11.01 | 10.70 | 10.73 | 0 | -0.16(-1.49%) |
Aug 23, 2013 | 11.03 | 11.03 | 10.80 | 10.89 | 0 | -0.14(-1.26%) |
Aug 22, 2013 | 10.73 | 11.05 | 10.73 | 11.03 | 158,024 | +0.32(+2.95%) |
Aug 21, 2013 | 10.86 | 10.90 | 10.66 | 10.72 | 0 | -0.15(-1.42%) |
Aug 20, 2013 | 10.62 | 10.97 | 10.57 | 10.87 | 226,023 | +0.30(+2.88%) |
Aug 19, 2013 | 10.66 | 10.72 | 10.55 | 10.56 | 199,648 | -0.11(-1.07%) |
Aug 16, 2013 | 10.69 | 10.84 | 10.68 | 10.68 | 0 | -0.06(-0.55%) |
Aug 15, 2013 | 10.69 | 10.79 | 10.66 | 10.74 | 415,118 | +0.02(+0.18%) |
Aug 14, 2013 | 10.84 | 10.95 | 10.69 | 10.72 | 247,482 | -0.10(-0.91%) |
Aug 13, 2013 | 10.81 | 10.84 | 10.69 | 10.82 | 212,520 | +0.03(+0.26%) |
Aug 12, 2013 | 10.66 | 10.84 | 10.66 | 10.79 | 270,381 | +0.07(+0.65%) |
Aug 09, 2013 | 10.73 | 10.88 | 10.72 | 10.72 | 338,478 | -0.02(-0.15%) |
Aug 08, 2013 | 10.84 | 10.93 | 10.73 | 10.74 | 264,873 | -0.05(-0.44%) |
Aug 07, 2013 | 10.77 | 10.86 | 10.65 | 10.78 | 234,292 | -0.02(-0.15%) |
Aug 06, 2013 | 10.86 | 11.01 | 10.78 | 10.80 | 428,287 | -0.02(-0.15%) |
Aug 05, 2013 | 10.73 | 10.84 | 10.70 | 10.82 | 195,059 | +0.06(+0.55%) |
Aug 02, 2013 | 10.54 | 10.81 | 10.48 | 10.76 | 320,048 | +0.19(+1.83%) |
Aug 01, 2013 | 10.89 | 10.89 | 10.52 | 10.56 | 393,757 | -0.22(-2.01%) |
Jul 31, 2013 | 10.78 | 11.00 | 10.67 | 10.78 | 0 | +0.07(+0.63%) |
Jul 30, 2013 | 10.70 | 10.82 | 10.61 | 10.71 | 0 | +0.06(+0.52%) |
Jul 29, 2013 | 10.76 | 10.86 | 10.63 | 10.66 | 0 | -0.19(-1.75%) |
Jul 26, 2013 | 10.77 | 10.88 | 10.74 | 10.85 | 0 | -0.02(-0.22%) |
Jul 25, 2013 | 10.86 | 10.89 | 10.82 | 10.87 | 0 | +0.01(+0.11%) |
Jul 24, 2013 | 10.80 | 10.93 | 10.78 | 10.86 | 0 | +0.09(+0.81%) |
Jul 23, 2013 | 10.90 | 10.92 | 10.66 | 10.77 | 0 | -0.06(-0.51%) |
Jul 22, 2013 | 10.57 | 10.89 | 10.56 | 10.83 | 0 | +0.22(+2.08%) |
Jul 19, 2013 | 10.54 | 10.61 | 10.43 | 10.61 | 0 | +0.09(+0.86%) |
Jul 18, 2013 | 10.80 | 10.90 | 10.51 | 10.52 | 0 | -0.21(-1.99%) |
Jul 17, 2013 | 10.81 | 11.02 | 10.71 | 10.73 | 387,173 | -0.02(-0.22%) |
Jul 16, 2013 | 10.75 | 10.81 | 10.58 | 10.75 | 0 | +0.04(+0.37%) |
Jul 15, 2013 | 10.56 | 10.72 | 10.47 | 10.71 | 0 | +0.17(+1.57%) |
Jul 12, 2013 | 10.26 | 10.59 | 10.26 | 10.55 | 0 | +0.31(+3.05%) |
Jul 11, 2013 | 10.46 | 10.66 | 10.20 | 10.24 | 0 | -0.16(-1.52%) |
Jul 10, 2013 | 10.44 | 10.50 | 10.37 | 10.39 | 0 | -0.08(-0.75%) |
Jul 09, 2013 | 10.57 | 10.56 | 10.41 | 10.47 | 1,169,091 | -0.09(-0.82%) |
Jul 08, 2013 | 10.72 | 10.79 | 10.45 | 10.56 | 723,013 | -0.10(-0.96%) |
Jul 05, 2013 | 10.61 | 10.83 | 10.52 | 10.66 | 0 | +0.25(+2.43%) |
Jul 03, 2013 | 10.28 | 10.53 | 10.28 | 10.41 | 0 | +0.06(+0.57%) |
Jul 02, 2013 | 10.26 | 10.57 | 10.09 | 10.35 | 0 | +0.11(+1.04%) |
Jul 01, 2013 | 10.39 | 10.53 | 10.23 | 10.24 | 727,547 | -0.00(-0.04%) |
Jun 28, 2013 | 10.39 | 10.46 | 10.22 | 10.25 | 2,257,015 | -0.14(-1.33%) |
Jun 27, 2013 | 10.19 | 10.45 | 10.09 | 10.39 | 0 | +0.28(+2.77%) |
Jun 26, 2013 | 9.758 | 10.22 | 9.668 | 10.11 | 2,743,144 | +1.10(+12.23%) |
Jun 25, 2013 | 8.440 | 9.052 | 8.365 | 9.005 | 0 | +0.66(+7.85%) |
Jun 24, 2013 | 8.204 | 8.428 | 8.176 | 8.350 | 0 | +0.11(+1.29%) |
Jun 21, 2013 | 8.279 | 8.312 | 8.192 | 8.243 | 1,037,479 | -0.04(-0.43%) |
Jun 20, 2013 | 8.279 | 8.606 | 8.196 | 8.279 | 0 | -0.12(-1.41%) |
Jun 19, 2013 | 8.310 | 8.428 | 8.251 | 8.397 | 0 | +0.06(+0.76%) |
Jun 18, 2013 | 8.302 | 8.385 | 8.243 | 8.334 | 0 | +0.06(+0.67%) |
Jun 17, 2013 | 8.176 | 8.373 | 8.176 | 8.279 | 0 | +0.15(+1.80%) |
Jun 14, 2013 | 8.247 | 8.255 | 8.018 | 8.133 | 0 | -0.13(-1.53%) |
Jun 13, 2013 | 8.152 | 8.318 | 8.109 | 8.259 | 584,346 | +0.13(+1.65%) |
Jun 12, 2013 | 8.371 | 8.371 | 8.091 | 8.125 | 1,173,868 | -0.20(-2.42%) |
Jun 11, 2013 | 8.391 | 8.474 | 8.318 | 8.326 | 248,012 | -0.16(-1.84%) |
Jun 10, 2013 | 8.507 | 8.551 | 8.460 | 8.482 | 0 | +0.01(+0.14%) |
Jun 07, 2013 | 8.430 | 8.500 | 8.334 | 8.470 | 0 | +0.14(+1.63%) |
Jun 06, 2013 | 8.261 | 8.381 | 8.223 | 8.334 | 198,260 | +0.06(+0.69%) |
Jun 05, 2013 | 8.310 | 8.366 | 8.259 | 8.277 | 0 | -0.02(-0.19%) |
Jun 04, 2013 | 8.300 | 8.369 | 8.188 | 8.292 | 0 | -0.01(-0.07%) |
Jun 03, 2013 | 8.326 | 8.399 | 8.204 | 8.298 | 535,199 | -0.01(-0.09%) |
May 31, 2013 | 8.355 | 8.454 | 8.296 | 8.306 | 242,781 | -0.10(-1.17%) |
May 30, 2013 | 8.306 | 8.428 | 8.283 | 8.405 | 158,908 | +0.14(+1.72%) |
May 29, 2013 | 8.419 | 8.453 | 8.217 | 8.263 | 310,816 | -0.29(-3.35%) |
May 28, 2013 | 8.513 | 8.740 | 8.498 | 8.549 | 438,644 | +0.16(+1.95%) |
May 24, 2013 | 8.283 | 8.407 | 8.219 | 8.385 | 0 | +0.08(+0.95%) |
May 23, 2013 | 8.237 | 8.344 | 8.190 | 8.306 | 0 | +0.02(+0.26%) |
May 22, 2013 | 8.397 | 8.561 | 8.243 | 8.284 | 0 | -0.12(-1.48%) |
May 21, 2013 | 8.342 | 8.428 | 8.338 | 8.409 | 0 | +0.06(+0.69%) |
May 20, 2013 | 8.387 | 8.472 | 8.302 | 8.352 | 0 | -0.04(-0.42%) |
May 17, 2013 | 8.172 | 8.405 | 8.146 | 8.387 | 0 | +0.27(+3.30%) |
May 16, 2013 | 8.154 | 8.213 | 8.091 | 8.119 | 220,328 | -0.07(-0.87%) |
May 15, 2013 | 8.204 | 8.267 | 8.158 | 8.190 | 0 | +0.19(+2.34%) |
May 13, 2013 | 7.989 | 8.028 | 7.945 | 8.002 | 0 | +0.00(+0.05%) |
May 10, 2013 | 8.004 | 8.024 | 7.953 | 7.998 | 0 | +0.00(+0.00%) |
May 09, 2013 | 8.118 | 8.154 | 7.992 | 7.998 | 0 | -0.11(-1.36%) |
May 08, 2013 | 8.030 | 8.132 | 7.987 | 8.108 | 0 | +0.09(+1.08%) |
May 07, 2013 | 7.924 | 8.076 | 7.924 | 8.022 | 0 | +0.09(+1.14%) |
May 06, 2013 | 7.884 | 8.018 | 7.884 | 7.932 | 0 | +0.03(+0.35%) |
May 03, 2013 | 7.882 | 7.981 | 7.882 | 7.904 | 0 | +0.12(+1.57%) |
May 02, 2013 | 7.652 | 7.823 | 7.652 | 7.782 | 0 | +0.18(+2.33%) |
May 01, 2013 | 7.768 | 7.865 | 7.578 | 7.605 | 978,673 | -0.20(-2.59%) |
Apr 30, 2013 | 7.745 | 7.823 | 7.741 | 7.808 | 0 | +0.05(+0.63%) |
Apr 29, 2013 | 7.810 | 7.810 | 7.735 | 7.759 | 586,389 | +0.00(+0.00%) |
Apr 26, 2013 | 7.871 | 7.871 | 7.759 | 7.759 | 622,101 | -0.11(-1.42%) |
Apr 25, 2013 | 7.963 | 8.022 | 7.865 | 7.871 | 0 | -0.08(-1.01%) |
Apr 24, 2013 | 8.101 | 8.101 | 7.937 | 7.951 | 272,041 | -0.16(-1.92%) |
Apr 23, 2013 | 7.863 | 8.116 | 7.846 | 8.107 | 316,138 | +0.27(+3.46%) |
Apr 22, 2013 | 7.794 | 7.884 | 7.716 | 7.835 | 574,459 | +0.09(+1.17%) |
Apr 19, 2013 | 7.495 | 7.747 | 7.495 | 7.745 | 376,707 | +0.25(+3.28%) |
Apr 18, 2013 | 7.460 | 7.564 | 7.420 | 7.499 | 407,617 | +0.03(+0.42%) |
Apr 17, 2013 | 7.470 | 7.621 | 7.413 | 7.468 | 593,419 | -0.08(-1.02%) |
Apr 16, 2013 | 7.419 | 7.562 | 7.411 | 7.544 | 320,248 | +0.20(+2.73%) |
Apr 15, 2013 | 7.590 | 7.623 | 7.332 | 7.344 | 393,520 | -0.25(-3.24%) |
Apr 12, 2013 | 7.531 | 7.617 | 7.519 | 7.590 | 320,716 | +0.05(+0.65%) |
Apr 11, 2013 | 7.696 | 7.696 | 7.501 | 7.540 | 179,453 | -0.14(-1.82%) |
Apr 10, 2013 | 7.533 | 7.723 | 7.527 | 7.680 | 509,062 | +0.20(+2.63%) |
Apr 09, 2013 | 7.533 | 7.568 | 7.462 | 7.483 | 474,413 | -0.00(-0.03%) |
Apr 08, 2013 | 7.446 | 7.501 | 7.358 | 7.485 | 198,052 | +0.07(+0.93%) |
Apr 05, 2013 | 7.306 | 7.450 | 7.306 | 7.417 | 261,160 | +0.01(+0.08%) |
Apr 04, 2013 | 7.375 | 7.430 | 7.312 | 7.411 | 182,180 | +0.04(+0.53%) |
Apr 03, 2013 | 7.452 | 7.452 | 7.232 | 7.371 | 383,315 | -0.00(-0.05%) |
Apr 02, 2013 | 7.371 | 7.470 | 7.363 | 7.375 | 356,526 | +0.06(+0.75%) |
Apr 01, 2013 | 7.411 | 7.446 | 7.222 | 7.320 | 497,133 | -0.08(-1.14%) |
Mar 28, 2013 | 7.407 | 7.497 | 7.363 | 7.405 | 572,139 | +0.02(+0.27%) |
Mar 27, 2013 | 7.306 | 7.415 | 7.293 | 7.385 | 351,103 | +0.04(+0.54%) |
Mar 26, 2013 | 7.375 | 7.403 | 7.261 | 7.346 | 311,045 | +0.02(+0.27%) |
Mar 25, 2013 | 7.277 | 7.338 | 7.224 | 7.326 | 342,169 | +0.09(+1.19%) |
Mar 22, 2013 | 7.291 | 7.299 | 7.200 | 7.240 | 366,268 | -0.04(-0.49%) |
Mar 21, 2013 | 7.192 | 7.287 | 7.177 | 7.275 | 281,270 | +0.03(+0.41%) |
Mar 20, 2013 | 7.216 | 7.277 | 7.128 | 7.246 | 222,328 | +0.04(+0.57%) |
Mar 19, 2013 | 7.293 | 7.322 | 7.173 | 7.204 | 236,135 | -0.05(-0.73%) |
Mar 18, 2013 | 7.183 | 7.308 | 7.071 | 7.257 | 387,990 | +0.01(+0.19%) |
Mar 15, 2013 | 7.128 | 7.281 | 7.120 | 7.244 | 887,301 | +0.14(+1.96%) |
Mar 14, 2013 | 7.027 | 7.110 | 7.023 | 7.104 | 502,952 | +0.09(+1.26%) |
Mar 13, 2013 | 6.929 | 7.025 | 6.923 | 7.016 | 661,050 | +0.11(+1.62%) |
Mar 12, 2013 | 6.880 | 6.943 | 6.856 | 6.904 | 824,783 | +0.11(+1.59%) |
Mar 11, 2013 | 6.813 | 6.852 | 6.746 | 6.795 | 236,374 | -0.05(-0.66%) |
Mar 08, 2013 | 6.876 | 6.880 | 6.780 | 6.841 | 584,145 | +0.02(+0.35%) |
Mar 07, 2013 | 6.729 | 6.833 | 6.729 | 6.817 | 197,187 | +0.07(+1.11%) |
Mar 06, 2013 | 6.756 | 6.760 | 6.689 | 6.742 | 133,612 | +0.02(+0.23%) |
Mar 05, 2013 | 6.743 | 6.774 | 6.666 | 6.727 | 302,697 | +0.06(+0.88%) |
Mar 04, 2013 | 6.711 | 6.782 | 6.619 | 6.668 | 369,986 | -0.07(-1.11%) |
Mar 01, 2013 | 6.583 | 6.797 | 6.558 | 6.742 | 220,767 | +0.09(+1.33%) |
Feb 28, 2013 | 6.615 | 6.691 | 6.609 | 6.654 | 371,045 | +0.04(+0.56%) |
Feb 27, 2013 | 6.646 | 6.725 | 6.607 | 6.617 | 524,792 | -0.03(-0.41%) |
Feb 26, 2013 | 6.642 | 6.719 | 6.581 | 6.644 | 683,428 | -0.17(-2.48%) |
Feb 22, 2013 | 6.780 | 6.829 | 6.719 | 6.813 | 173,287 | +0.08(+1.17%) |
Feb 21, 2013 | 6.776 | 6.840 | 6.721 | 6.734 | 324,557 | -0.05(-0.70%) |
Feb 20, 2013 | 6.823 | 6.861 | 6.758 | 6.782 | 542,725 | -0.05(-0.72%) |
Feb 19, 2013 | 6.799 | 6.909 | 6.799 | 6.831 | 320,859 | +0.03(+0.46%) |
Feb 15, 2013 | 6.860 | 6.886 | 6.795 | 6.799 | 263,774 | -0.02(-0.26%) |
Feb 14, 2013 | 6.841 | 6.860 | 6.817 | 6.817 | 82,627 | -0.04(-0.57%) |
Feb 13, 2013 | 6.841 | 6.862 | 6.766 | 6.856 | 556,964 | +0.04(+0.55%) |
Feb 12, 2013 | 6.848 | 6.854 | 6.807 | 6.819 | 107,336 | -0.03(-0.49%) |
Feb 11, 2013 | 6.846 | 6.864 | 6.815 | 6.852 | 71,954 | +0.02(+0.23%) |
Feb 08, 2013 | 6.854 | 6.884 | 6.835 | 6.837 | 92,990 | -0.01(-0.17%) |
Feb 07, 2013 | 6.841 | 6.882 | 6.817 | 6.848 | 138,829 | -0.01(-0.09%) |
Feb 06, 2013 | 6.817 | 6.872 | 6.792 | 6.854 | 206,196 | +0.05(+0.69%) |
Feb 04, 2013 | 6.882 | 6.888 | 6.762 | 6.807 | 218,722 | -0.10(-1.47%) |
Feb 01, 2013 | 6.819 | 6.980 | 6.573 | 6.909 | 706,015 | +0.11(+1.61%) |
Jan 31, 2013 | 6.831 | 6.890 | 6.792 | 6.799 | 305,565 | -0.03(-0.46%) |
Jan 30, 2013 | 6.931 | 6.960 | 6.815 | 6.831 | 970,245 | -0.12(-1.72%) |
Jan 29, 2013 | 6.944 | 6.952 | 6.901 | 6.950 | 498,797 | +0.01(+0.08%) |
Jan 28, 2013 | 6.878 | 6.952 | 6.815 | 6.944 | 241,435 | +0.09(+1.26%) |
Jan 25, 2013 | 6.905 | 6.929 | 6.776 | 6.858 | 344,240 | -0.01(-0.17%) |
Jan 24, 2013 | 6.841 | 6.888 | 6.743 | 6.870 | 214,765 | +0.06(+0.86%) |
Jan 23, 2013 | 6.901 | 6.901 | 6.758 | 6.811 | 250,478 | -0.10(-1.47%) |
Jan 22, 2013 | 6.772 | 6.915 | 6.655 | 6.913 | 395,961 | +0.16(+2.32%) |
Jan 18, 2013 | 6.719 | 6.796 | 6.662 | 6.756 | 272,547 | +0.05(+0.73%) |
Jan 17, 2013 | 6.713 | 6.803 | 6.639 | 6.707 | 315,951 | +0.03(+0.44%) |
Jan 16, 2013 | 6.615 | 6.745 | 6.529 | 6.678 | 464,891 | +0.06(+0.98%) |
Jan 15, 2013 | 6.602 | 6.629 | 6.600 | 6.613 | 119,619 | -0.01(-0.12%) |
Jan 14, 2013 | 6.543 | 6.633 | 6.525 | 6.621 | 121,994 | +0.06(+0.87%) |
Jan 11, 2013 | 6.631 | 6.645 | 6.502 | 6.564 | 173,491 | -0.05(-0.80%) |
Jan 10, 2013 | 6.644 | 6.644 | 6.572 | 6.617 | 208,387 | +0.00(+0.06%) |
Jan 09, 2013 | 6.570 | 6.635 | 6.510 | 6.613 | 420,165 | +0.07(+1.05%) |
Jan 08, 2013 | 6.598 | 6.617 | 6.502 | 6.545 | 264,837 | -0.07(-1.10%) |
Jan 07, 2013 | 6.631 | 6.653 | 6.568 | 6.617 | 125,430 | -0.06(-0.96%) |
Jan 04, 2013 | 6.617 | 6.682 | 6.608 | 6.682 | 229,394 | +0.08(+1.26%) |
Jan 03, 2013 | 6.637 | 6.651 | 6.584 | 6.599 | 239,653 | -0.02(-0.28%) |