Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.22 | 11.43 | 11.15 | 11.32 | 126,884,520 | -0.08(-0.72%) |
Sep 27, 2013 | 11.47 | 11.51 | 11.38 | 11.40 | 96,508,304 | -0.15(-1.28%) |
Sep 26, 2013 | 11.64 | 11.66 | 11.47 | 11.55 | 108,624,496 | -0.05(-0.42%) |
Sep 25, 2013 | 11.58 | 11.68 | 11.57 | 11.60 | 105,121,104 | +0.04(+0.35%) |
Sep 24, 2013 | 11.63 | 11.69 | 11.49 | 11.56 | 116,678,200 | -0.04(-0.35%) |
Sep 23, 2013 | 11.74 | 11.75 | 11.56 | 11.60 | 154,443,936 | -0.25(-2.08%) |
Sep 20, 2013 | 12.02 | 12.02 | 11.84 | 11.84 | 176,999,312 | -0.14(-1.16%) |
Sep 19, 2013 | 12.14 | 12.16 | 11.96 | 11.98 | 96,895,088 | -0.09(-0.71%) |
Sep 18, 2013 | 11.92 | 12.16 | 11.88 | 12.07 | 142,546,144 | +0.14(+1.13%) |
Sep 17, 2013 | 11.92 | 11.99 | 11.81 | 11.93 | 89,554,880 | +0.02(+0.14%) |
Sep 16, 2013 | 12.00 | 12.04 | 11.92 | 11.92 | 79,864,432 | +0.03(+0.28%) |
Sep 13, 2013 | 11.86 | 11.93 | 11.85 | 11.88 | 69,243,328 | +0.01(+0.07%) |
Sep 12, 2013 | 12.02 | 12.04 | 11.86 | 11.88 | 76,995,880 | -0.14(-1.16%) |
Sep 11, 2013 | 11.94 | 12.04 | 11.91 | 12.02 | 98,571,664 | +0.03(+0.27%) |
Sep 10, 2013 | 11.91 | 12.05 | 11.91 | 11.98 | 113,052,128 | +0.11(+0.90%) |
Sep 09, 2013 | 11.82 | 11.88 | 11.79 | 11.88 | 64,144,548 | +0.10(+0.84%) |
Sep 06, 2013 | 11.87 | 11.89 | 11.70 | 11.78 | 92,066,712 | -0.01(-0.07%) |
Sep 05, 2013 | 11.82 | 11.93 | 11.78 | 11.79 | 86,469,704 | +0.04(+0.35%) |
Sep 04, 2013 | 11.66 | 11.81 | 11.65 | 11.75 | 85,079,776 | +0.07(+0.56%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.62 | 11.68 | 90,819,376 | +0.11(+0.92%) |
Aug 30, 2013 | 11.66 | 11.68 | 11.53 | 11.57 | 89,349,896 | -0.04(-0.35%) |
Aug 29, 2013 | 11.59 | 11.72 | 11.57 | 11.61 | 92,346,184 | +0.04(+0.35%) |
Aug 28, 2013 | 11.53 | 11.68 | 11.47 | 11.57 | 117,316,736 | +0.01(+0.07%) |
Aug 27, 2013 | 11.69 | 11.81 | 11.56 | 11.56 | 148,784,704 | -0.31(-2.62%) |
Aug 26, 2013 | 11.91 | 12.05 | 11.88 | 11.88 | 83,751,344 | -0.07(-0.55%) |
Aug 23, 2013 | 11.96 | 12.04 | 11.89 | 11.94 | 82,597,864 | +0.00(+0.00%) |
Aug 22, 2013 | 11.86 | 11.97 | 11.80 | 11.94 | 92,926,592 | +0.19(+1.60%) |
Aug 21, 2013 | 11.69 | 11.87 | 11.64 | 11.75 | 111,185,752 | +0.04(+0.35%) |
Aug 20, 2013 | 11.62 | 11.79 | 11.46 | 11.71 | 139,261,296 | +0.11(+0.99%) |
Aug 19, 2013 | 11.78 | 11.79 | 11.58 | 11.60 | 119,701,376 | -0.22(-1.87%) |
Aug 16, 2013 | 11.71 | 11.86 | 11.65 | 11.82 | 128,057,984 | +0.08(+0.70%) |
Aug 15, 2013 | 11.85 | 11.86 | 11.73 | 11.74 | 120,147,224 | -0.23(-1.92%) |
Aug 14, 2013 | 11.93 | 12.09 | 11.92 | 11.97 | 95,249,832 | +0.07(+0.62%) |
Aug 13, 2013 | 11.86 | 11.98 | 11.75 | 11.89 | 91,838,784 | +0.08(+0.69%) |
Aug 12, 2013 | 11.77 | 11.86 | 11.74 | 11.81 | 74,092,880 | -0.03(-0.28%) |
Aug 09, 2013 | 11.93 | 11.97 | 11.80 | 11.84 | 89,071,576 | -0.13(-1.09%) |
Aug 08, 2013 | 12.03 | 12.05 | 11.84 | 11.97 | 107,813,816 | +0.07(+0.55%) |
Aug 07, 2013 | 11.83 | 11.94 | 11.68 | 11.91 | 156,489,040 | -0.09(-0.75%) |
Aug 06, 2013 | 12.08 | 12.10 | 11.99 | 12.00 | 101,095,576 | -0.13(-1.08%) |
Aug 05, 2013 | 12.11 | 12.16 | 12.05 | 12.13 | 75,094,704 | -0.03(-0.27%) |
Aug 02, 2013 | 12.20 | 12.22 | 12.11 | 12.16 | 101,724,832 | -0.09(-0.74%) |
Aug 01, 2013 | 12.17 | 12.27 | 12.15 | 12.25 | 130,842,592 | +0.29(+2.40%) |
Jul 31, 2013 | 11.95 | 12.17 | 11.94 | 11.97 | 156,092,608 | +0.07(+0.55%) |
Jul 30, 2013 | 11.95 | 11.99 | 11.85 | 11.90 | 87,319,672 | +0.00(+0.00%) |
Jul 29, 2013 | 12.01 | 12.05 | 11.84 | 11.90 | 108,121,768 | -0.17(-1.43%) |
Jul 26, 2013 | 12.05 | 12.10 | 11.98 | 12.07 | 90,015,904 | -0.08(-0.67%) |
Jul 25, 2013 | 11.98 | 12.17 | 11.92 | 12.15 | 108,892,184 | +0.10(+0.82%) |
Jul 24, 2013 | 12.29 | 12.29 | 12.03 | 12.06 | 143,461,312 | -0.19(-1.54%) |
Jul 23, 2013 | 12.28 | 12.32 | 12.18 | 12.25 | 138,610,704 | +0.02(+0.13%) |
Jul 22, 2013 | 12.06 | 12.29 | 12.01 | 12.23 | 136,953,072 | +0.14(+1.15%) |
Jul 19, 2013 | 12.10 | 12.10 | 11.97 | 12.09 | 166,170,224 | -0.01(-0.07%) |
Jul 18, 2013 | 11.80 | 12.17 | 11.80 | 12.10 | 270,215,328 | +0.35(+3.00%) |
Jul 17, 2013 | 11.52 | 11.84 | 11.51 | 11.75 | 304,357,504 | +0.34(+2.94%) |
Jul 16, 2013 | 11.42 | 11.49 | 11.29 | 11.41 | 177,788,976 | +0.03(+0.29%) |
Jul 15, 2013 | 11.42 | 11.43 | 11.28 | 11.38 | 110,615,352 | +0.08(+0.73%) |
Jul 12, 2013 | 11.10 | 11.31 | 11.04 | 11.29 | 151,266,736 | +0.22(+2.00%) |
Jul 11, 2013 | 11.10 | 11.13 | 10.93 | 11.07 | 114,089,424 | +0.11(+1.05%) |
Jul 10, 2013 | 11.07 | 11.09 | 10.91 | 10.96 | 126,550,848 | -0.13(-1.18%) |
Jul 09, 2013 | 10.96 | 11.09 | 10.86 | 11.09 | 129,280,488 | +0.20(+1.88%) |
Jul 08, 2013 | 10.75 | 10.96 | 10.72 | 10.88 | 130,975,616 | +0.18(+1.68%) |
Jul 05, 2013 | 10.65 | 10.72 | 10.58 | 10.70 | 98,534,432 | +0.19(+1.79%) |
Jul 03, 2013 | 10.51 | 10.52 | 10.43 | 10.52 | 46,328,280 | -0.06(-0.54%) |
Jul 02, 2013 | 10.61 | 10.74 | 10.49 | 10.57 | 102,000,752 | -0.02(-0.23%) |
Jul 01, 2013 | 10.61 | 10.74 | 10.59 | 10.60 | 101,332,736 | +0.06(+0.54%) |
Jun 28, 2013 | 10.63 | 10.66 | 10.52 | 10.54 | 110,169,184 | -0.12(-1.15%) |
Jun 27, 2013 | 10.52 | 10.68 | 10.47 | 10.66 | 151,913,248 | +0.20(+1.96%) |
Jun 26, 2013 | 10.52 | 10.53 | 10.39 | 10.46 | 128,365,040 | +0.07(+0.71%) |
Jun 25, 2013 | 10.34 | 10.47 | 10.19 | 10.38 | 161,849,056 | +0.30(+3.01%) |
Jun 24, 2013 | 10.16 | 10.20 | 9.942 | 10.08 | 194,781,216 | -0.32(-3.07%) |
Jun 21, 2013 | 10.65 | 10.66 | 10.16 | 10.40 | 239,139,808 | -0.16(-1.55%) |
Jun 20, 2013 | 10.72 | 10.77 | 10.49 | 10.56 | 226,507,984 | -0.25(-2.27%) |
Jun 19, 2013 | 10.89 | 10.98 | 10.79 | 10.81 | 126,511,304 | -0.07(-0.60%) |
Jun 18, 2013 | 10.83 | 10.93 | 10.82 | 10.88 | 81,944,944 | +0.05(+0.45%) |
Jun 17, 2013 | 10.79 | 10.87 | 10.76 | 10.83 | 140,696,656 | +0.11(+1.07%) |
Jun 14, 2013 | 10.84 | 10.85 | 10.68 | 10.71 | 123,691,696 | -0.11(-1.06%) |
Jun 13, 2013 | 10.66 | 10.87 | 10.63 | 10.83 | 126,235,528 | +0.12(+1.15%) |
Jun 12, 2013 | 10.85 | 10.86 | 10.63 | 10.70 | 142,961,168 | -0.05(-0.46%) |
Jun 11, 2013 | 10.75 | 10.88 | 10.71 | 10.75 | 129,637,264 | -0.15(-1.35%) |
Jun 10, 2013 | 11.06 | 11.11 | 10.87 | 10.90 | 127,557,384 | -0.07(-0.60%) |
Jun 07, 2013 | 10.93 | 10.97 | 10.78 | 10.97 | 147,700,816 | +0.15(+1.36%) |
Jun 06, 2013 | 10.72 | 10.85 | 10.53 | 10.82 | 173,534,000 | +0.09(+0.84%) |
Jun 05, 2013 | 10.89 | 11.02 | 10.63 | 10.73 | 226,390,624 | -0.21(-1.95%) |
Jun 04, 2013 | 11.06 | 11.20 | 10.90 | 10.94 | 158,551,120 | -0.16(-1.40%) |
Jun 03, 2013 | 11.21 | 11.24 | 10.82 | 11.10 | 240,517,936 | -0.09(-0.81%) |
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,580,000 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,999,792 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,329,232 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.06 | 10.90 | 10.93 | 162,937,152 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,894,336 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,381,472 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.24 | 10.79 | 10.90 | 212,926,848 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,392,336 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.06 | 108,309,472 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,059,168 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,878,368 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,382,912 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,003,336 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,989,200 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,449,856 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,284,128 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,224,592 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,155,008 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.02 | 115,168,672 | +0.04(+0.41%) |
May 02, 2013 | 9.967 | 10.00 | 9.869 | 9.984 | 93,343,064 | +0.04(+0.41%) |
May 01, 2013 | 9.992 | 10.05 | 9.894 | 9.943 | 107,810,480 | -0.14(-1.38%) |
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,051,528 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,822,368 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.20 | 10.16 | 10.17 | 101,455,592 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,815,472 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.926 | 10.08 | 147,097,296 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.885 | 215,612,288 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.623 | 9.476 | 9.599 | 107,923,752 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.574 | 9.361 | 9.550 | 146,183,376 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.541 | 9.197 | 9.369 | 268,351,184 | -0.21(-2.22%) |
Apr 17, 2013 | 9.754 | 9.845 | 9.378 | 9.582 | 409,293,152 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,515,200 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,017,056 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.885 | 9.967 | 107,682,448 | -0.08(-0.82%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,367,160 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,993,424 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.11 | 10.00 | 10.03 | 161,350,336 | +0.03(+0.33%) |
Apr 08, 2013 | 9.836 | 10.00 | 9.754 | 10.00 | 123,337,592 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.836 | 9.533 | 9.804 | 172,234,464 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,664,160 | +0.11(+1.10%) |
Apr 03, 2013 | 9.922 | 9.943 | 9.599 | 9.673 | 243,642,976 | -0.28(-2.80%) |
Apr 02, 2013 | 10.02 | 10.03 | 9.943 | 9.951 | 125,091,184 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,284,080 | -0.02(-0.25%) |
Mar 28, 2013 | 10.02 | 10.06 | 9.918 | 9.976 | 112,358,824 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.926 | 10.02 | 130,674,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,460,096 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,198,640 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,509,248 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.29 | 188,326,976 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,309,968 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,898,720 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,976,512 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.11 | 10.29 | 389,535,488 | +0.38(+3.80%) |
Mar 14, 2013 | 9.926 | 9.984 | 9.910 | 9.918 | 139,153,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.877 | 105,043,992 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.754 | 9.836 | 156,158,896 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,816,912 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.885 | 256,134,784 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,998,864 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,363,488 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.589 | 9.443 | 9.460 | 165,664,544 | +0.11(+1.23%) |
Mar 04, 2013 | 9.230 | 9.378 | 9.189 | 9.345 | 141,976,864 | +0.06(+0.62%) |
Mar 01, 2013 | 9.116 | 9.460 | 9.025 | 9.288 | 230,830,352 | +0.09(+0.98%) |
Feb 28, 2013 | 9.181 | 9.312 | 9.169 | 9.197 | 175,116,544 | -0.06(-0.62%) |
Feb 27, 2013 | 9.132 | 9.304 | 9.091 | 9.255 | 179,393,504 | +0.15(+1.62%) |
Feb 26, 2013 | 9.099 | 9.181 | 9.026 | 9.107 | 211,215,536 | +0.08(+0.91%) |
Feb 25, 2013 | 9.492 | 9.500 | 8.985 | 9.026 | 252,023,712 | -0.34(-3.58%) |
Feb 22, 2013 | 9.508 | 9.521 | 9.214 | 9.361 | 219,080,736 | +0.02(+0.18%) |
Feb 21, 2013 | 9.594 | 9.598 | 9.287 | 9.345 | 287,699,264 | -0.31(-3.22%) |
Feb 20, 2013 | 9.967 | 10.06 | 9.615 | 9.656 | 235,929,104 | -0.32(-3.20%) |
Feb 19, 2013 | 9.901 | 10.07 | 9.868 | 9.975 | 208,472,208 | +0.13(+1.33%) |
Feb 15, 2013 | 9.987 | 9.991 | 9.795 | 9.844 | 193,387,568 | -0.08(-0.82%) |
Feb 14, 2013 | 9.893 | 10.04 | 9.877 | 9.926 | 175,873,344 | -0.03(-0.33%) |
Feb 13, 2013 | 10.11 | 10.16 | 9.860 | 9.958 | 235,249,776 | -0.06(-0.61%) |
Feb 12, 2013 | 9.713 | 10.10 | 9.639 | 10.02 | 283,313,920 | +0.32(+3.25%) |
Feb 11, 2013 | 9.598 | 9.737 | 9.549 | 9.705 | 126,494,160 | +0.08(+0.85%) |
Feb 08, 2013 | 9.705 | 9.737 | 9.590 | 9.623 | 177,594,528 | -0.07(-0.68%) |
Feb 07, 2013 | 9.795 | 9.803 | 9.598 | 9.688 | 211,547,872 | -0.07(-0.75%) |
Feb 06, 2013 | 9.598 | 9.795 | 9.598 | 9.762 | 211,972,192 | +0.37(+3.92%) |
Feb 04, 2013 | 9.476 | 9.566 | 9.377 | 9.394 | 170,540,880 | -0.19(-1.96%) |
Feb 01, 2013 | 9.337 | 9.598 | 9.304 | 9.582 | 196,988,160 | +0.32(+3.45%) |
Jan 31, 2013 | 9.263 | 9.296 | 9.181 | 9.263 | 118,335,784 | -0.05(-0.53%) |
Jan 30, 2013 | 9.402 | 9.443 | 9.287 | 9.312 | 108,718,552 | -0.09(-0.96%) |
Jan 29, 2013 | 9.345 | 9.476 | 9.328 | 9.402 | 118,189,584 | +0.01(+0.09%) |
Jan 28, 2013 | 9.525 | 9.549 | 9.353 | 9.394 | 111,471,912 | -0.11(-1.20%) |
Jan 25, 2013 | 9.566 | 9.590 | 9.418 | 9.508 | 122,422,936 | +0.07(+0.78%) |
Jan 24, 2013 | 9.369 | 9.549 | 9.345 | 9.435 | 156,107,424 | +0.09(+0.96%) |
Jan 23, 2013 | 9.312 | 9.361 | 9.189 | 9.345 | 148,244,176 | +0.06(+0.62%) |
Jan 22, 2013 | 9.099 | 9.296 | 9.075 | 9.287 | 167,340,800 | +0.17(+1.89%) |
Jan 18, 2013 | 9.214 | 9.271 | 9.017 | 9.116 | 219,954,960 | -0.11(-1.24%) |
Jan 17, 2013 | 9.566 | 9.574 | 9.140 | 9.230 | 394,533,120 | -0.41(-4.24%) |
Jan 16, 2013 | 9.476 | 9.647 | 9.386 | 9.639 | 200,497,088 | +0.19(+1.99%) |
Jan 15, 2013 | 9.312 | 9.508 | 9.246 | 9.451 | 153,895,024 | +0.07(+0.70%) |
Jan 14, 2013 | 9.500 | 9.517 | 9.312 | 9.386 | 134,176,640 | -0.13(-1.38%) |
Jan 11, 2013 | 9.574 | 9.590 | 9.418 | 9.517 | 178,344,032 | -0.12(-1.27%) |
Jan 10, 2013 | 9.500 | 9.664 | 9.443 | 9.639 | 243,826,048 | +0.29(+3.06%) |
Jan 09, 2013 | 9.713 | 9.819 | 9.271 | 9.353 | 410,127,392 | -0.45(-4.59%) |
Jan 08, 2013 | 9.893 | 9.901 | 9.729 | 9.803 | 205,296,192 | -0.09(-0.91%) |
Jan 07, 2013 | 9.942 | 9.983 | 9.819 | 9.893 | 245,456,288 | -0.02(-0.17%) |
Jan 04, 2013 | 9.795 | 9.909 | 9.762 | 9.909 | 162,055,168 | +0.12(+1.25%) |
Jan 03, 2013 | 9.827 | 9.860 | 9.721 | 9.787 | 191,721,168 | -0.06(-0.58%) |
Jan 02, 2013 | 9.784 | 9.844 | 9.737 | 9.844 | 287,870,048 | +0.34(+3.62%) |
Dec 31, 2012 | 9.304 | 9.533 | 9.246 | 9.500 | 203,579,008 | +0.20(+2.20%) |
Dec 28, 2012 | 9.263 | 9.402 | 9.222 | 9.296 | 161,158,800 | -0.09(-0.96%) |
Dec 27, 2012 | 9.541 | 9.566 | 9.189 | 9.386 | 256,723,088 | -0.06(-0.61%) |
Dec 26, 2012 | 9.238 | 9.517 | 9.222 | 9.443 | 178,246,944 | +0.24(+2.58%) |
Dec 24, 2012 | 9.222 | 9.238 | 9.173 | 9.206 | 61,907,192 | -0.03(-0.35%) |
Dec 21, 2012 | 9.165 | 9.287 | 9.099 | 9.238 | 299,286,784 | -0.19(-2.00%) |
Dec 20, 2012 | 9.083 | 9.427 | 9.066 | 9.427 | 224,566,608 | +0.27(+2.95%) |
Dec 19, 2012 | 9.328 | 9.402 | 9.140 | 9.156 | 235,342,624 | -0.14(-1.50%) |
Dec 18, 2012 | 9.197 | 9.296 | 9.042 | 9.296 | 311,679,328 | +0.29(+3.27%) |
Dec 17, 2012 | 8.711 | 9.001 | 8.706 | 9.001 | 207,679,696 | +0.34(+3.97%) |
Dec 14, 2012 | 8.629 | 8.674 | 8.608 | 8.657 | 112,073,800 | +0.03(+0.38%) |
Dec 13, 2012 | 8.666 | 8.723 | 8.600 | 8.625 | 129,567,496 | -0.06(-0.66%) |
Dec 12, 2012 | 8.666 | 8.756 | 8.600 | 8.682 | 203,547,008 | +0.08(+0.95%) |
Dec 11, 2012 | 8.706 | 8.764 | 8.592 | 8.600 | 194,194,768 | -0.05(-0.57%) |
Dec 10, 2012 | 8.674 | 8.698 | 8.559 | 8.649 | 180,570,576 | -0.05(-0.61%) |
Dec 07, 2012 | 8.641 | 8.739 | 8.576 | 8.702 | 234,707,328 | +0.15(+1.72%) |
Dec 06, 2012 | 8.600 | 8.657 | 8.420 | 8.555 | 215,382,352 | -0.00(-0.05%) |
Dec 05, 2012 | 8.158 | 8.641 | 8.142 | 8.559 | 565,453,824 | +0.46(+5.66%) |
Dec 04, 2012 | 8.003 | 8.101 | 7.986 | 8.101 | 176,301,488 | +0.04(+0.51%) |
Nov 30, 2012 | 7.995 | 8.068 | 7.974 | 8.060 | 133,029,976 | +0.02(+0.31%) |
Nov 29, 2012 | 8.044 | 8.076 | 7.978 | 8.036 | 153,579,952 | +0.06(+0.72%) |
Nov 28, 2012 | 7.815 | 7.978 | 7.668 | 7.978 | 186,821,136 | +0.08(+1.04%) |
Nov 27, 2012 | 8.085 | 8.134 | 7.897 | 7.897 | 182,660,096 | -0.14(-1.78%) |
Nov 26, 2012 | 8.027 | 8.068 | 7.970 | 8.040 | 121,777,752 | -0.05(-0.66%) |
Nov 23, 2012 | 8.040 | 8.093 | 8.011 | 8.093 | 72,234,416 | +0.11(+1.33%) |
Nov 21, 2012 | 7.905 | 7.995 | 7.872 | 7.986 | 162,088,784 | +0.11(+1.45%) |
Nov 20, 2012 | 7.737 | 7.913 | 7.700 | 7.872 | 184,049,760 | +0.11(+1.48%) |
Nov 19, 2012 | 7.651 | 7.792 | 7.619 | 7.758 | 178,634,240 | +0.30(+4.06%) |
Nov 16, 2012 | 7.455 | 7.529 | 7.292 | 7.455 | 218,968,016 | +0.02(+0.33%) |
Nov 15, 2012 | 7.382 | 7.521 | 7.373 | 7.431 | 176,610,704 | +0.08(+1.11%) |
Nov 14, 2012 | 7.668 | 7.700 | 7.316 | 7.349 | 241,470,784 | -0.28(-3.64%) |
Nov 13, 2012 | 7.610 | 7.807 | 7.586 | 7.627 | 146,220,368 | -0.05(-0.64%) |
Nov 12, 2012 | 7.766 | 7.782 | 7.668 | 7.676 | 83,768,208 | -0.03(-0.42%) |
Nov 09, 2012 | 7.598 | 7.839 | 7.578 | 7.709 | 172,601,712 | +0.03(+0.43%) |
Nov 08, 2012 | 7.758 | 7.848 | 7.668 | 7.676 | 273,906,624 | +0.13(+1.73%) |
Nov 07, 2012 | 7.872 | 7.905 | 7.537 | 7.545 | 349,681,120 | -0.58(-7.14%) |
Nov 06, 2012 | 8.011 | 8.150 | 7.970 | 8.125 | 161,753,680 | +0.16(+1.95%) |
Nov 05, 2012 | 8.036 | 8.113 | 7.864 | 7.970 | 147,803,984 | -0.08(-1.02%) |
Nov 02, 2012 | 8.068 | 8.150 | 7.986 | 8.052 | 270,345,312 | +0.09(+1.13%) |
Nov 01, 2012 | 7.635 | 7.970 | 7.579 | 7.962 | 253,264,000 | +0.34(+4.51%) |
Oct 31, 2012 | 7.521 | 7.643 | 7.480 | 7.619 | 116,117,312 | +0.16(+2.19%) |
Oct 26, 2012 | 7.496 | 7.455 | 7.455 | 7.455 | 152,532,096 | -0.10(-1.30%) |
Oct 25, 2012 | 7.655 | 7.696 | 7.496 | 7.553 | 148,588,688 | -0.06(-0.75%) |
Oct 24, 2012 | 7.725 | 7.758 | 7.602 | 7.610 | 147,853,408 | -0.04(-0.53%) |
Oct 23, 2012 | 7.717 | 7.741 | 7.586 | 7.651 | 196,315,216 | -0.07(-0.85%) |
Oct 19, 2012 | 7.700 | 7.807 | 7.676 | 7.717 | 207,293,216 | -0.02(-0.32%) |
Oct 18, 2012 | 7.668 | 7.823 | 7.660 | 7.741 | 183,008,512 | +0.02(+0.32%) |
Oct 17, 2012 | 7.700 | 7.848 | 7.602 | 7.717 | 280,733,632 | -0.02(-0.21%) |
Oct 16, 2012 | 7.790 | 7.848 | 7.668 | 7.733 | 210,652,608 | +0.02(+0.21%) |
Oct 15, 2012 | 7.549 | 7.717 | 7.488 | 7.717 | 188,495,584 | +0.26(+3.51%) |
Oct 12, 2012 | 7.488 | 7.586 | 7.398 | 7.455 | 193,980,224 | -0.18(-2.36%) |
Oct 11, 2012 | 7.676 | 7.700 | 7.602 | 7.635 | 149,850,848 | +0.11(+1.41%) |
Oct 10, 2012 | 7.512 | 7.578 | 7.406 | 7.529 | 135,169,712 | +0.00(+0.00%) |
Oct 09, 2012 | 7.623 | 7.668 | 7.390 | 7.529 | 186,954,944 | -0.06(-0.75%) |
Oct 08, 2012 | 7.488 | 7.668 | 7.463 | 7.586 | 99,969,912 | -0.03(-0.43%) |
Oct 05, 2012 | 7.815 | 7.888 | 7.545 | 7.619 | 249,593,280 | -0.07(-0.96%) |
Oct 04, 2012 | 7.521 | 7.700 | 7.480 | 7.692 | 195,908,080 | +0.25(+3.29%) |
Oct 03, 2012 | 7.337 | 7.455 | 7.283 | 7.447 | 141,236,944 | +0.15(+2.02%) |
Oct 02, 2012 | 7.439 | 7.443 | 7.259 | 7.300 | 132,637,184 | -0.02(-0.33%) |