Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 12.22 | 12.41 | 12.41 | 12.41 | 483,286 | -0.01(-0.07%) |
Dec 30, 2013 | 12.49 | 12.59 | 12.32 | 12.42 | 356,829 | -0.11(-0.90%) |
Dec 27, 2013 | 12.49 | 12.61 | 12.33 | 12.53 | 402,145 | +0.10(+0.77%) |
Dec 26, 2013 | 12.59 | 12.62 | 12.42 | 12.43 | 532,783 | -0.11(-0.90%) |
Dec 24, 2013 | 12.35 | 12.56 | 12.27 | 12.55 | 229,949 | +0.24(+1.98%) |
Dec 23, 2013 | 12.65 | 12.69 | 12.29 | 12.30 | 1,372,543 | -0.43(-3.41%) |
Dec 20, 2013 | 12.02 | 12.74 | 12.02 | 12.74 | 3,115,745 | +0.78(+6.55%) |
Dec 19, 2013 | 11.58 | 12.33 | 11.56 | 11.96 | 2,084,158 | +0.40(+3.46%) |
Dec 18, 2013 | 11.21 | 11.59 | 11.07 | 11.56 | 4,077,359 | +0.34(+3.02%) |
Dec 17, 2013 | 11.22 | 11.31 | 11.17 | 11.22 | 801,498 | -0.03(-0.23%) |
Dec 16, 2013 | 11.12 | 11.29 | 11.08 | 11.24 | 532,511 | +0.16(+1.41%) |
Dec 13, 2013 | 11.29 | 11.32 | 11.08 | 11.09 | 654,150 | -0.17(-1.47%) |
Dec 12, 2013 | 11.33 | 11.36 | 11.23 | 11.25 | 1,181,449 | -0.05(-0.46%) |
Dec 11, 2013 | 11.25 | 11.42 | 11.20 | 11.30 | 2,899,643 | +0.04(+0.39%) |
Dec 10, 2013 | 11.35 | 11.39 | 11.24 | 11.26 | 635,716 | -0.09(-0.77%) |
Dec 09, 2013 | 11.29 | 11.47 | 11.29 | 11.35 | 1,043,267 | +0.04(+0.38%) |
Dec 06, 2013 | 11.31 | 11.37 | 11.23 | 11.30 | 716,391 | +0.07(+0.62%) |
Dec 05, 2013 | 11.23 | 11.30 | 11.12 | 11.23 | 557,165 | -0.02(-0.15%) |
Dec 04, 2013 | 11.13 | 11.37 | 11.06 | 11.25 | 950,034 | +0.03(+0.23%) |
Dec 03, 2013 | 11.06 | 11.26 | 11.02 | 11.22 | 1,068,055 | +0.10(+0.94%) |
Dec 02, 2013 | 11.16 | 11.29 | 11.04 | 11.12 | 539,618 | -0.08(-0.70%) |
Nov 29, 2013 | 11.30 | 11.33 | 11.20 | 11.20 | 369,873 | -0.07(-0.62%) |
Nov 27, 2013 | 11.13 | 11.29 | 11.09 | 11.27 | 500,527 | +0.13(+1.17%) |
Nov 26, 2013 | 11.18 | 11.26 | 11.11 | 11.14 | 421,698 | -0.03(-0.23%) |
Nov 25, 2013 | 11.16 | 11.28 | 11.11 | 11.16 | 463,440 | +0.04(+0.39%) |
Nov 22, 2013 | 11.18 | 11.21 | 11.09 | 11.12 | 353,430 | -0.03(-0.23%) |
Nov 21, 2013 | 10.90 | 11.16 | 10.81 | 11.15 | 1,024,529 | +0.28(+2.56%) |
Nov 20, 2013 | 10.87 | 11.23 | 10.74 | 10.87 | 1,359,535 | +0.01(+0.08%) |
Nov 19, 2013 | 11.13 | 11.15 | 10.80 | 10.86 | 998,481 | -0.23(-2.04%) |
Nov 18, 2013 | 11.13 | 11.29 | 11.04 | 11.09 | 816,046 | +0.01(+0.08%) |
Nov 15, 2013 | 10.97 | 11.16 | 10.97 | 11.08 | 890,373 | +0.09(+0.79%) |
Nov 14, 2013 | 10.74 | 11.28 | 10.64 | 10.99 | 6,986,917 | +0.25(+2.35%) |
Nov 13, 2013 | 10.68 | 10.79 | 10.45 | 10.74 | 1,149,225 | -0.02(-0.16%) |
Nov 12, 2013 | 10.65 | 10.76 | 10.56 | 10.76 | 668,992 | +0.09(+0.82%) |
Nov 11, 2013 | 10.60 | 10.71 | 10.51 | 10.67 | 580,393 | +0.03(+0.33%) |
Nov 08, 2013 | 10.57 | 10.68 | 10.23 | 10.63 | 728,161 | +0.03(+0.25%) |
Nov 07, 2013 | 10.87 | 10.87 | 10.48 | 10.61 | 734,261 | -0.23(-2.09%) |
Nov 06, 2013 | 11.03 | 11.03 | 10.67 | 10.83 | 601,073 | -0.12(-1.11%) |
Nov 05, 2013 | 10.80 | 11.02 | 10.72 | 10.96 | 2,133,080 | +0.06(+0.56%) |
Nov 04, 2013 | 11.05 | 11.13 | 10.83 | 10.89 | 803,425 | -0.06(-0.55%) |
Nov 01, 2013 | 10.96 | 11.11 | 10.88 | 10.96 | 928,682 | -0.03(-0.24%) |
Oct 31, 2013 | 10.85 | 11.02 | 10.57 | 10.98 | 790,922 | +0.15(+1.36%) |
Oct 30, 2013 | 11.09 | 11.15 | 10.74 | 10.83 | 717,435 | -0.28(-2.50%) |
Oct 29, 2013 | 11.03 | 11.13 | 10.65 | 11.11 | 792,711 | +0.06(+0.55%) |
Oct 28, 2013 | 11.16 | 11.17 | 10.93 | 11.05 | 531,970 | -0.10(-0.93%) |
Oct 25, 2013 | 11.19 | 11.19 | 11.09 | 11.16 | 269,721 | +0.02(+0.16%) |
Oct 24, 2013 | 11.19 | 11.21 | 11.09 | 11.14 | 411,069 | -0.03(-0.23%) |
Oct 23, 2013 | 10.93 | 11.20 | 10.92 | 11.16 | 1,535,320 | +0.15(+1.34%) |
Oct 22, 2013 | 10.93 | 11.09 | 10.91 | 11.02 | 348,941 | +0.17(+1.60%) |
Oct 21, 2013 | 11.04 | 11.04 | 10.82 | 10.84 | 370,732 | -0.21(-1.89%) |
Oct 18, 2013 | 11.13 | 11.16 | 11.01 | 11.05 | 725,778 | +0.03(+0.32%) |
Oct 17, 2013 | 10.66 | 11.02 | 10.62 | 11.02 | 826,922 | +0.33(+3.09%) |
Oct 16, 2013 | 10.58 | 10.85 | 10.50 | 10.69 | 889,236 | +0.21(+1.99%) |
Oct 15, 2013 | 10.53 | 10.69 | 10.43 | 10.48 | 438,189 | -0.13(-1.23%) |
Oct 14, 2013 | 10.42 | 10.65 | 10.37 | 10.61 | 388,265 | +0.08(+0.74%) |
Oct 11, 2013 | 10.54 | 10.66 | 10.43 | 10.53 | 1,036,968 | -0.08(-0.74%) |
Oct 10, 2013 | 10.42 | 10.71 | 10.37 | 10.61 | 679,476 | +0.33(+3.21%) |
Oct 09, 2013 | 10.52 | 10.57 | 10.06 | 10.28 | 1,283,280 | -0.23(-2.15%) |
Oct 08, 2013 | 10.66 | 10.78 | 10.50 | 10.50 | 532,012 | -0.18(-1.71%) |
Oct 07, 2013 | 10.50 | 10.71 | 10.45 | 10.69 | 522,218 | +0.10(+0.99%) |
Oct 04, 2013 | 10.48 | 10.62 | 10.44 | 10.58 | 338,089 | +0.09(+0.83%) |
Oct 03, 2013 | 10.48 | 10.65 | 10.38 | 10.49 | 1,132,887 | +0.01(+0.08%) |
Oct 02, 2013 | 10.49 | 10.63 | 10.41 | 10.49 | 1,196,032 | -0.10(-0.90%) |
Oct 01, 2013 | 10.49 | 10.66 | 10.45 | 10.58 | 717,566 | +0.11(+1.08%) |
Sep 30, 2013 | 10.42 | 10.62 | 10.36 | 10.47 | 887,513 | -0.08(-0.74%) |
Sep 27, 2013 | 10.46 | 10.62 | 10.44 | 10.55 | 645,757 | +0.00(+0.00%) |
Sep 26, 2013 | 10.47 | 10.62 | 10.46 | 10.55 | 677,352 | +0.14(+1.34%) |
Sep 25, 2013 | 10.36 | 10.55 | 10.34 | 10.41 | 388,365 | +0.03(+0.34%) |
Sep 24, 2013 | 10.42 | 10.53 | 10.28 | 10.37 | 936,342 | -0.06(-0.58%) |
Sep 23, 2013 | 10.36 | 10.50 | 10.15 | 10.43 | 798,580 | +0.03(+0.33%) |
Sep 20, 2013 | 10.58 | 10.64 | 10.36 | 10.40 | 654,940 | -0.11(-1.07%) |
Sep 19, 2013 | 10.58 | 10.65 | 10.49 | 10.51 | 708,013 | -0.07(-0.66%) |
Sep 18, 2013 | 10.39 | 10.61 | 10.23 | 10.58 | 977,242 | +0.16(+1.50%) |
Sep 17, 2013 | 10.36 | 10.48 | 10.31 | 10.42 | 339,392 | +0.08(+0.76%) |
Sep 16, 2013 | 10.50 | 10.50 | 10.32 | 10.35 | 379,110 | -0.01(-0.08%) |
Sep 13, 2013 | 10.30 | 10.42 | 10.28 | 10.36 | 630,453 | +0.10(+0.93%) |
Sep 12, 2013 | 10.33 | 10.49 | 10.25 | 10.26 | 898,035 | -0.07(-0.67%) |
Sep 11, 2013 | 10.38 | 10.48 | 10.31 | 10.33 | 683,502 | -0.04(-0.42%) |
Sep 10, 2013 | 9.564 | 10.43 | 9.564 | 10.37 | 1,173,779 | +0.04(+0.42%) |
Sep 09, 2013 | 10.22 | 10.44 | 10.22 | 10.33 | 1,200,669 | +0.13(+1.28%) |
Sep 06, 2013 | 10.02 | 10.29 | 9.955 | 10.20 | 1,434,483 | +0.31(+3.17%) |
Sep 05, 2013 | 9.973 | 10.05 | 9.886 | 9.886 | 614,884 | -0.10(-1.04%) |
Sep 04, 2013 | 9.764 | 10.00 | 9.747 | 9.990 | 807,628 | +0.22(+2.22%) |
Sep 03, 2013 | 9.860 | 9.860 | 9.642 | 9.773 | 394,751 | +0.14(+1.44%) |
Aug 30, 2013 | 9.834 | 9.886 | 9.608 | 9.634 | 354,298 | -0.22(-2.21%) |
Aug 29, 2013 | 9.712 | 9.886 | 9.608 | 9.851 | 600,316 | +0.03(+0.35%) |
Aug 28, 2013 | 9.581 | 9.825 | 9.503 | 9.816 | 1,007,957 | +0.23(+2.36%) |
Aug 27, 2013 | 9.364 | 9.612 | 9.364 | 9.590 | 663,080 | +0.04(+0.46%) |
Aug 26, 2013 | 9.755 | 9.755 | 9.529 | 9.547 | 452,316 | -0.12(-1.26%) |
Aug 23, 2013 | 9.495 | 9.668 | 9.390 | 9.668 | 571,443 | +0.18(+1.92%) |
Aug 22, 2013 | 9.390 | 9.486 | 9.373 | 9.486 | 513,569 | +0.11(+1.21%) |
Aug 21, 2013 | 9.373 | 9.434 | 9.288 | 9.373 | 1,659,361 | -0.03(-0.37%) |
Aug 20, 2013 | 8.938 | 9.529 | 8.869 | 9.408 | 1,734,378 | +0.50(+5.66%) |
Aug 19, 2013 | 9.512 | 9.512 | 8.903 | 8.903 | 1,444,350 | -0.60(-6.31%) |
Aug 16, 2013 | 9.495 | 9.599 | 9.425 | 9.503 | 678,353 | -0.06(-0.64%) |
Aug 15, 2013 | 9.581 | 9.660 | 9.477 | 9.564 | 901,017 | -0.17(-1.70%) |
Aug 14, 2013 | 9.755 | 9.868 | 9.695 | 9.729 | 397,527 | -0.05(-0.53%) |
Aug 13, 2013 | 9.938 | 9.981 | 9.738 | 9.781 | 658,093 | -0.17(-1.75%) |
Aug 12, 2013 | 9.947 | 10.06 | 9.921 | 9.955 | 566,180 | -0.04(-0.43%) |
Aug 09, 2013 | 9.929 | 10.09 | 9.895 | 9.999 | 510,197 | +0.02(+0.17%) |
Aug 08, 2013 | 9.895 | 10.10 | 9.868 | 9.981 | 698,066 | +0.17(+1.68%) |
Aug 07, 2013 | 9.912 | 9.964 | 9.808 | 9.816 | 551,562 | -0.13(-1.31%) |
Aug 06, 2013 | 10.06 | 10.16 | 9.903 | 9.947 | 598,115 | -0.14(-1.38%) |
Aug 05, 2013 | 10.17 | 10.25 | 10.03 | 10.09 | 642,762 | -0.10(-1.02%) |
Aug 02, 2013 | 9.895 | 10.22 | 9.868 | 10.19 | 881,322 | +0.25(+2.54%) |
Aug 01, 2013 | 10.01 | 10.09 | 9.895 | 9.938 | 782,020 | +0.06(+0.62%) |
Jul 31, 2013 | 9.808 | 9.947 | 9.721 | 9.877 | 1,536,063 | +0.11(+1.16%) |
Jul 30, 2013 | 9.912 | 10.02 | 9.738 | 9.764 | 904,369 | -0.06(-0.62%) |
Jul 29, 2013 | 9.938 | 9.999 | 9.764 | 9.825 | 792,147 | -0.13(-1.31%) |
Jul 26, 2013 | 9.886 | 10.15 | 9.886 | 9.955 | 1,071,359 | -0.03(-0.26%) |
Jul 25, 2013 | 10.30 | 10.44 | 9.860 | 9.981 | 2,245,945 | -0.29(-2.79%) |
Jul 24, 2013 | 10.57 | 10.58 | 10.05 | 10.27 | 1,278,619 | -0.28(-2.64%) |
Jul 23, 2013 | 10.49 | 10.55 | 10.36 | 10.55 | 1,298,066 | +0.10(+0.91%) |
Jul 22, 2013 | 10.35 | 10.48 | 10.25 | 10.45 | 713,870 | +0.06(+0.59%) |
Jul 19, 2013 | 10.38 | 10.56 | 10.37 | 10.39 | 1,032,938 | -0.04(-0.42%) |
Jul 18, 2013 | 10.26 | 10.49 | 10.26 | 10.43 | 858,580 | +0.19(+1.87%) |
Jul 17, 2013 | 10.11 | 10.34 | 10.08 | 10.24 | 375,624 | +0.17(+1.64%) |
Jul 16, 2013 | 10.23 | 10.30 | 10.05 | 10.08 | 344,246 | -0.14(-1.36%) |
Jul 15, 2013 | 10.09 | 10.30 | 10.05 | 10.22 | 708,245 | +0.15(+1.47%) |
Jul 12, 2013 | 9.921 | 10.18 | 9.912 | 10.07 | 776,040 | +0.15(+1.49%) |
Jul 11, 2013 | 9.625 | 9.921 | 9.608 | 9.921 | 1,013,336 | +0.46(+4.87%) |
Jul 10, 2013 | 9.547 | 9.660 | 9.425 | 9.460 | 980,995 | -0.11(-1.18%) |
Jul 09, 2013 | 9.729 | 9.773 | 9.460 | 9.573 | 1,286,769 | -0.10(-1.08%) |
Jul 08, 2013 | 9.842 | 9.947 | 9.668 | 9.677 | 818,800 | -0.14(-1.42%) |
Jul 05, 2013 | 10.03 | 10.03 | 9.486 | 9.816 | 700,209 | +0.01(+0.09%) |
Jul 03, 2013 | 9.868 | 9.912 | 9.712 | 9.808 | 441,535 | -0.13(-1.31%) |
Jul 02, 2013 | 9.868 | 10.10 | 9.816 | 9.938 | 1,421,559 | +0.03(+0.35%) |
Jul 01, 2013 | 9.903 | 9.999 | 9.799 | 9.903 | 634,825 | +0.09(+0.89%) |
Jun 28, 2013 | 9.877 | 9.955 | 9.729 | 9.816 | 1,432,874 | -0.10(-0.96%) |
Jun 27, 2013 | 9.399 | 9.912 | 9.321 | 9.912 | 1,186,824 | +0.61(+6.54%) |
Jun 26, 2013 | 9.321 | 9.495 | 9.242 | 9.303 | 1,427,804 | +0.08(+0.85%) |
Jun 25, 2013 | 9.147 | 9.303 | 9.042 | 9.225 | 2,049,432 | +0.23(+2.51%) |
Jun 24, 2013 | 9.425 | 9.451 | 8.686 | 8.999 | 3,764,476 | -0.55(-5.74%) |
Jun 21, 2013 | 9.686 | 9.721 | 9.112 | 9.547 | 4,298,260 | -0.10(-1.08%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.521 | 9.651 | 2,815,287 | -0.57(-5.61%) |
Jun 19, 2013 | 10.49 | 10.56 | 10.15 | 10.22 | 1,442,567 | -0.25(-2.41%) |
Jun 18, 2013 | 10.29 | 10.50 | 10.22 | 10.48 | 1,238,252 | +0.22(+2.12%) |
Jun 17, 2013 | 10.17 | 10.33 | 10.12 | 10.26 | 675,794 | +0.18(+1.81%) |
Jun 14, 2013 | 9.981 | 10.13 | 9.886 | 10.08 | 1,223,285 | +0.10(+1.05%) |
Jun 13, 2013 | 9.564 | 10.02 | 9.460 | 9.973 | 1,891,335 | +0.40(+4.18%) |
Jun 12, 2013 | 10.06 | 10.06 | 9.555 | 9.573 | 1,094,678 | -0.41(-4.09%) |
Jun 11, 2013 | 10.22 | 10.22 | 9.947 | 9.981 | 387,472 | -0.36(-3.45%) |
Jun 10, 2013 | 10.35 | 10.44 | 10.14 | 10.34 | 670,033 | +0.04(+0.42%) |
Jun 07, 2013 | 10.22 | 10.36 | 10.01 | 10.29 | 1,257,955 | +0.15(+1.46%) |
Jun 06, 2013 | 9.608 | 10.15 | 9.581 | 10.15 | 1,559,246 | +0.54(+5.61%) |
Jun 05, 2013 | 10.18 | 10.24 | 9.599 | 9.608 | 1,826,298 | -0.59(-5.80%) |
Jun 04, 2013 | 10.23 | 10.36 | 10.12 | 10.20 | 739,292 | +0.01(+0.09%) |
Jun 03, 2013 | 10.39 | 10.48 | 10.11 | 10.19 | 1,764,614 | -0.17(-1.60%) |
May 31, 2013 | 10.41 | 10.62 | 10.32 | 10.36 | 2,216,758 | -0.09(-0.83%) |
May 30, 2013 | 10.33 | 10.48 | 10.30 | 10.44 | 1,258,505 | +0.15(+1.44%) |
May 29, 2013 | 10.39 | 10.46 | 10.09 | 10.29 | 1,347,372 | -0.20(-1.90%) |
May 28, 2013 | 10.49 | 10.65 | 10.42 | 10.49 | 1,145,873 | +0.17(+1.68%) |
May 24, 2013 | 10.22 | 10.35 | 10.15 | 10.32 | 681,794 | +0.01(+0.08%) |
May 23, 2013 | 10.16 | 10.42 | 9.990 | 10.31 | 1,160,955 | +0.06(+0.59%) |
May 22, 2013 | 10.72 | 10.85 | 10.12 | 10.25 | 2,094,621 | -0.44(-4.15%) |
May 21, 2013 | 10.72 | 10.82 | 10.63 | 10.69 | 675,180 | -0.04(-0.41%) |
May 20, 2013 | 10.79 | 10.82 | 10.69 | 10.74 | 897,195 | -0.05(-0.48%) |
May 17, 2013 | 10.71 | 10.82 | 10.65 | 10.79 | 985,577 | +0.15(+1.39%) |
May 16, 2013 | 10.75 | 10.80 | 10.63 | 10.64 | 821,087 | -0.15(-1.37%) |
May 15, 2013 | 10.82 | 10.91 | 10.71 | 10.79 | 700,225 | +0.14(+1.31%) |
May 13, 2013 | 10.62 | 10.72 | 10.51 | 10.65 | 896,615 | +0.00(+0.00%) |
May 10, 2013 | 10.68 | 10.73 | 10.60 | 10.65 | 944,816 | +0.00(+0.00%) |
May 09, 2013 | 10.67 | 10.74 | 10.42 | 10.65 | 604,978 | -0.08(-0.73%) |
May 08, 2013 | 10.59 | 10.80 | 10.53 | 10.73 | 1,484,547 | +0.16(+1.48%) |
May 07, 2013 | 10.43 | 10.63 | 10.42 | 10.57 | 1,632,371 | +0.14(+1.33%) |
May 06, 2013 | 10.36 | 10.45 | 10.31 | 10.43 | 1,302,296 | +0.16(+1.52%) |
May 03, 2013 | 10.47 | 10.44 | 10.28 | 10.28 | 1,359,894 | -0.02(-0.17%) |
May 02, 2013 | 10.01 | 10.44 | 9.973 | 10.29 | 1,468,540 | +0.30(+2.96%) |
May 01, 2013 | 10.15 | 10.18 | 9.729 | 9.999 | 2,052,686 | -0.16(-1.54%) |
Apr 30, 2013 | 10.10 | 10.30 | 9.895 | 10.16 | 2,088,171 | +0.04(+0.43%) |
Apr 29, 2013 | 10.06 | 10.22 | 9.921 | 10.11 | 1,375,178 | +0.09(+0.87%) |
Apr 26, 2013 | 9.990 | 10.09 | 9.921 | 10.02 | 1,194,167 | -0.03(-0.26%) |
Apr 25, 2013 | 9.825 | 10.05 | 9.808 | 10.05 | 1,600,805 | +0.28(+2.85%) |
Apr 24, 2013 | 9.712 | 9.781 | 9.616 | 9.773 | 1,033,455 | +0.06(+0.63%) |
Apr 23, 2013 | 9.564 | 9.729 | 9.555 | 9.712 | 1,081,833 | +0.22(+2.29%) |
Apr 22, 2013 | 9.477 | 9.564 | 9.251 | 9.495 | 652,255 | +0.09(+0.92%) |
Apr 19, 2013 | 9.208 | 9.503 | 9.199 | 9.408 | 731,765 | +0.21(+2.27%) |
Apr 18, 2013 | 9.321 | 9.347 | 9.060 | 9.199 | 600,368 | -0.14(-1.49%) |
Apr 17, 2013 | 9.321 | 9.416 | 9.155 | 9.338 | 1,014,236 | -0.05(-0.56%) |
Apr 16, 2013 | 9.329 | 9.477 | 9.295 | 9.390 | 1,174,754 | +0.16(+1.69%) |
Apr 15, 2013 | 9.573 | 9.660 | 9.234 | 9.234 | 1,648,607 | -0.43(-4.41%) |
Apr 12, 2013 | 9.599 | 9.703 | 9.521 | 9.660 | 604,665 | +0.02(+0.18%) |
Apr 11, 2013 | 9.503 | 9.712 | 9.503 | 9.642 | 1,448,889 | +0.10(+1.09%) |
Apr 10, 2013 | 9.477 | 9.555 | 9.386 | 9.538 | 1,137,519 | +0.06(+0.64%) |
Apr 09, 2013 | 9.529 | 9.625 | 9.408 | 9.477 | 1,023,622 | -0.05(-0.55%) |
Apr 08, 2013 | 9.477 | 9.773 | 9.338 | 9.529 | 1,329,441 | +0.06(+0.64%) |
Apr 05, 2013 | 9.251 | 9.529 | 9.208 | 9.468 | 1,203,795 | +0.00(+0.00%) |
Apr 04, 2013 | 9.260 | 9.486 | 9.182 | 9.468 | 1,133,385 | +0.21(+2.25%) |
Apr 03, 2013 | 9.451 | 9.486 | 9.155 | 9.260 | 1,589,082 | -0.17(-1.84%) |
Apr 02, 2013 | 9.442 | 9.555 | 9.399 | 9.434 | 1,150,900 | +0.03(+0.28%) |
Apr 01, 2013 | 9.425 | 9.521 | 9.277 | 9.408 | 1,101,689 | -0.06(-0.64%) |
Mar 28, 2013 | 9.347 | 9.564 | 9.312 | 9.468 | 2,381,502 | +0.13(+1.40%) |
Mar 27, 2013 | 9.225 | 9.347 | 9.147 | 9.338 | 814,010 | +0.00(+0.00%) |
Mar 26, 2013 | 9.347 | 9.355 | 9.260 | 9.338 | 852,246 | +0.05(+0.56%) |
Mar 25, 2013 | 9.303 | 9.366 | 9.164 | 9.286 | 1,047,192 | +0.03(+0.38%) |
Mar 22, 2013 | 9.268 | 9.382 | 9.199 | 9.251 | 655,059 | +0.04(+0.47%) |
Mar 21, 2013 | 9.295 | 9.434 | 9.199 | 9.208 | 1,142,343 | -0.16(-1.67%) |
Mar 20, 2013 | 9.216 | 9.451 | 9.199 | 9.364 | 1,592,433 | +0.23(+2.57%) |
Mar 19, 2013 | 9.468 | 9.521 | 9.112 | 9.129 | 2,025,504 | -0.34(-3.58%) |
Mar 18, 2013 | 9.390 | 9.529 | 9.312 | 9.468 | 1,559,221 | -0.01(-0.09%) |
Mar 15, 2013 | 9.382 | 9.486 | 9.260 | 9.477 | 2,424,085 | +0.11(+1.21%) |
Mar 14, 2013 | 9.338 | 9.434 | 9.303 | 9.364 | 1,454,134 | +0.03(+0.37%) |
Mar 13, 2013 | 9.295 | 9.364 | 9.155 | 9.329 | 1,963,775 | +0.06(+0.66%) |
Mar 12, 2013 | 9.303 | 9.408 | 8.999 | 9.268 | 6,109,614 | -0.11(-1.20%) |
Mar 11, 2013 | 9.312 | 9.460 | 9.303 | 9.382 | 1,570,597 | +0.02(+0.19%) |
Mar 08, 2013 | 9.373 | 9.434 | 9.303 | 9.364 | 816,432 | +0.04(+0.47%) |
Mar 07, 2013 | 9.077 | 9.329 | 9.069 | 9.321 | 1,809,595 | +0.23(+2.49%) |
Mar 06, 2013 | 9.129 | 9.190 | 8.999 | 9.095 | 1,099,331 | -0.01(-0.10%) |
Mar 05, 2013 | 8.834 | 9.121 | 8.799 | 9.103 | 1,397,938 | +0.31(+3.56%) |
Mar 04, 2013 | 8.729 | 8.912 | 8.729 | 8.790 | 2,289,502 | +0.01(+0.10%) |
Mar 01, 2013 | 8.599 | 8.869 | 8.547 | 8.782 | 2,091,519 | +0.10(+1.10%) |
Feb 28, 2013 | 8.329 | 8.703 | 8.316 | 8.686 | 2,331,001 | +0.26(+3.10%) |
Feb 27, 2013 | 8.312 | 8.477 | 8.277 | 8.425 | 1,738,549 | +0.13(+1.57%) |
Feb 26, 2013 | 8.625 | 8.660 | 8.138 | 8.295 | 4,770,884 | -0.35(-4.02%) |
Feb 25, 2013 | 8.842 | 8.877 | 8.634 | 8.642 | 2,204,643 | -0.14(-1.58%) |
Feb 22, 2013 | 8.773 | 8.851 | 8.722 | 8.782 | 1,085,763 | +0.10(+1.10%) |
Feb 21, 2013 | 9.077 | 9.077 | 8.599 | 8.686 | 2,510,934 | -0.39(-4.31%) |
Feb 20, 2013 | 9.225 | 9.329 | 9.051 | 9.077 | 2,063,436 | -0.12(-1.32%) |
Feb 19, 2013 | 9.121 | 9.208 | 9.042 | 9.199 | 2,038,170 | +0.12(+1.34%) |
Feb 15, 2013 | 9.086 | 9.347 | 9.069 | 9.077 | 2,826,319 | +0.04(+0.48%) |
Feb 14, 2013 | 8.669 | 9.086 | 8.669 | 9.034 | 2,355,332 | +0.31(+3.59%) |
Feb 13, 2013 | 8.608 | 8.738 | 8.529 | 8.721 | 1,214,625 | +0.10(+1.21%) |
Feb 12, 2013 | 8.469 | 8.690 | 8.434 | 8.616 | 1,279,847 | +0.13(+1.54%) |
Feb 11, 2013 | 8.495 | 8.512 | 8.451 | 8.486 | 472,591 | -0.03(-0.41%) |
Feb 08, 2013 | 8.373 | 8.547 | 8.312 | 8.521 | 2,148,897 | +0.16(+1.87%) |
Feb 07, 2013 | 8.373 | 8.460 | 8.260 | 8.364 | 1,792,045 | -0.02(-0.21%) |
Feb 06, 2013 | 8.356 | 8.416 | 8.321 | 8.382 | 1,457,378 | +0.03(+0.42%) |
Feb 04, 2013 | 8.460 | 8.477 | 8.303 | 8.347 | 2,226,563 | -0.18(-2.14%) |
Feb 01, 2013 | 8.477 | 8.590 | 8.451 | 8.529 | 2,529,775 | +0.10(+1.24%) |
Jan 31, 2013 | 8.234 | 8.469 | 8.216 | 8.425 | 3,072,561 | +0.17(+2.00%) |
Jan 30, 2013 | 8.199 | 8.373 | 8.129 | 8.260 | 3,126,620 | +0.02(+0.21%) |
Jan 29, 2013 | 8.008 | 8.277 | 7.990 | 8.243 | 4,426,096 | +0.24(+3.04%) |
Jan 28, 2013 | 7.990 | 8.060 | 7.956 | 7.999 | 1,272,464 | +0.03(+0.44%) |
Jan 25, 2013 | 7.825 | 7.999 | 7.747 | 7.964 | 2,566,071 | +0.23(+2.92%) |
Jan 24, 2013 | 7.834 | 8.138 | 7.651 | 7.738 | 3,740,408 | +0.16(+2.06%) |
Jan 23, 2013 | 7.660 | 7.669 | 7.547 | 7.582 | 751,548 | -0.04(-0.57%) |
Jan 22, 2013 | 7.625 | 7.721 | 7.573 | 7.625 | 638,348 | -0.03(-0.45%) |
Jan 18, 2013 | 7.703 | 7.756 | 7.595 | 7.660 | 876,306 | -0.06(-0.79%) |
Jan 17, 2013 | 7.625 | 7.747 | 7.573 | 7.721 | 2,116,285 | +0.13(+1.72%) |
Jan 16, 2013 | 7.573 | 7.643 | 7.530 | 7.590 | 2,469,482 | -0.01(-0.11%) |
Jan 15, 2013 | 7.573 | 7.608 | 7.499 | 7.599 | 1,538,356 | +0.00(+0.00%) |
Jan 14, 2013 | 7.512 | 7.617 | 7.469 | 7.599 | 1,264,426 | +0.07(+0.92%) |
Jan 11, 2013 | 7.443 | 7.538 | 7.399 | 7.530 | 939,192 | +0.11(+1.52%) |
Jan 10, 2013 | 7.364 | 7.469 | 7.330 | 7.417 | 1,516,910 | +0.12(+1.67%) |
Jan 09, 2013 | 7.338 | 7.451 | 7.286 | 7.295 | 935,057 | -0.01(-0.12%) |
Jan 08, 2013 | 7.295 | 7.356 | 7.269 | 7.303 | 982,964 | -0.01(-0.12%) |
Jan 07, 2013 | 7.286 | 7.364 | 7.217 | 7.312 | 822,278 | +0.02(+0.24%) |
Jan 04, 2013 | 7.347 | 7.408 | 7.286 | 7.295 | 1,166,088 | +0.01(+0.12%) |
Jan 03, 2013 | 7.321 | 7.382 | 7.182 | 7.286 | 1,143,879 | +0.00(+0.00%) |