Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.27 | 10.34 | 10.26 | 10.28 | 24,785,822 | +0.03(+0.29%) |
Nov 27, 2013 | 10.15 | 10.29 | 10.12 | 10.25 | 52,432,588 | +0.10(+0.95%) |
Nov 26, 2013 | 10.26 | 10.26 | 10.14 | 10.15 | 43,869,668 | -0.04(-0.41%) |
Nov 25, 2013 | 10.29 | 10.32 | 10.19 | 10.20 | 41,734,152 | -0.04(-0.41%) |
Nov 22, 2013 | 10.30 | 10.32 | 10.23 | 10.24 | 49,500,364 | -0.05(-0.47%) |
Nov 21, 2013 | 10.24 | 10.32 | 10.22 | 10.29 | 54,893,028 | +0.10(+1.00%) |
Nov 20, 2013 | 10.17 | 10.28 | 10.14 | 10.18 | 51,629,840 | +0.03(+0.30%) |
Nov 19, 2013 | 10.23 | 10.25 | 10.12 | 10.15 | 44,477,624 | -0.07(-0.65%) |
Nov 18, 2013 | 10.27 | 10.34 | 10.18 | 10.22 | 51,762,780 | -0.05(-0.53%) |
Nov 15, 2013 | 10.31 | 10.32 | 10.23 | 10.27 | 55,000,236 | -0.01(-0.12%) |
Nov 14, 2013 | 10.30 | 10.35 | 10.24 | 10.29 | 58,938,668 | -0.01(-0.06%) |
Nov 13, 2013 | 10.03 | 10.29 | 10.02 | 10.29 | 64,944,436 | +0.23(+2.27%) |
Nov 12, 2013 | 10.11 | 10.14 | 10.03 | 10.06 | 52,171,788 | -0.10(-1.01%) |
Nov 11, 2013 | 10.15 | 10.32 | 10.07 | 10.17 | 49,082,016 | +0.02(+0.24%) |
Nov 08, 2013 | 10.03 | 10.15 | 9.998 | 10.14 | 64,772,688 | +0.18(+1.81%) |
Nov 07, 2013 | 10.18 | 10.18 | 9.950 | 9.962 | 78,840,848 | -0.22(-2.13%) |
Nov 06, 2013 | 10.33 | 10.35 | 10.14 | 10.18 | 61,502,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.17 | 10.32 | 10.13 | 10.29 | 72,185,864 | +0.05(+0.53%) |
Nov 04, 2013 | 10.21 | 10.24 | 10.10 | 10.23 | 56,415,816 | +0.07(+0.65%) |
Nov 01, 2013 | 10.38 | 10.38 | 10.09 | 10.17 | 87,210,656 | -0.13(-1.29%) |
Oct 31, 2013 | 10.41 | 10.43 | 10.29 | 10.30 | 64,183,272 | -0.14(-1.33%) |
Oct 30, 2013 | 10.61 | 10.62 | 10.38 | 10.44 | 65,988,312 | -0.10(-0.97%) |
Oct 29, 2013 | 10.52 | 10.55 | 10.42 | 10.54 | 61,556,132 | +0.02(+0.23%) |
Oct 28, 2013 | 10.57 | 10.61 | 10.49 | 10.52 | 61,979,696 | -0.02(-0.17%) |
Oct 25, 2013 | 10.68 | 10.68 | 10.43 | 10.53 | 79,392,400 | -0.10(-0.90%) |
Oct 24, 2013 | 10.78 | 10.78 | 10.56 | 10.63 | 119,058,408 | +0.14(+1.37%) |
Oct 23, 2013 | 10.57 | 10.60 | 10.41 | 10.49 | 75,681,104 | -0.05(-0.45%) |
Oct 22, 2013 | 10.50 | 10.58 | 10.44 | 10.53 | 50,129,564 | +0.06(+0.57%) |
Oct 21, 2013 | 10.53 | 10.53 | 10.42 | 10.47 | 36,961,072 | -0.02(-0.17%) |
Oct 18, 2013 | 10.49 | 10.50 | 10.43 | 10.49 | 38,466,908 | +0.04(+0.40%) |
Oct 17, 2013 | 10.32 | 10.47 | 10.32 | 10.45 | 44,847,472 | +0.10(+0.98%) |
Oct 16, 2013 | 10.22 | 10.35 | 10.19 | 10.35 | 55,158,756 | +0.19(+1.89%) |
Oct 15, 2013 | 10.28 | 10.30 | 10.14 | 10.16 | 65,478,588 | -0.13(-1.22%) |
Oct 14, 2013 | 10.13 | 10.32 | 10.13 | 10.28 | 52,004,228 | +0.04(+0.41%) |
Oct 11, 2013 | 10.19 | 10.25 | 10.10 | 10.24 | 51,486,372 | +0.11(+1.06%) |
Oct 10, 2013 | 10.10 | 10.17 | 10.07 | 10.13 | 78,253,272 | +0.19(+1.87%) |
Oct 09, 2013 | 9.881 | 10.02 | 9.785 | 9.947 | 84,906,160 | +0.07(+0.73%) |
Oct 08, 2013 | 10.07 | 10.08 | 9.845 | 9.875 | 75,774,864 | -0.19(-1.84%) |
Oct 07, 2013 | 10.09 | 10.14 | 10.06 | 10.06 | 50,526,576 | -0.17(-1.64%) |
Oct 04, 2013 | 10.16 | 10.26 | 10.14 | 10.23 | 41,766,960 | +0.08(+0.83%) |
Oct 03, 2013 | 10.24 | 10.28 | 10.03 | 10.14 | 61,125,260 | -0.16(-1.51%) |
Oct 02, 2013 | 10.23 | 10.31 | 10.14 | 10.30 | 49,191,172 | +0.01(+0.12%) |
Oct 01, 2013 | 10.13 | 10.38 | 10.13 | 10.29 | 69,682,720 | +0.19(+1.90%) |
Sep 30, 2013 | 10.04 | 10.18 | 9.989 | 10.10 | 60,932,656 | -0.11(-1.06%) |
Sep 27, 2013 | 10.28 | 10.29 | 10.17 | 10.20 | 56,849,876 | -0.13(-1.27%) |
Sep 26, 2013 | 10.33 | 10.40 | 10.25 | 10.34 | 53,944,128 | +0.05(+0.47%) |
Sep 25, 2013 | 10.32 | 10.41 | 10.28 | 10.29 | 52,839,188 | -0.04(-0.41%) |
Sep 24, 2013 | 10.31 | 10.41 | 10.22 | 10.33 | 55,920,684 | +0.04(+0.35%) |
Sep 23, 2013 | 10.34 | 10.38 | 10.16 | 10.29 | 71,291,504 | -0.11(-1.09%) |
Sep 20, 2013 | 10.60 | 10.60 | 10.35 | 10.41 | 80,138,016 | -0.16(-1.53%) |
Sep 19, 2013 | 10.62 | 10.64 | 10.48 | 10.57 | 51,285,924 | +0.02(+0.20%) |
Sep 18, 2013 | 10.39 | 10.64 | 10.38 | 10.55 | 75,336,896 | +0.11(+1.06%) |
Sep 17, 2013 | 10.38 | 10.44 | 10.35 | 10.44 | 38,676,748 | +0.05(+0.52%) |
Sep 16, 2013 | 10.52 | 10.53 | 10.35 | 10.38 | 45,193,308 | +0.00(+0.00%) |
Sep 13, 2013 | 10.44 | 10.47 | 10.34 | 10.38 | 36,059,636 | -0.02(-0.23%) |
Sep 12, 2013 | 10.50 | 10.51 | 10.36 | 10.41 | 44,813,740 | -0.09(-0.86%) |
Sep 11, 2013 | 10.47 | 10.52 | 10.41 | 10.50 | 54,937,960 | -0.01(-0.06%) |
Sep 10, 2013 | 10.47 | 10.58 | 10.40 | 10.50 | 76,526,104 | +0.14(+1.39%) |
Sep 09, 2013 | 10.24 | 10.42 | 10.23 | 10.36 | 63,915,252 | +0.19(+1.82%) |
Sep 06, 2013 | 10.37 | 10.38 | 10.07 | 10.17 | 103,165,240 | -0.18(-1.73%) |
Sep 05, 2013 | 10.23 | 10.38 | 10.19 | 10.35 | 93,183,744 | +0.23(+2.31%) |
Sep 04, 2013 | 9.803 | 10.19 | 9.797 | 10.12 | 115,817,888 | +0.34(+3.49%) |
Sep 03, 2013 | 9.827 | 9.899 | 9.702 | 9.779 | 54,686,172 | +0.09(+0.93%) |
Aug 30, 2013 | 9.923 | 9.929 | 9.648 | 9.690 | 67,320,112 | -0.19(-1.88%) |
Aug 29, 2013 | 9.702 | 9.971 | 9.666 | 9.875 | 79,253,032 | +0.29(+3.00%) |
Aug 28, 2013 | 9.492 | 9.666 | 9.402 | 9.588 | 61,860,836 | +0.08(+0.88%) |
Aug 27, 2013 | 9.672 | 9.684 | 9.486 | 9.504 | 73,441,440 | -0.32(-3.23%) |
Aug 26, 2013 | 9.839 | 9.947 | 9.803 | 9.821 | 41,371,980 | -0.02(-0.24%) |
Aug 23, 2013 | 9.857 | 9.887 | 9.785 | 9.845 | 36,003,688 | +0.02(+0.24%) |
Aug 22, 2013 | 9.749 | 9.869 | 9.726 | 9.821 | 27,497,956 | +0.10(+0.98%) |
Aug 21, 2013 | 9.761 | 9.827 | 9.642 | 9.726 | 58,316,536 | -0.04(-0.37%) |
Aug 20, 2013 | 9.612 | 9.791 | 9.468 | 9.761 | 71,142,904 | +0.11(+1.18%) |
Aug 19, 2013 | 9.749 | 9.761 | 9.642 | 9.648 | 46,706,776 | -0.11(-1.10%) |
Aug 16, 2013 | 9.845 | 9.935 | 9.737 | 9.755 | 50,923,444 | -0.08(-0.79%) |
Aug 15, 2013 | 10.00 | 10.01 | 9.708 | 9.833 | 93,226,608 | -0.28(-2.72%) |
Aug 14, 2013 | 10.20 | 10.21 | 10.08 | 10.11 | 48,793,004 | -0.10(-1.00%) |
Aug 13, 2013 | 10.26 | 10.30 | 10.15 | 10.21 | 37,305,892 | -0.01(-0.06%) |
Aug 12, 2013 | 10.12 | 10.26 | 10.11 | 10.22 | 38,569,876 | +0.03(+0.29%) |
Aug 09, 2013 | 10.14 | 10.24 | 10.14 | 10.19 | 42,842,156 | +0.02(+0.24%) |
Aug 08, 2013 | 10.14 | 10.19 | 10.10 | 10.16 | 44,423,116 | +0.13(+1.25%) |
Aug 07, 2013 | 10.14 | 10.15 | 10.01 | 10.04 | 55,197,604 | -0.16(-1.53%) |
Aug 06, 2013 | 10.28 | 10.31 | 10.17 | 10.19 | 47,896,644 | -0.10(-0.93%) |
Aug 05, 2013 | 10.44 | 10.47 | 10.24 | 10.29 | 89,881,776 | -0.19(-1.77%) |
Aug 02, 2013 | 10.26 | 10.47 | 10.25 | 10.47 | 53,859,976 | +0.19(+1.80%) |
Aug 01, 2013 | 10.20 | 10.30 | 10.14 | 10.29 | 66,013,304 | +0.19(+1.84%) |
Jul 31, 2013 | 10.23 | 10.26 | 10.08 | 10.10 | 70,358,480 | -0.06(-0.59%) |
Jul 30, 2013 | 10.23 | 10.26 | 10.15 | 10.16 | 43,442,892 | +0.00(+0.00%) |
Jul 29, 2013 | 10.16 | 10.23 | 10.14 | 10.16 | 46,762,900 | +0.04(+0.35%) |
Jul 26, 2013 | 10.07 | 10.19 | 10.06 | 10.13 | 51,019,696 | +0.04(+0.35%) |
Jul 25, 2013 | 10.27 | 10.28 | 10.04 | 10.09 | 86,586,992 | -0.24(-2.36%) |
Jul 24, 2013 | 10.40 | 10.52 | 10.26 | 10.33 | 132,101,840 | +0.26(+2.54%) |
Jul 23, 2013 | 10.21 | 10.22 | 10.01 | 10.08 | 58,741,152 | -0.06(-0.59%) |
Jul 22, 2013 | 10.02 | 10.14 | 9.972 | 10.14 | 48,272,976 | +0.17(+1.67%) |
Jul 19, 2013 | 10.05 | 10.05 | 9.907 | 9.972 | 49,738,584 | -0.10(-1.00%) |
Jul 18, 2013 | 10.01 | 10.10 | 9.984 | 10.07 | 41,305,664 | +0.09(+0.90%) |
Jul 17, 2013 | 9.901 | 10.01 | 9.889 | 9.983 | 46,839,116 | +0.11(+1.08%) |
Jul 16, 2013 | 10.09 | 10.09 | 9.764 | 9.877 | 106,334,304 | -0.31(-3.04%) |
Jul 15, 2013 | 10.26 | 10.29 | 10.17 | 10.19 | 44,756,132 | +0.01(+0.06%) |
Jul 12, 2013 | 10.10 | 10.18 | 10.10 | 10.18 | 45,893,384 | +0.08(+0.77%) |
Jul 11, 2013 | 10.09 | 10.11 | 10.03 | 10.10 | 58,136,044 | +0.15(+1.55%) |
Jul 10, 2013 | 9.972 | 10.04 | 9.907 | 9.948 | 64,227,640 | -0.07(-0.71%) |
Jul 09, 2013 | 10.03 | 10.08 | 9.948 | 10.02 | 56,746,860 | +0.02(+0.18%) |
Jul 08, 2013 | 10.03 | 10.07 | 9.966 | 10.00 | 70,590,264 | +0.07(+0.66%) |
Jul 05, 2013 | 9.835 | 9.960 | 9.805 | 9.936 | 75,181,704 | +0.16(+1.64%) |
Jul 03, 2013 | 9.609 | 9.788 | 9.603 | 9.776 | 64,059,172 | +0.15(+1.55%) |
Jul 02, 2013 | 9.377 | 9.645 | 9.335 | 9.627 | 118,065,872 | +0.26(+2.80%) |
Jul 01, 2013 | 9.288 | 9.395 | 9.255 | 9.365 | 60,500,728 | +0.16(+1.75%) |
Jun 28, 2013 | 9.258 | 9.312 | 9.187 | 9.204 | 75,751,608 | -0.11(-1.15%) |
Jun 27, 2013 | 9.181 | 9.341 | 9.157 | 9.312 | 60,181,312 | +0.21(+2.35%) |
Jun 26, 2013 | 9.020 | 9.109 | 8.981 | 9.097 | 66,549,836 | +0.19(+2.14%) |
Jun 25, 2013 | 8.836 | 8.925 | 8.830 | 8.907 | 57,175,756 | +0.18(+2.05%) |
Jun 24, 2013 | 8.728 | 8.824 | 8.508 | 8.728 | 98,484,408 | -0.20(-2.20%) |
Jun 21, 2013 | 8.937 | 8.958 | 8.681 | 8.925 | 81,088,808 | +0.11(+1.21%) |
Jun 20, 2013 | 9.038 | 9.091 | 8.776 | 8.818 | 96,278,640 | -0.30(-3.26%) |
Jun 19, 2013 | 9.282 | 9.294 | 9.109 | 9.115 | 60,480,172 | -0.20(-2.11%) |
Jun 18, 2013 | 9.246 | 9.347 | 9.187 | 9.312 | 43,614,600 | +0.06(+0.64%) |
Jun 17, 2013 | 9.240 | 9.353 | 9.187 | 9.252 | 52,698,928 | +0.11(+1.17%) |
Jun 14, 2013 | 9.234 | 9.264 | 9.133 | 9.145 | 45,696,588 | -0.12(-1.35%) |
Jun 13, 2013 | 9.109 | 9.281 | 9.032 | 9.270 | 57,656,356 | +0.12(+1.37%) |
Jun 12, 2013 | 9.300 | 9.347 | 9.109 | 9.145 | 60,852,144 | -0.08(-0.90%) |
Jun 11, 2013 | 9.234 | 9.329 | 9.163 | 9.228 | 59,422,300 | -0.12(-1.27%) |
Jun 10, 2013 | 9.437 | 9.460 | 9.282 | 9.347 | 49,707,456 | -0.01(-0.13%) |
Jun 07, 2013 | 9.270 | 9.377 | 9.199 | 9.359 | 62,367,224 | +0.17(+1.88%) |
Jun 06, 2013 | 9.074 | 9.210 | 8.961 | 9.187 | 92,087,104 | +0.11(+1.25%) |
Jun 05, 2013 | 9.341 | 9.347 | 9.032 | 9.074 | 108,889,904 | -0.32(-3.36%) |
Jun 04, 2013 | 9.508 | 9.573 | 9.300 | 9.389 | 84,455,600 | -0.07(-0.69%) |
Jun 03, 2013 | 9.478 | 9.567 | 9.228 | 9.454 | 99,154,760 | +0.12(+1.34%) |
May 31, 2013 | 9.448 | 9.544 | 9.329 | 9.329 | 87,596,520 | -0.13(-1.38%) |
May 30, 2013 | 9.377 | 9.532 | 9.365 | 9.460 | 103,799,896 | +0.16(+1.73%) |
May 29, 2013 | 9.085 | 9.353 | 9.068 | 9.300 | 109,487,384 | +0.21(+2.29%) |
May 28, 2013 | 9.056 | 9.133 | 8.984 | 9.091 | 99,542,320 | +0.29(+3.31%) |
May 24, 2013 | 8.752 | 8.853 | 8.723 | 8.800 | 42,507,740 | -0.01(-0.14%) |
May 23, 2013 | 8.627 | 8.889 | 8.550 | 8.812 | 82,563,840 | -0.10(-1.07%) |
May 22, 2013 | 8.972 | 9.115 | 8.842 | 8.907 | 112,816,880 | +0.01(+0.13%) |
May 21, 2013 | 8.966 | 9.056 | 8.776 | 8.895 | 103,907,568 | -0.06(-0.66%) |
May 20, 2013 | 8.931 | 9.062 | 8.925 | 8.955 | 58,118,692 | -0.02(-0.20%) |
May 17, 2013 | 8.800 | 9.014 | 8.776 | 8.972 | 100,419,024 | +0.26(+3.01%) |
May 16, 2013 | 8.788 | 8.836 | 8.687 | 8.711 | 68,781,480 | -0.02(-0.20%) |
May 15, 2013 | 8.496 | 8.788 | 8.490 | 8.728 | 95,539,096 | +0.39(+4.71%) |
May 13, 2013 | 8.389 | 8.401 | 8.282 | 8.336 | 38,249,520 | -0.06(-0.71%) |
May 10, 2013 | 8.455 | 8.467 | 8.342 | 8.395 | 51,912,768 | -0.05(-0.63%) |
May 09, 2013 | 8.443 | 8.485 | 8.425 | 8.449 | 51,375,672 | -0.01(-0.07%) |
May 08, 2013 | 8.419 | 8.473 | 8.389 | 8.455 | 56,014,704 | +0.01(+0.14%) |
May 07, 2013 | 8.449 | 8.479 | 8.383 | 8.443 | 70,707,840 | +0.06(+0.71%) |
May 06, 2013 | 8.247 | 8.419 | 8.229 | 8.383 | 90,439,184 | +0.15(+1.88%) |
May 03, 2013 | 8.080 | 8.229 | 7.979 | 8.229 | 77,203,448 | +0.25(+3.13%) |
May 02, 2013 | 8.056 | 8.062 | 7.961 | 7.979 | 57,081,800 | +0.02(+0.22%) |
May 01, 2013 | 8.116 | 8.199 | 7.943 | 7.961 | 66,126,964 | -0.14(-1.69%) |
Apr 30, 2013 | 8.068 | 8.116 | 7.986 | 8.098 | 42,062,908 | +0.03(+0.37%) |
Apr 29, 2013 | 8.110 | 8.127 | 8.015 | 8.068 | 34,985,520 | -0.01(-0.07%) |
Apr 26, 2013 | 7.986 | 8.127 | 7.956 | 8.074 | 74,186,008 | +0.12(+1.48%) |
Apr 25, 2013 | 7.915 | 8.008 | 7.885 | 7.956 | 71,145,072 | +0.08(+1.05%) |
Apr 24, 2013 | 7.962 | 7.997 | 7.749 | 7.873 | 77,920,744 | -0.02(-0.22%) |
Apr 23, 2013 | 7.749 | 7.944 | 7.743 | 7.891 | 67,740,736 | +0.18(+2.30%) |
Apr 22, 2013 | 7.661 | 7.726 | 7.560 | 7.714 | 44,160,708 | +0.08(+1.01%) |
Apr 19, 2013 | 7.608 | 7.661 | 7.531 | 7.637 | 45,665,352 | +0.11(+1.41%) |
Apr 18, 2013 | 7.643 | 7.667 | 7.472 | 7.531 | 59,046,048 | -0.10(-1.35%) |
Apr 17, 2013 | 7.661 | 7.708 | 7.559 | 7.634 | 75,457,128 | -0.12(-1.49%) |
Apr 16, 2013 | 7.779 | 7.820 | 7.675 | 7.749 | 61,521,624 | +0.10(+1.31%) |
Apr 15, 2013 | 7.891 | 7.950 | 7.625 | 7.649 | 94,562,304 | -0.34(-4.29%) |
Apr 12, 2013 | 7.932 | 8.003 | 7.832 | 7.991 | 64,261,980 | -0.01(-0.15%) |
Apr 11, 2013 | 7.767 | 8.021 | 7.755 | 8.003 | 87,152,680 | +0.25(+3.28%) |
Apr 10, 2013 | 7.602 | 7.755 | 7.572 | 7.749 | 52,638,372 | +0.19(+2.50%) |
Apr 09, 2013 | 7.590 | 7.655 | 7.531 | 7.560 | 50,465,836 | +0.01(+0.16%) |
Apr 08, 2013 | 7.354 | 7.578 | 7.324 | 7.548 | 40,436,972 | +0.20(+2.73%) |
Apr 05, 2013 | 7.342 | 7.383 | 7.176 | 7.348 | 72,142,184 | -0.12(-1.66%) |
Apr 04, 2013 | 7.489 | 7.548 | 7.351 | 7.472 | 50,459,680 | -0.02(-0.24%) |
Apr 03, 2013 | 7.708 | 7.708 | 7.436 | 7.489 | 76,504,896 | -0.19(-2.54%) |
Apr 02, 2013 | 7.678 | 7.791 | 7.655 | 7.684 | 59,577,284 | +0.06(+0.85%) |
Apr 01, 2013 | 7.684 | 7.767 | 7.619 | 7.619 | 55,783,192 | -0.15(-1.90%) |
Mar 28, 2013 | 7.817 | 7.817 | 7.737 | 7.767 | 43,130,100 | -0.04(-0.53%) |
Mar 27, 2013 | 7.814 | 7.826 | 7.737 | 7.808 | 44,399,312 | -0.05(-0.68%) |
Mar 26, 2013 | 7.885 | 7.897 | 7.820 | 7.862 | 41,034,024 | +0.01(+0.15%) |
Mar 25, 2013 | 7.862 | 7.915 | 7.832 | 7.850 | 46,115,400 | +0.02(+0.23%) |
Mar 22, 2013 | 7.820 | 7.862 | 7.797 | 7.832 | 36,271,764 | +0.00(+0.00%) |
Mar 21, 2013 | 7.826 | 7.926 | 7.814 | 7.832 | 50,304,660 | -0.06(-0.75%) |
Mar 20, 2013 | 7.808 | 7.915 | 7.785 | 7.891 | 55,346,496 | +0.12(+1.52%) |
Mar 19, 2013 | 7.838 | 7.885 | 7.732 | 7.773 | 63,695,856 | -0.06(-0.75%) |
Mar 18, 2013 | 7.773 | 7.909 | 7.560 | 7.832 | 62,371,372 | -0.11(-1.41%) |
Mar 15, 2013 | 7.862 | 7.944 | 7.832 | 7.944 | 106,697,232 | +0.01(+0.15%) |
Mar 14, 2013 | 7.932 | 7.944 | 7.897 | 7.932 | 53,577,036 | +0.02(+0.22%) |
Mar 13, 2013 | 7.897 | 7.944 | 7.885 | 7.915 | 44,791,500 | +0.01(+0.07%) |
Mar 12, 2013 | 7.897 | 7.956 | 7.779 | 7.909 | 77,936,088 | +0.03(+0.37%) |
Mar 11, 2013 | 7.661 | 7.915 | 7.619 | 7.879 | 82,422,040 | +0.21(+2.77%) |
Mar 08, 2013 | 7.643 | 7.673 | 7.563 | 7.667 | 41,851,984 | +0.09(+1.17%) |
Mar 07, 2013 | 7.613 | 7.625 | 7.543 | 7.578 | 46,901,420 | -0.04(-0.47%) |
Mar 06, 2013 | 7.661 | 7.678 | 7.590 | 7.613 | 48,998,476 | +0.01(+0.16%) |
Mar 05, 2013 | 7.602 | 7.667 | 7.554 | 7.602 | 45,480,740 | +0.07(+0.94%) |
Mar 04, 2013 | 7.413 | 7.531 | 7.401 | 7.531 | 41,203,916 | +0.08(+1.11%) |
Mar 01, 2013 | 7.419 | 7.531 | 7.312 | 7.448 | 65,702,784 | +0.00(+0.00%) |
Feb 28, 2013 | 7.551 | 7.602 | 7.442 | 7.448 | 63,798,088 | -0.09(-1.18%) |
Feb 27, 2013 | 7.295 | 7.590 | 7.295 | 7.537 | 87,294,704 | +0.25(+3.40%) |
Feb 26, 2013 | 7.230 | 7.295 | 7.153 | 7.289 | 49,422,944 | +0.12(+1.73%) |
Feb 25, 2013 | 7.401 | 7.424 | 7.147 | 7.165 | 65,376,828 | -0.21(-2.80%) |
Feb 22, 2013 | 7.348 | 7.383 | 7.271 | 7.371 | 40,420,968 | +0.05(+0.73%) |
Feb 21, 2013 | 7.389 | 7.389 | 7.265 | 7.318 | 73,989,432 | -0.12(-1.67%) |
Feb 20, 2013 | 7.649 | 7.667 | 7.424 | 7.442 | 85,249,464 | -0.23(-3.00%) |
Feb 19, 2013 | 7.702 | 7.732 | 7.619 | 7.673 | 52,636,748 | -0.02(-0.23%) |
Feb 15, 2013 | 7.761 | 7.761 | 7.684 | 7.690 | 54,938,764 | -0.05(-0.69%) |
Feb 14, 2013 | 7.678 | 7.779 | 7.655 | 7.743 | 56,698,648 | +0.04(+0.54%) |
Feb 13, 2013 | 7.743 | 7.761 | 7.673 | 7.702 | 41,481,628 | -0.02(-0.31%) |
Feb 12, 2013 | 7.749 | 7.797 | 7.708 | 7.726 | 44,411,652 | -0.02(-0.23%) |
Feb 11, 2013 | 7.714 | 7.797 | 7.690 | 7.743 | 29,943,212 | +0.01(+0.08%) |
Feb 08, 2013 | 7.737 | 7.773 | 7.708 | 7.737 | 31,513,290 | +0.02(+0.23%) |
Feb 07, 2013 | 7.832 | 7.862 | 7.678 | 7.720 | 57,513,008 | -0.08(-0.98%) |
Feb 06, 2013 | 7.755 | 7.838 | 7.708 | 7.797 | 56,751,848 | +0.19(+2.48%) |
Feb 04, 2013 | 7.643 | 7.678 | 7.596 | 7.608 | 55,366,436 | -0.08(-1.08%) |
Feb 01, 2013 | 7.737 | 7.756 | 7.643 | 7.690 | 76,569,488 | +0.04(+0.54%) |
Jan 31, 2013 | 7.596 | 7.690 | 7.484 | 7.649 | 111,587,848 | +0.01(+0.15%) |
Jan 30, 2013 | 7.684 | 7.797 | 7.613 | 7.637 | 100,871,104 | -0.12(-1.60%) |
Jan 29, 2013 | 8.009 | 8.038 | 7.613 | 7.761 | 221,972,656 | -0.38(-4.64%) |
Jan 28, 2013 | 7.968 | 8.163 | 7.926 | 8.139 | 86,603,560 | +0.12(+1.47%) |
Jan 25, 2013 | 8.109 | 8.115 | 7.998 | 8.021 | 91,083,896 | -0.11(-1.37%) |
Jan 24, 2013 | 8.103 | 8.197 | 8.097 | 8.132 | 72,540,352 | -0.01(-0.07%) |
Jan 23, 2013 | 8.209 | 8.220 | 8.085 | 8.138 | 99,075,232 | -0.17(-2.05%) |
Jan 22, 2013 | 8.244 | 8.320 | 8.209 | 8.308 | 60,487,492 | +0.04(+0.43%) |
Jan 18, 2013 | 8.267 | 8.285 | 8.191 | 8.273 | 77,987,688 | -0.06(-0.77%) |
Jan 17, 2013 | 8.367 | 8.385 | 8.250 | 8.338 | 75,504,576 | +0.00(+0.00%) |
Jan 16, 2013 | 8.302 | 8.355 | 8.214 | 8.338 | 87,711,760 | -0.05(-0.56%) |
Jan 15, 2013 | 8.156 | 8.385 | 8.144 | 8.385 | 94,462,488 | +0.18(+2.22%) |
Jan 14, 2013 | 8.232 | 8.256 | 8.127 | 8.203 | 78,801,040 | -0.01(-0.07%) |
Jan 11, 2013 | 8.209 | 8.250 | 8.150 | 8.209 | 115,307,600 | +0.10(+1.23%) |
Jan 10, 2013 | 8.080 | 8.173 | 8.021 | 8.109 | 144,451,616 | +0.21(+2.67%) |
Jan 09, 2013 | 7.857 | 7.974 | 7.851 | 7.898 | 63,059,404 | +0.07(+0.90%) |
Jan 08, 2013 | 7.845 | 7.874 | 7.740 | 7.828 | 78,989,944 | -0.05(-0.60%) |
Jan 07, 2013 | 7.927 | 7.962 | 7.828 | 7.874 | 74,098,736 | -0.08(-1.03%) |
Jan 04, 2013 | 7.921 | 7.980 | 7.828 | 7.957 | 93,249,360 | +0.06(+0.82%) |
Jan 03, 2013 | 7.763 | 8.030 | 7.652 | 7.892 | 206,773,216 | +0.15(+1.97%) |
Jan 02, 2013 | 7.722 | 7.740 | 7.622 | 7.740 | 127,596,896 | +0.15(+1.93%) |
Dec 31, 2012 | 7.552 | 7.669 | 7.482 | 7.593 | 182,158,640 | +0.05(+0.62%) |
Dec 28, 2012 | 7.356 | 7.552 | 7.341 | 7.546 | 163,164,784 | +0.06(+0.86%) |
Dec 27, 2012 | 7.499 | 7.511 | 7.247 | 7.482 | 184,628,192 | -0.02(-0.23%) |
Dec 26, 2012 | 7.218 | 7.499 | 7.218 | 7.499 | 239,203,424 | +0.23(+3.15%) |
Dec 24, 2012 | 6.842 | 7.271 | 6.842 | 7.271 | 156,455,728 | +0.32(+4.55%) |
Dec 21, 2012 | 6.772 | 6.954 | 6.725 | 6.954 | 161,204,992 | +0.05(+0.76%) |
Dec 20, 2012 | 6.884 | 6.919 | 6.790 | 6.901 | 81,402,216 | +0.02(+0.34%) |
Dec 19, 2012 | 6.913 | 6.948 | 6.813 | 6.878 | 93,605,704 | +0.04(+0.51%) |
Dec 18, 2012 | 6.731 | 6.848 | 6.684 | 6.842 | 104,382,248 | +0.16(+2.46%) |
Dec 17, 2012 | 6.543 | 6.690 | 6.532 | 6.678 | 80,129,312 | +0.17(+2.61%) |
Dec 14, 2012 | 6.608 | 6.608 | 6.467 | 6.508 | 62,995,692 | -0.10(-1.51%) |
Dec 13, 2012 | 6.720 | 6.743 | 6.573 | 6.608 | 60,449,136 | -0.12(-1.74%) |
Dec 12, 2012 | 6.755 | 6.778 | 6.702 | 6.725 | 53,041,476 | -0.01(-0.17%) |
Dec 11, 2012 | 6.749 | 6.790 | 6.684 | 6.737 | 61,956,628 | +0.01(+0.17%) |
Dec 10, 2012 | 6.690 | 6.760 | 6.690 | 6.725 | 44,385,900 | -0.01(-0.09%) |
Dec 07, 2012 | 6.608 | 6.743 | 6.602 | 6.731 | 65,511,412 | +0.14(+2.14%) |
Dec 06, 2012 | 6.602 | 6.631 | 6.561 | 6.590 | 52,983,332 | -0.04(-0.62%) |
Dec 05, 2012 | 6.637 | 6.684 | 6.555 | 6.631 | 56,539,324 | +0.00(+0.00%) |