Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.15 | 10.22 | 10.13 | 10.16 | 25,086,866 | +0.03(+0.29%) |
Nov 27, 2013 | 10.03 | 10.16 | 9.997 | 10.13 | 53,069,424 | +0.10(+0.95%) |
Nov 26, 2013 | 10.14 | 10.14 | 10.02 | 10.03 | 44,402,500 | -0.04(-0.41%) |
Nov 25, 2013 | 10.17 | 10.19 | 10.07 | 10.07 | 42,241,048 | -0.04(-0.41%) |
Nov 22, 2013 | 10.18 | 10.19 | 10.11 | 10.12 | 50,101,584 | -0.05(-0.47%) |
Nov 21, 2013 | 10.12 | 10.20 | 10.10 | 10.16 | 55,559,748 | +0.10(+1.00%) |
Nov 20, 2013 | 10.04 | 10.16 | 10.01 | 10.06 | 52,256,924 | +0.03(+0.30%) |
Nov 19, 2013 | 10.10 | 10.13 | 10.00 | 10.03 | 45,017,840 | -0.07(-0.65%) |
Nov 18, 2013 | 10.15 | 10.22 | 10.06 | 10.10 | 52,391,480 | -0.05(-0.53%) |
Nov 15, 2013 | 10.19 | 10.20 | 10.11 | 10.15 | 55,668,256 | -0.01(-0.12%) |
Nov 14, 2013 | 10.18 | 10.23 | 10.12 | 10.16 | 59,654,528 | -0.01(-0.06%) |
Nov 13, 2013 | 9.907 | 10.17 | 9.896 | 10.17 | 65,733,236 | +0.23(+2.27%) |
Nov 12, 2013 | 9.991 | 10.02 | 9.907 | 9.943 | 52,805,456 | -0.10(-1.01%) |
Nov 11, 2013 | 10.03 | 10.19 | 9.949 | 10.04 | 49,678,156 | +0.02(+0.24%) |
Nov 08, 2013 | 9.907 | 10.03 | 9.878 | 10.02 | 65,559,404 | +0.18(+1.81%) |
Nov 07, 2013 | 10.06 | 10.06 | 9.830 | 9.842 | 79,798,432 | -0.21(-2.13%) |
Nov 06, 2013 | 10.20 | 10.23 | 10.02 | 10.06 | 62,249,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.04 | 10.19 | 10.01 | 10.16 | 73,062,616 | +0.05(+0.53%) |
Nov 04, 2013 | 10.09 | 10.12 | 9.979 | 10.11 | 57,101,028 | +0.07(+0.65%) |
Nov 01, 2013 | 10.25 | 10.25 | 9.967 | 10.04 | 88,269,904 | -0.13(-1.29%) |
Oct 31, 2013 | 10.28 | 10.31 | 10.17 | 10.18 | 64,962,828 | -0.14(-1.33%) |
Oct 30, 2013 | 10.48 | 10.49 | 10.26 | 10.31 | 66,789,792 | -0.10(-0.97%) |
Oct 29, 2013 | 10.39 | 10.42 | 10.29 | 10.41 | 62,303,772 | +0.02(+0.23%) |
Oct 28, 2013 | 10.44 | 10.48 | 10.36 | 10.39 | 62,732,484 | -0.02(-0.17%) |
Oct 25, 2013 | 10.55 | 10.55 | 10.30 | 10.41 | 80,356,672 | -0.09(-0.90%) |
Oct 24, 2013 | 10.65 | 10.66 | 10.43 | 10.50 | 120,504,456 | +0.14(+1.37%) |
Oct 23, 2013 | 10.44 | 10.47 | 10.28 | 10.36 | 76,600,304 | -0.05(-0.45%) |
Oct 22, 2013 | 10.38 | 10.45 | 10.31 | 10.41 | 50,738,424 | +0.06(+0.57%) |
Oct 21, 2013 | 10.40 | 10.41 | 10.29 | 10.35 | 37,409,992 | -0.02(-0.17%) |
Oct 18, 2013 | 10.36 | 10.38 | 10.31 | 10.37 | 38,934,116 | +0.04(+0.40%) |
Oct 17, 2013 | 10.19 | 10.34 | 10.19 | 10.32 | 45,392,176 | +0.10(+0.98%) |
Oct 16, 2013 | 10.10 | 10.22 | 10.07 | 10.22 | 55,828,696 | +0.19(+1.89%) |
Oct 15, 2013 | 10.16 | 10.18 | 10.02 | 10.03 | 66,273,872 | -0.12(-1.22%) |
Oct 14, 2013 | 10.01 | 10.20 | 10.01 | 10.16 | 52,635,856 | +0.04(+0.41%) |
Oct 11, 2013 | 10.06 | 10.12 | 9.981 | 10.12 | 52,111,712 | +0.11(+1.06%) |
Oct 10, 2013 | 9.975 | 10.05 | 9.952 | 10.01 | 79,203,712 | +0.18(+1.87%) |
Oct 09, 2013 | 9.763 | 9.899 | 9.668 | 9.828 | 85,937,408 | +0.07(+0.73%) |
Oct 08, 2013 | 9.952 | 9.964 | 9.727 | 9.757 | 76,695,200 | -0.18(-1.84%) |
Oct 07, 2013 | 9.969 | 10.02 | 9.940 | 9.940 | 51,140,256 | -0.17(-1.64%) |
Oct 04, 2013 | 10.03 | 10.14 | 10.02 | 10.11 | 42,274,248 | +0.08(+0.83%) |
Oct 03, 2013 | 10.12 | 10.15 | 9.910 | 10.02 | 61,867,672 | -0.15(-1.51%) |
Oct 02, 2013 | 10.11 | 10.18 | 10.02 | 10.18 | 49,788,632 | +0.01(+0.12%) |
Oct 01, 2013 | 10.01 | 10.25 | 10.01 | 10.16 | 70,529,064 | +0.19(+1.90%) |
Sep 30, 2013 | 9.916 | 10.06 | 9.869 | 9.975 | 61,672,728 | -0.11(-1.06%) |
Sep 27, 2013 | 10.15 | 10.17 | 10.05 | 10.08 | 57,540,360 | -0.13(-1.27%) |
Sep 26, 2013 | 10.21 | 10.28 | 10.12 | 10.21 | 54,599,320 | +0.05(+0.47%) |
Sep 25, 2013 | 10.20 | 10.28 | 10.15 | 10.16 | 53,480,960 | -0.04(-0.41%) |
Sep 24, 2013 | 10.19 | 10.29 | 10.10 | 10.21 | 56,599,884 | +0.04(+0.35%) |
Sep 23, 2013 | 10.21 | 10.26 | 10.04 | 10.17 | 72,157,384 | -0.11(-1.09%) |
Sep 20, 2013 | 10.47 | 10.47 | 10.23 | 10.28 | 81,111,352 | -0.16(-1.53%) |
Sep 19, 2013 | 10.50 | 10.51 | 10.35 | 10.44 | 51,908,828 | +0.02(+0.20%) |
Sep 18, 2013 | 10.27 | 10.51 | 10.25 | 10.42 | 76,251,912 | +0.11(+1.06%) |
Sep 17, 2013 | 10.26 | 10.32 | 10.23 | 10.31 | 39,146,504 | +0.05(+0.52%) |
Sep 16, 2013 | 10.40 | 10.40 | 10.23 | 10.26 | 45,742,212 | +0.00(+0.00%) |
Sep 13, 2013 | 10.32 | 10.34 | 10.22 | 10.26 | 36,497,608 | -0.02(-0.23%) |
Sep 12, 2013 | 10.38 | 10.38 | 10.24 | 10.28 | 45,358,032 | -0.09(-0.86%) |
Sep 11, 2013 | 10.35 | 10.40 | 10.28 | 10.37 | 55,605,220 | -0.01(-0.06%) |
Sep 10, 2013 | 10.34 | 10.45 | 10.27 | 10.38 | 77,455,568 | +0.14(+1.39%) |
Sep 09, 2013 | 10.12 | 10.29 | 10.11 | 10.24 | 64,691,548 | +0.18(+1.82%) |
Sep 06, 2013 | 10.25 | 10.25 | 9.946 | 10.05 | 104,418,248 | -0.18(-1.73%) |
Sep 05, 2013 | 10.11 | 10.26 | 10.07 | 10.23 | 94,315,520 | +0.23(+2.31%) |
Sep 04, 2013 | 9.686 | 10.06 | 9.680 | 9.999 | 117,224,584 | +0.34(+3.49%) |
Sep 03, 2013 | 9.709 | 9.780 | 9.585 | 9.662 | 55,350,376 | +0.09(+0.93%) |
Aug 30, 2013 | 9.804 | 9.810 | 9.533 | 9.573 | 68,137,768 | -0.18(-1.88%) |
Aug 29, 2013 | 9.585 | 9.851 | 9.550 | 9.757 | 80,215,616 | +0.28(+3.00%) |
Aug 28, 2013 | 9.378 | 9.550 | 9.289 | 9.473 | 62,612,180 | +0.08(+0.88%) |
Aug 27, 2013 | 9.556 | 9.567 | 9.372 | 9.390 | 74,333,440 | -0.31(-3.23%) |
Aug 26, 2013 | 9.721 | 9.828 | 9.686 | 9.703 | 41,874,472 | -0.02(-0.24%) |
Aug 23, 2013 | 9.739 | 9.768 | 9.668 | 9.727 | 36,440,976 | +0.02(+0.24%) |
Aug 22, 2013 | 9.632 | 9.751 | 9.609 | 9.703 | 27,831,938 | +0.09(+0.98%) |
Aug 21, 2013 | 9.644 | 9.709 | 9.526 | 9.609 | 59,024,832 | -0.04(-0.37%) |
Aug 20, 2013 | 9.496 | 9.674 | 9.355 | 9.644 | 72,006,992 | +0.11(+1.18%) |
Aug 19, 2013 | 9.632 | 9.644 | 9.526 | 9.532 | 47,274,064 | -0.11(-1.10%) |
Aug 16, 2013 | 9.727 | 9.816 | 9.621 | 9.638 | 51,541,948 | -0.08(-0.79%) |
Aug 15, 2013 | 9.881 | 9.893 | 9.591 | 9.715 | 94,358,912 | -0.27(-2.72%) |
Aug 14, 2013 | 10.08 | 10.09 | 9.964 | 9.987 | 49,385,632 | -0.10(-1.00%) |
Aug 13, 2013 | 10.14 | 10.18 | 10.03 | 10.09 | 37,759,000 | -0.01(-0.06%) |
Aug 12, 2013 | 9.999 | 10.14 | 9.987 | 10.09 | 39,038,332 | +0.03(+0.29%) |
Aug 09, 2013 | 10.02 | 10.12 | 10.02 | 10.06 | 43,362,508 | +0.02(+0.24%) |
Aug 08, 2013 | 10.02 | 10.07 | 9.975 | 10.04 | 44,962,668 | +0.12(+1.25%) |
Aug 07, 2013 | 10.02 | 10.03 | 9.887 | 9.916 | 55,868,020 | -0.15(-1.53%) |
Aug 06, 2013 | 10.16 | 10.19 | 10.05 | 10.07 | 48,478,384 | -0.09(-0.93%) |
Aug 05, 2013 | 10.31 | 10.35 | 10.12 | 10.16 | 90,973,456 | -0.18(-1.77%) |
Aug 02, 2013 | 10.14 | 10.35 | 10.12 | 10.35 | 54,514,144 | +0.18(+1.80%) |
Aug 01, 2013 | 10.08 | 10.18 | 10.02 | 10.16 | 66,815,084 | +0.18(+1.84%) |
Jul 31, 2013 | 10.11 | 10.14 | 9.958 | 9.981 | 71,213,040 | -0.06(-0.59%) |
Jul 30, 2013 | 10.11 | 10.14 | 10.03 | 10.04 | 43,970,536 | +0.00(+0.00%) |
Jul 29, 2013 | 10.04 | 10.11 | 10.02 | 10.04 | 47,330,872 | +0.04(+0.35%) |
Jul 26, 2013 | 9.946 | 10.07 | 9.935 | 10.01 | 51,639,368 | +0.04(+0.35%) |
Jul 25, 2013 | 10.15 | 10.15 | 9.923 | 9.970 | 87,638,656 | -0.24(-2.36%) |
Jul 24, 2013 | 10.28 | 10.39 | 10.14 | 10.21 | 133,706,320 | +0.25(+2.54%) |
Jul 23, 2013 | 10.09 | 10.09 | 9.888 | 9.958 | 59,454,608 | -0.06(-0.59%) |
Jul 22, 2013 | 9.899 | 10.02 | 9.852 | 10.02 | 48,859,288 | +0.16(+1.67%) |
Jul 19, 2013 | 9.929 | 9.929 | 9.788 | 9.852 | 50,342,696 | -0.10(-1.00%) |
Jul 18, 2013 | 9.888 | 9.982 | 9.864 | 9.952 | 41,807,352 | +0.09(+0.90%) |
Jul 17, 2013 | 9.782 | 9.893 | 9.770 | 9.864 | 47,408,012 | +0.11(+1.08%) |
Jul 16, 2013 | 9.964 | 9.964 | 9.647 | 9.758 | 107,625,816 | -0.31(-3.04%) |
Jul 15, 2013 | 10.13 | 10.16 | 10.05 | 10.06 | 45,299,728 | +0.01(+0.06%) |
Jul 12, 2013 | 9.982 | 10.06 | 9.976 | 10.06 | 46,450,796 | +0.08(+0.77%) |
Jul 11, 2013 | 9.964 | 9.988 | 9.911 | 9.982 | 58,842,148 | +0.15(+1.56%) |
Jul 10, 2013 | 9.852 | 9.923 | 9.788 | 9.829 | 65,007,732 | -0.07(-0.71%) |
Jul 09, 2013 | 9.911 | 9.958 | 9.829 | 9.899 | 57,436,092 | +0.02(+0.18%) |
Jul 08, 2013 | 9.905 | 9.952 | 9.846 | 9.882 | 71,447,632 | +0.06(+0.66%) |
Jul 05, 2013 | 9.717 | 9.841 | 9.688 | 9.817 | 76,094,848 | +0.16(+1.64%) |
Jul 03, 2013 | 9.494 | 9.670 | 9.488 | 9.658 | 64,837,216 | +0.15(+1.55%) |
Jul 02, 2013 | 9.264 | 9.529 | 9.223 | 9.511 | 119,499,872 | +0.26(+2.80%) |
Jul 01, 2013 | 9.176 | 9.282 | 9.144 | 9.253 | 61,235,556 | +0.16(+1.75%) |
Jun 28, 2013 | 9.147 | 9.200 | 9.076 | 9.094 | 76,671,664 | -0.11(-1.15%) |
Jun 27, 2013 | 9.070 | 9.229 | 9.047 | 9.200 | 60,912,260 | +0.21(+2.35%) |
Jun 26, 2013 | 8.912 | 9.000 | 8.874 | 8.988 | 67,358,136 | +0.19(+2.14%) |
Jun 25, 2013 | 8.730 | 8.818 | 8.724 | 8.800 | 57,870,200 | +0.18(+2.04%) |
Jun 24, 2013 | 8.624 | 8.718 | 8.406 | 8.624 | 99,680,576 | -0.19(-2.20%) |
Jun 21, 2013 | 8.829 | 8.850 | 8.577 | 8.818 | 82,073,688 | +0.11(+1.21%) |
Jun 20, 2013 | 8.929 | 8.982 | 8.671 | 8.712 | 97,448,016 | -0.29(-3.26%) |
Jun 19, 2013 | 9.170 | 9.182 | 9.000 | 9.006 | 61,214,748 | -0.19(-2.11%) |
Jun 18, 2013 | 9.135 | 9.235 | 9.076 | 9.200 | 44,144,332 | +0.06(+0.64%) |
Jun 17, 2013 | 9.129 | 9.241 | 9.076 | 9.141 | 53,338,996 | +0.11(+1.17%) |
Jun 14, 2013 | 9.123 | 9.153 | 9.023 | 9.035 | 46,251,608 | -0.12(-1.35%) |
Jun 13, 2013 | 9.000 | 9.170 | 8.924 | 9.159 | 58,356,636 | +0.12(+1.37%) |
Jun 12, 2013 | 9.188 | 9.235 | 9.000 | 9.035 | 61,591,240 | -0.08(-0.90%) |
Jun 11, 2013 | 9.123 | 9.217 | 9.053 | 9.118 | 60,144,028 | -0.12(-1.27%) |
Jun 10, 2013 | 9.323 | 9.347 | 9.170 | 9.235 | 50,311,192 | -0.01(-0.13%) |
Jun 07, 2013 | 9.159 | 9.264 | 9.088 | 9.247 | 63,124,724 | +0.17(+1.88%) |
Jun 06, 2013 | 8.965 | 9.100 | 8.853 | 9.076 | 93,205,576 | +0.11(+1.25%) |
Jun 05, 2013 | 9.229 | 9.235 | 8.924 | 8.965 | 110,212,456 | -0.31(-3.36%) |
Jun 04, 2013 | 9.394 | 9.458 | 9.188 | 9.276 | 85,481,376 | -0.06(-0.69%) |
Jun 03, 2013 | 9.364 | 9.453 | 9.118 | 9.341 | 100,359,064 | +0.12(+1.34%) |
May 31, 2013 | 9.335 | 9.429 | 9.217 | 9.217 | 88,660,448 | -0.13(-1.38%) |
May 30, 2013 | 9.264 | 9.417 | 9.253 | 9.347 | 105,060,624 | +0.16(+1.73%) |
May 29, 2013 | 8.976 | 9.241 | 8.959 | 9.188 | 110,817,192 | +0.21(+2.29%) |
May 28, 2013 | 8.947 | 9.023 | 8.877 | 8.982 | 100,751,336 | +0.29(+3.31%) |
May 24, 2013 | 8.647 | 8.747 | 8.618 | 8.694 | 43,024,028 | -0.01(-0.14%) |
May 23, 2013 | 8.524 | 8.782 | 8.447 | 8.706 | 83,566,640 | -0.09(-1.07%) |
May 22, 2013 | 8.865 | 9.006 | 8.735 | 8.800 | 114,187,128 | +0.01(+0.13%) |
May 21, 2013 | 8.859 | 8.947 | 8.671 | 8.788 | 105,169,608 | -0.06(-0.66%) |
May 20, 2013 | 8.824 | 8.953 | 8.818 | 8.847 | 58,824,588 | -0.02(-0.20%) |
May 17, 2013 | 8.694 | 8.906 | 8.671 | 8.865 | 101,638,688 | +0.26(+3.01%) |
May 16, 2013 | 8.683 | 8.730 | 8.583 | 8.606 | 69,616,888 | -0.02(-0.20%) |
May 15, 2013 | 8.394 | 8.683 | 8.389 | 8.624 | 96,699,496 | +0.39(+4.71%) |
May 13, 2013 | 8.289 | 8.300 | 8.183 | 8.236 | 38,714,088 | -0.06(-0.71%) |
May 10, 2013 | 8.353 | 8.365 | 8.242 | 8.295 | 52,543,288 | -0.05(-0.63%) |
May 09, 2013 | 8.342 | 8.383 | 8.324 | 8.347 | 51,999,668 | -0.01(-0.07%) |
May 08, 2013 | 8.318 | 8.371 | 8.289 | 8.353 | 56,695,044 | +0.01(+0.14%) |
May 07, 2013 | 8.347 | 8.377 | 8.283 | 8.342 | 71,566,640 | +0.06(+0.71%) |
May 06, 2013 | 8.148 | 8.318 | 8.130 | 8.283 | 91,537,632 | +0.15(+1.88%) |
May 03, 2013 | 7.983 | 8.130 | 7.883 | 8.130 | 78,141,144 | +0.25(+3.13%) |
May 02, 2013 | 7.959 | 7.965 | 7.865 | 7.883 | 57,775,100 | +0.02(+0.22%) |
May 01, 2013 | 8.018 | 8.101 | 7.848 | 7.865 | 66,930,124 | -0.14(-1.69%) |
Apr 30, 2013 | 7.971 | 8.018 | 7.890 | 8.001 | 42,573,792 | +0.03(+0.37%) |
Apr 29, 2013 | 8.012 | 8.030 | 7.919 | 7.971 | 35,410,444 | -0.01(-0.07%) |
Apr 26, 2013 | 7.890 | 8.030 | 7.861 | 7.977 | 75,087,048 | +0.12(+1.48%) |
Apr 25, 2013 | 7.820 | 7.912 | 7.791 | 7.861 | 72,009,176 | +0.08(+1.05%) |
Apr 24, 2013 | 7.866 | 7.901 | 7.656 | 7.779 | 78,867,144 | -0.02(-0.22%) |
Apr 23, 2013 | 7.656 | 7.849 | 7.650 | 7.796 | 68,563,496 | +0.18(+2.30%) |
Apr 22, 2013 | 7.569 | 7.633 | 7.470 | 7.621 | 44,697,072 | +0.08(+1.01%) |
Apr 19, 2013 | 7.516 | 7.569 | 7.440 | 7.545 | 46,219,992 | +0.11(+1.41%) |
Apr 18, 2013 | 7.551 | 7.575 | 7.382 | 7.440 | 59,763,204 | -0.10(-1.35%) |
Apr 17, 2013 | 7.569 | 7.615 | 7.469 | 7.543 | 76,373,616 | -0.11(-1.49%) |
Apr 16, 2013 | 7.686 | 7.726 | 7.583 | 7.656 | 62,268,848 | +0.10(+1.31%) |
Apr 15, 2013 | 7.796 | 7.855 | 7.534 | 7.557 | 95,710,832 | -0.34(-4.29%) |
Apr 12, 2013 | 7.837 | 7.907 | 7.738 | 7.896 | 65,042,488 | -0.01(-0.15%) |
Apr 11, 2013 | 7.674 | 7.925 | 7.662 | 7.907 | 88,211,216 | +0.25(+3.28%) |
Apr 10, 2013 | 7.510 | 7.662 | 7.481 | 7.656 | 53,277,704 | +0.19(+2.50%) |
Apr 09, 2013 | 7.499 | 7.563 | 7.440 | 7.470 | 51,078,780 | +0.01(+0.16%) |
Apr 08, 2013 | 7.265 | 7.487 | 7.236 | 7.458 | 40,928,108 | +0.20(+2.73%) |
Apr 05, 2013 | 7.254 | 7.295 | 7.090 | 7.260 | 73,018,400 | -0.12(-1.66%) |
Apr 04, 2013 | 7.400 | 7.458 | 7.263 | 7.382 | 51,072,548 | -0.02(-0.24%) |
Apr 03, 2013 | 7.615 | 7.615 | 7.347 | 7.400 | 77,434,104 | -0.19(-2.54%) |
Apr 02, 2013 | 7.586 | 7.697 | 7.563 | 7.592 | 60,300,896 | +0.06(+0.85%) |
Apr 01, 2013 | 7.592 | 7.674 | 7.528 | 7.528 | 56,460,720 | -0.15(-1.90%) |
Mar 28, 2013 | 7.723 | 7.723 | 7.645 | 7.674 | 43,653,944 | -0.04(-0.53%) |
Mar 27, 2013 | 7.721 | 7.732 | 7.645 | 7.715 | 44,938,576 | -0.05(-0.68%) |
Mar 26, 2013 | 7.791 | 7.802 | 7.726 | 7.767 | 41,532,412 | +0.01(+0.15%) |
Mar 25, 2013 | 7.767 | 7.820 | 7.738 | 7.756 | 46,675,504 | +0.02(+0.23%) |
Mar 22, 2013 | 7.726 | 7.767 | 7.703 | 7.738 | 36,712,312 | +0.00(+0.00%) |
Mar 21, 2013 | 7.732 | 7.831 | 7.721 | 7.738 | 50,915,644 | -0.06(-0.75%) |
Mar 20, 2013 | 7.715 | 7.820 | 7.691 | 7.796 | 56,018,720 | +0.12(+1.52%) |
Mar 19, 2013 | 7.744 | 7.791 | 7.639 | 7.680 | 64,469,488 | -0.06(-0.75%) |
Mar 18, 2013 | 7.680 | 7.814 | 7.470 | 7.738 | 63,128,920 | -0.11(-1.41%) |
Mar 15, 2013 | 7.767 | 7.849 | 7.738 | 7.849 | 107,993,144 | +0.01(+0.15%) |
Mar 14, 2013 | 7.837 | 7.849 | 7.802 | 7.837 | 54,227,768 | +0.02(+0.22%) |
Mar 13, 2013 | 7.802 | 7.849 | 7.791 | 7.820 | 45,335,524 | +0.01(+0.07%) |
Mar 12, 2013 | 7.802 | 7.861 | 7.686 | 7.814 | 78,882,680 | +0.03(+0.37%) |
Mar 11, 2013 | 7.569 | 7.820 | 7.528 | 7.785 | 83,423,112 | +0.21(+2.77%) |
Mar 08, 2013 | 7.551 | 7.580 | 7.473 | 7.575 | 42,360,308 | +0.09(+1.17%) |
Mar 07, 2013 | 7.522 | 7.534 | 7.452 | 7.487 | 47,471,072 | -0.04(-0.47%) |
Mar 06, 2013 | 7.569 | 7.586 | 7.499 | 7.522 | 49,593,596 | +0.01(+0.16%) |
Mar 05, 2013 | 7.510 | 7.575 | 7.464 | 7.510 | 46,033,140 | +0.07(+0.94%) |
Mar 04, 2013 | 7.324 | 7.440 | 7.312 | 7.440 | 41,704,368 | +0.08(+1.11%) |
Mar 01, 2013 | 7.330 | 7.440 | 7.224 | 7.359 | 66,500,792 | +0.00(+0.00%) |
Feb 28, 2013 | 7.461 | 7.510 | 7.353 | 7.359 | 64,572,964 | -0.09(-1.18%) |
Feb 27, 2013 | 7.207 | 7.499 | 7.207 | 7.446 | 88,354,960 | +0.25(+3.40%) |
Feb 26, 2013 | 7.143 | 7.207 | 7.067 | 7.201 | 50,023,220 | +0.12(+1.73%) |
Feb 25, 2013 | 7.312 | 7.335 | 7.061 | 7.079 | 66,170,876 | -0.20(-2.80%) |
Feb 22, 2013 | 7.260 | 7.295 | 7.184 | 7.283 | 40,911,912 | +0.05(+0.73%) |
Feb 21, 2013 | 7.300 | 7.300 | 7.178 | 7.230 | 74,888,080 | -0.12(-1.67%) |
Feb 20, 2013 | 7.557 | 7.575 | 7.335 | 7.353 | 86,284,880 | -0.23(-3.00%) |
Feb 19, 2013 | 7.610 | 7.639 | 7.528 | 7.580 | 53,276,060 | -0.02(-0.23%) |
Feb 15, 2013 | 7.668 | 7.668 | 7.592 | 7.598 | 55,606,036 | -0.05(-0.69%) |
Feb 14, 2013 | 7.586 | 7.686 | 7.563 | 7.650 | 57,387,292 | +0.04(+0.54%) |
Feb 13, 2013 | 7.650 | 7.668 | 7.580 | 7.610 | 41,985,452 | -0.02(-0.31%) |
Feb 12, 2013 | 7.656 | 7.703 | 7.615 | 7.633 | 44,951,064 | -0.02(-0.23%) |
Feb 11, 2013 | 7.621 | 7.703 | 7.598 | 7.650 | 30,306,894 | +0.01(+0.08%) |
Feb 08, 2013 | 7.645 | 7.680 | 7.615 | 7.645 | 31,896,042 | +0.02(+0.23%) |
Feb 07, 2013 | 7.738 | 7.767 | 7.586 | 7.627 | 58,211,544 | -0.08(-0.98%) |
Feb 06, 2013 | 7.662 | 7.744 | 7.615 | 7.703 | 57,441,140 | +0.19(+2.48%) |
Feb 04, 2013 | 7.551 | 7.586 | 7.505 | 7.516 | 56,038,904 | -0.08(-1.08%) |
Feb 01, 2013 | 7.645 | 7.663 | 7.551 | 7.598 | 77,499,480 | +0.04(+0.54%) |
Jan 31, 2013 | 7.505 | 7.598 | 7.394 | 7.557 | 112,943,160 | +0.01(+0.15%) |
Jan 30, 2013 | 7.592 | 7.703 | 7.522 | 7.545 | 102,096,256 | -0.12(-1.60%) |
Jan 29, 2013 | 7.913 | 7.941 | 7.522 | 7.668 | 224,668,672 | -0.37(-4.64%) |
Jan 28, 2013 | 7.872 | 8.065 | 7.831 | 8.041 | 87,655,424 | +0.12(+1.47%) |
Jan 25, 2013 | 8.012 | 8.017 | 7.902 | 7.925 | 92,190,176 | -0.11(-1.37%) |
Jan 24, 2013 | 8.006 | 8.099 | 8.000 | 8.035 | 73,421,408 | -0.01(-0.07%) |
Jan 23, 2013 | 8.110 | 8.122 | 7.988 | 8.041 | 100,278,576 | -0.17(-2.05%) |
Jan 22, 2013 | 8.145 | 8.220 | 8.110 | 8.209 | 61,222,156 | +0.03(+0.43%) |
Jan 18, 2013 | 8.168 | 8.185 | 8.093 | 8.174 | 78,934,912 | -0.06(-0.77%) |
Jan 17, 2013 | 8.267 | 8.284 | 8.151 | 8.238 | 76,421,640 | +0.00(+0.00%) |
Jan 16, 2013 | 8.203 | 8.255 | 8.116 | 8.238 | 88,777,088 | -0.05(-0.56%) |
Jan 15, 2013 | 8.058 | 8.284 | 8.046 | 8.284 | 95,609,808 | +0.18(+2.22%) |
Jan 14, 2013 | 8.133 | 8.156 | 8.029 | 8.104 | 79,758,136 | -0.01(-0.07%) |
Jan 11, 2013 | 8.110 | 8.151 | 8.052 | 8.110 | 116,708,096 | +0.10(+1.23%) |
Jan 10, 2013 | 7.983 | 8.075 | 7.925 | 8.012 | 146,206,096 | +0.21(+2.67%) |
Jan 09, 2013 | 7.763 | 7.878 | 7.757 | 7.803 | 63,825,308 | +0.07(+0.90%) |
Jan 08, 2013 | 7.751 | 7.780 | 7.647 | 7.734 | 79,949,336 | -0.05(-0.60%) |
Jan 07, 2013 | 7.832 | 7.867 | 7.734 | 7.780 | 74,998,720 | -0.08(-1.03%) |
Jan 04, 2013 | 7.826 | 7.884 | 7.734 | 7.861 | 94,381,944 | +0.06(+0.82%) |
Jan 03, 2013 | 7.670 | 7.933 | 7.560 | 7.797 | 209,284,624 | +0.15(+1.97%) |
Jan 02, 2013 | 7.629 | 7.647 | 7.531 | 7.647 | 129,146,656 | +0.14(+1.93%) |
Dec 31, 2012 | 7.461 | 7.577 | 7.392 | 7.502 | 184,371,088 | +0.05(+0.62%) |
Dec 28, 2012 | 7.267 | 7.461 | 7.253 | 7.456 | 165,146,544 | +0.06(+0.86%) |
Dec 27, 2012 | 7.409 | 7.421 | 7.160 | 7.392 | 186,870,640 | -0.02(-0.23%) |
Dec 26, 2012 | 7.131 | 7.409 | 7.131 | 7.409 | 242,108,720 | +0.23(+3.15%) |
Dec 24, 2012 | 6.760 | 7.183 | 6.760 | 7.183 | 158,356,000 | +0.31(+4.55%) |
Dec 21, 2012 | 6.691 | 6.870 | 6.645 | 6.870 | 163,162,960 | +0.05(+0.76%) |
Dec 20, 2012 | 6.801 | 6.836 | 6.708 | 6.818 | 82,390,912 | +0.02(+0.34%) |
Dec 19, 2012 | 6.830 | 6.865 | 6.731 | 6.795 | 94,742,616 | +0.03(+0.51%) |
Dec 18, 2012 | 6.650 | 6.766 | 6.604 | 6.760 | 105,650,048 | +0.16(+2.46%) |
Dec 17, 2012 | 6.465 | 6.610 | 6.453 | 6.598 | 81,102,544 | +0.17(+2.61%) |
Dec 14, 2012 | 6.529 | 6.529 | 6.390 | 6.430 | 63,760,820 | -0.10(-1.51%) |
Dec 13, 2012 | 6.639 | 6.662 | 6.494 | 6.529 | 61,183,336 | -0.12(-1.74%) |
Dec 12, 2012 | 6.673 | 6.697 | 6.621 | 6.645 | 53,685,708 | -0.01(-0.17%) |
Dec 11, 2012 | 6.668 | 6.708 | 6.604 | 6.656 | 62,709,136 | +0.01(+0.17%) |
Dec 10, 2012 | 6.610 | 6.679 | 6.610 | 6.645 | 44,925,000 | -0.01(-0.09%) |
Dec 07, 2012 | 6.529 | 6.662 | 6.523 | 6.650 | 66,307,096 | +0.14(+2.14%) |
Dec 06, 2012 | 6.523 | 6.552 | 6.482 | 6.511 | 53,626,856 | -0.04(-0.62%) |
Dec 05, 2012 | 6.558 | 6.604 | 6.477 | 6.552 | 57,226,036 | +0.00(+0.00%) |