Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.65 | 15.91 | 15.39 | 15.41 | 12,524,691 | -0.41(-2.59%) |
Jan 30, 2014 | 14.08 | 15.85 | 13.94 | 15.82 | 18,672,724 | +2.52(+18.96%) |
Jan 29, 2014 | 13.18 | 13.37 | 13.17 | 13.30 | 5,912,351 | -0.04(-0.32%) |
Jan 28, 2014 | 12.94 | 13.38 | 12.93 | 13.34 | 5,779,449 | +0.41(+3.17%) |
Jan 27, 2014 | 13.23 | 13.42 | 12.86 | 12.93 | 7,301,222 | -0.31(-2.36%) |
Jan 24, 2014 | 13.54 | 13.61 | 13.23 | 13.25 | 5,212,886 | -0.45(-3.31%) |
Jan 23, 2014 | 14.08 | 14.12 | 13.59 | 13.70 | 5,207,555 | -0.52(-3.66%) |
Jan 22, 2014 | 14.18 | 14.34 | 14.11 | 14.22 | 2,835,766 | +0.02(+0.13%) |
Jan 21, 2014 | 14.17 | 14.27 | 14.00 | 14.20 | 2,425,107 | +0.06(+0.43%) |
Jan 17, 2014 | 14.34 | 14.14 | 14.14 | 14.14 | 2,417,186 | -0.22(-1.53%) |
Jan 16, 2014 | 14.44 | 14.56 | 14.27 | 14.36 | 2,162,007 | -0.13(-0.89%) |
Jan 15, 2014 | 14.28 | 14.55 | 14.28 | 14.49 | 2,696,793 | +0.21(+1.46%) |
Jan 14, 2014 | 14.07 | 14.35 | 14.04 | 14.28 | 3,760,755 | +0.26(+1.83%) |
Jan 13, 2014 | 14.26 | 14.42 | 13.86 | 14.02 | 4,290,997 | -0.35(-2.43%) |
Jan 10, 2014 | 14.37 | 14.46 | 14.25 | 14.37 | 3,264,849 | +0.07(+0.51%) |
Jan 09, 2014 | 14.51 | 14.59 | 14.19 | 14.30 | 3,726,498 | -0.20(-1.39%) |
Jan 08, 2014 | 14.47 | 14.57 | 14.33 | 14.50 | 5,159,742 | +0.01(+0.08%) |
Jan 07, 2014 | 14.56 | 14.65 | 14.45 | 14.49 | 2,772,795 | +0.02(+0.17%) |
Jan 06, 2014 | 14.64 | 14.80 | 14.43 | 14.46 | 6,283,877 | -0.13(-0.92%) |
Jan 03, 2014 | 14.35 | 14.66 | 14.35 | 14.60 | 4,425,989 | +0.26(+1.79%) |
Jan 02, 2014 | 14.26 | 14.37 | 14.18 | 14.34 | 6,128,734 | +0.08(+0.56%) |
Dec 31, 2013 | 14.29 | 14.26 | 14.26 | 14.26 | 3,532,409 | -0.05(-0.34%) |
Dec 30, 2013 | 14.38 | 14.44 | 14.27 | 14.31 | 2,454,600 | -0.11(-0.76%) |
Dec 27, 2013 | 14.51 | 14.57 | 14.40 | 14.42 | 3,737,354 | -0.13(-0.88%) |
Dec 26, 2013 | 14.08 | 14.59 | 14.06 | 14.55 | 6,198,796 | +0.44(+3.12%) |
Dec 24, 2013 | 14.03 | 14.14 | 13.91 | 14.11 | 1,224,335 | +0.06(+0.39%) |
Dec 23, 2013 | 13.80 | 14.11 | 13.75 | 14.05 | 5,422,095 | +0.34(+2.50%) |
Dec 20, 2013 | 13.50 | 13.91 | 13.41 | 13.71 | 18,846,472 | +0.21(+1.54%) |
Dec 19, 2013 | 13.54 | 13.65 | 13.47 | 13.50 | 5,016,390 | -0.04(-0.32%) |
Dec 18, 2013 | 13.49 | 13.61 | 13.07 | 13.55 | 6,096,024 | +0.04(+0.32%) |
Dec 17, 2013 | 13.58 | 13.58 | 13.29 | 13.50 | 5,139,981 | -0.09(-0.63%) |
Dec 16, 2013 | 13.56 | 13.70 | 13.50 | 13.59 | 6,219,602 | -0.02(-0.18%) |
Dec 13, 2013 | 13.47 | 13.65 | 13.41 | 13.61 | 4,327,122 | +0.17(+1.23%) |
Dec 12, 2013 | 13.50 | 13.53 | 13.29 | 13.45 | 5,396,159 | -0.04(-0.32%) |
Dec 11, 2013 | 13.78 | 13.87 | 13.44 | 13.49 | 6,388,522 | -0.29(-2.09%) |
Dec 10, 2013 | 13.53 | 13.81 | 13.53 | 13.78 | 4,390,002 | +0.17(+1.26%) |
Dec 09, 2013 | 13.59 | 13.68 | 13.50 | 13.61 | 4,076,563 | -0.01(-0.05%) |
Dec 06, 2013 | 13.32 | 13.66 | 13.18 | 13.61 | 8,052,906 | +0.42(+3.20%) |
Dec 05, 2013 | 13.77 | 13.77 | 13.11 | 13.19 | 9,500,165 | -0.59(-4.31%) |
Dec 04, 2013 | 13.66 | 13.98 | 13.51 | 13.78 | 8,112,427 | +0.09(+0.67%) |
Dec 03, 2013 | 14.18 | 14.27 | 13.64 | 13.69 | 9,428,948 | -0.62(-4.32%) |
Dec 02, 2013 | 14.23 | 14.53 | 14.17 | 14.31 | 4,671,356 | +0.13(+0.91%) |
Nov 29, 2013 | 14.31 | 14.38 | 14.11 | 14.18 | 2,603,654 | -0.13(-0.94%) |
Nov 27, 2013 | 14.28 | 14.42 | 14.20 | 14.32 | 4,601,250 | +0.04(+0.26%) |
Nov 26, 2013 | 14.46 | 14.54 | 14.22 | 14.28 | 5,921,719 | -0.18(-1.27%) |
Nov 25, 2013 | 14.71 | 14.79 | 14.39 | 14.46 | 5,332,129 | -0.28(-1.91%) |
Nov 22, 2013 | 14.51 | 14.78 | 14.48 | 14.74 | 5,503,610 | +0.26(+1.77%) |
Nov 21, 2013 | 14.23 | 14.57 | 14.21 | 14.49 | 5,377,336 | +0.28(+1.98%) |
Nov 20, 2013 | 14.32 | 14.47 | 14.18 | 14.21 | 5,388,178 | -0.12(-0.81%) |
Nov 19, 2013 | 14.36 | 14.52 | 14.29 | 14.32 | 6,255,387 | +0.04(+0.26%) |
Nov 18, 2013 | 14.46 | 14.57 | 14.19 | 14.29 | 9,813,437 | -0.29(-2.02%) |
Nov 15, 2013 | 13.97 | 14.80 | 13.96 | 14.58 | 17,550,288 | +0.59(+4.24%) |
Nov 14, 2013 | 13.53 | 14.10 | 13.53 | 13.99 | 9,167,807 | +0.47(+3.48%) |
Nov 13, 2013 | 13.19 | 13.65 | 13.16 | 13.52 | 5,991,005 | +0.23(+1.74%) |
Nov 12, 2013 | 13.20 | 13.35 | 13.13 | 13.29 | 7,377,533 | +0.09(+0.64%) |
Nov 11, 2013 | 12.96 | 13.20 | 12.94 | 13.20 | 15,988,145 | +0.21(+1.59%) |
Nov 08, 2013 | 12.93 | 13.11 | 12.90 | 12.99 | 5,590,095 | +0.05(+0.42%) |
Nov 07, 2013 | 13.21 | 13.35 | 12.91 | 12.94 | 6,040,161 | -0.30(-2.25%) |
Nov 06, 2013 | 13.27 | 13.36 | 13.14 | 13.24 | 7,828,483 | +0.01(+0.05%) |
Nov 05, 2013 | 13.19 | 13.31 | 13.07 | 13.23 | 5,283,973 | -0.05(-0.37%) |
Nov 04, 2013 | 13.06 | 13.42 | 13.05 | 13.28 | 6,822,870 | +0.24(+1.86%) |
Nov 01, 2013 | 12.96 | 13.05 | 12.84 | 13.04 | 6,141,791 | +0.08(+0.66%) |
Oct 31, 2013 | 12.65 | 13.02 | 12.58 | 12.95 | 8,758,133 | +0.30(+2.40%) |
Oct 30, 2013 | 12.64 | 12.95 | 12.48 | 12.65 | 10,771,588 | +0.04(+0.34%) |
Oct 29, 2013 | 11.88 | 13.35 | 11.78 | 12.61 | 26,567,808 | +0.93(+7.95%) |
Oct 28, 2013 | 11.84 | 11.86 | 11.57 | 11.68 | 9,130,448 | -0.13(-1.08%) |
Oct 25, 2013 | 11.97 | 12.02 | 11.72 | 11.80 | 6,894,613 | -0.17(-1.42%) |
Oct 24, 2013 | 12.08 | 12.15 | 11.93 | 11.97 | 5,555,061 | -0.13(-1.10%) |
Oct 23, 2013 | 12.10 | 12.14 | 12.02 | 12.11 | 3,087,647 | -0.09(-0.75%) |
Oct 22, 2013 | 12.17 | 12.34 | 12.10 | 12.20 | 5,687,264 | +0.08(+0.70%) |
Oct 21, 2013 | 12.10 | 12.21 | 12.04 | 12.11 | 5,020,287 | +0.04(+0.30%) |
Oct 18, 2013 | 11.95 | 12.10 | 11.90 | 12.08 | 4,676,720 | +0.17(+1.43%) |
Oct 17, 2013 | 11.87 | 11.93 | 11.74 | 11.91 | 4,355,916 | +0.03(+0.26%) |
Oct 16, 2013 | 11.68 | 11.90 | 11.68 | 11.88 | 4,391,809 | +0.21(+1.82%) |
Oct 15, 2013 | 11.67 | 11.79 | 11.58 | 11.66 | 5,824,765 | -0.04(-0.36%) |
Oct 14, 2013 | 11.51 | 11.73 | 11.49 | 11.71 | 3,095,368 | +0.07(+0.63%) |
Oct 11, 2013 | 11.56 | 11.68 | 11.46 | 11.63 | 6,694,893 | +0.03(+0.26%) |
Oct 10, 2013 | 11.36 | 11.62 | 11.35 | 11.60 | 3,419,317 | +0.38(+3.35%) |
Oct 09, 2013 | 11.23 | 11.33 | 11.16 | 11.23 | 3,859,412 | +0.01(+0.11%) |
Oct 08, 2013 | 11.33 | 11.46 | 11.16 | 11.22 | 6,003,567 | -0.15(-1.33%) |
Oct 07, 2013 | 11.39 | 11.52 | 11.29 | 11.37 | 5,317,022 | -0.10(-0.90%) |
Oct 04, 2013 | 11.59 | 11.76 | 11.47 | 11.47 | 8,941,449 | -0.10(-0.89%) |
Oct 03, 2013 | 11.68 | 11.68 | 11.38 | 11.57 | 7,444,023 | -0.10(-0.88%) |
Oct 02, 2013 | 11.43 | 11.76 | 11.33 | 11.68 | 12,042,272 | +0.19(+1.64%) |
Oct 01, 2013 | 11.06 | 11.49 | 11.05 | 11.49 | 8,429,679 | +0.45(+4.07%) |
Sep 30, 2013 | 10.88 | 11.17 | 10.87 | 11.04 | 4,655,508 | +0.08(+0.72%) |
Sep 27, 2013 | 10.90 | 11.00 | 10.88 | 10.96 | 3,782,728 | +0.04(+0.33%) |
Sep 26, 2013 | 10.89 | 11.07 | 10.88 | 10.92 | 2,520,618 | +0.00(+0.00%) |
Sep 25, 2013 | 10.99 | 11.03 | 10.89 | 10.92 | 5,802,424 | -0.07(-0.61%) |
Sep 24, 2013 | 10.91 | 11.14 | 10.88 | 10.99 | 5,341,814 | +0.08(+0.72%) |
Sep 23, 2013 | 10.94 | 10.99 | 10.75 | 10.91 | 5,335,532 | -0.11(-0.99%) |
Sep 20, 2013 | 11.25 | 11.29 | 10.97 | 11.02 | 8,012,340 | -0.21(-1.84%) |
Sep 19, 2013 | 10.73 | 11.42 | 10.70 | 11.23 | 12,596,075 | +0.50(+4.64%) |
Sep 18, 2013 | 10.57 | 10.74 | 10.41 | 10.73 | 5,266,658 | +0.14(+1.32%) |
Sep 17, 2013 | 10.44 | 10.66 | 10.43 | 10.59 | 3,229,663 | +0.17(+1.63%) |
Sep 16, 2013 | 10.54 | 10.60 | 10.41 | 10.42 | 4,002,236 | -0.03(-0.29%) |
Sep 13, 2013 | 10.34 | 10.47 | 10.24 | 10.45 | 5,082,315 | +0.16(+1.59%) |
Sep 12, 2013 | 10.43 | 10.45 | 10.24 | 10.29 | 6,364,164 | -0.12(-1.11%) |
Sep 11, 2013 | 10.40 | 10.54 | 10.35 | 10.40 | 4,744,080 | +0.00(+0.00%) |
Sep 10, 2013 | 10.38 | 10.47 | 10.29 | 10.40 | 3,523,556 | +0.08(+0.82%) |
Sep 09, 2013 | 10.21 | 10.34 | 10.18 | 10.32 | 3,177,423 | +0.11(+1.07%) |
Sep 06, 2013 | 10.17 | 10.32 | 10.10 | 10.21 | 4,225,463 | +0.10(+1.02%) |
Sep 05, 2013 | 10.10 | 10.13 | 9.987 | 10.11 | 3,492,959 | -0.01(-0.06%) |
Sep 04, 2013 | 9.905 | 10.15 | 9.862 | 10.11 | 4,720,690 | +0.19(+1.96%) |
Sep 03, 2013 | 10.05 | 10.20 | 9.869 | 9.917 | 3,618,084 | +0.01(+0.12%) |
Aug 30, 2013 | 10.16 | 10.17 | 9.820 | 9.905 | 4,827,573 | -0.21(-2.10%) |
Aug 29, 2013 | 10.20 | 10.29 | 10.12 | 10.12 | 3,800,566 | -0.11(-1.07%) |
Aug 28, 2013 | 10.19 | 10.28 | 10.13 | 10.23 | 2,866,271 | +0.01(+0.06%) |
Aug 27, 2013 | 10.32 | 10.38 | 10.17 | 10.22 | 4,314,555 | -0.21(-2.04%) |
Aug 26, 2013 | 10.50 | 10.53 | 10.40 | 10.43 | 3,631,972 | -0.09(-0.81%) |
Aug 23, 2013 | 10.43 | 10.58 | 10.41 | 10.52 | 3,187,820 | +0.09(+0.81%) |
Aug 22, 2013 | 10.61 | 10.65 | 10.37 | 10.43 | 3,392,050 | -0.13(-1.21%) |
Aug 21, 2013 | 10.69 | 10.70 | 10.51 | 10.56 | 3,245,939 | -0.19(-1.81%) |
Aug 20, 2013 | 10.66 | 10.86 | 10.65 | 10.75 | 4,041,231 | +0.10(+0.91%) |
Aug 19, 2013 | 10.59 | 10.73 | 10.50 | 10.66 | 4,735,960 | +0.04(+0.40%) |
Aug 16, 2013 | 10.55 | 10.69 | 10.42 | 10.62 | 5,001,527 | +0.03(+0.29%) |
Aug 15, 2013 | 10.56 | 10.65 | 10.50 | 10.58 | 3,994,248 | -0.13(-1.25%) |
Aug 14, 2013 | 10.85 | 10.85 | 10.65 | 10.72 | 4,447,399 | -0.08(-0.73%) |
Aug 13, 2013 | 10.48 | 10.91 | 10.47 | 10.80 | 6,752,708 | +0.31(+2.95%) |
Aug 12, 2013 | 10.47 | 10.56 | 10.45 | 10.49 | 4,821,643 | -0.02(-0.17%) |
Aug 09, 2013 | 10.63 | 10.69 | 10.49 | 10.51 | 6,646,622 | -0.19(-1.81%) |
Aug 08, 2013 | 10.74 | 10.83 | 10.58 | 10.70 | 7,596,565 | -0.05(-0.45%) |
Aug 07, 2013 | 10.74 | 10.75 | 10.55 | 10.75 | 8,469,104 | +0.00(+0.04%) |
Aug 06, 2013 | 10.51 | 10.83 | 10.43 | 10.74 | 12,987,680 | +0.19(+1.76%) |
Aug 05, 2013 | 10.43 | 10.57 | 10.34 | 10.56 | 8,854,450 | +0.07(+0.69%) |
Aug 02, 2013 | 10.15 | 10.52 | 10.08 | 10.49 | 9,932,694 | +0.33(+3.25%) |
Aug 01, 2013 | 9.999 | 10.20 | 9.945 | 10.16 | 9,596,848 | +0.24(+2.42%) |
Jul 31, 2013 | 9.963 | 10.01 | 9.699 | 9.915 | 18,837,008 | -0.05(-0.54%) |
Jul 30, 2013 | 9.092 | 10.21 | 9.068 | 9.969 | 41,411,688 | +1.13(+12.77%) |
Jul 29, 2013 | 8.576 | 8.864 | 8.561 | 8.840 | 10,529,643 | +0.18(+2.08%) |
Jul 26, 2013 | 8.678 | 8.732 | 8.594 | 8.660 | 6,889,348 | -0.10(-1.17%) |
Jul 25, 2013 | 8.732 | 8.783 | 8.660 | 8.762 | 4,467,444 | +0.03(+0.34%) |
Jul 24, 2013 | 8.714 | 8.822 | 8.666 | 8.732 | 9,674,397 | +0.01(+0.14%) |
Jul 23, 2013 | 8.828 | 8.930 | 8.684 | 8.720 | 6,749,459 | -0.05(-0.62%) |
Jul 22, 2013 | 8.498 | 8.804 | 8.444 | 8.774 | 14,412,833 | +0.33(+3.91%) |
Jul 19, 2013 | 8.522 | 8.714 | 8.348 | 8.444 | 66,223,220 | -0.07(-0.85%) |
Jul 18, 2013 | 8.498 | 8.555 | 8.426 | 8.516 | 9,022,986 | +0.02(+0.25%) |
Jul 17, 2013 | 8.444 | 8.558 | 8.444 | 8.495 | 6,650,575 | +0.09(+1.04%) |
Jul 16, 2013 | 8.372 | 8.558 | 8.330 | 8.408 | 7,749,766 | +0.05(+0.57%) |
Jul 15, 2013 | 8.330 | 8.450 | 8.264 | 8.360 | 7,667,341 | -0.02(-0.29%) |
Jul 12, 2013 | 8.456 | 8.474 | 8.288 | 8.384 | 11,411,973 | -0.10(-1.13%) |
Jul 11, 2013 | 8.660 | 8.726 | 8.408 | 8.480 | 11,596,948 | -0.10(-1.19%) |
Jul 10, 2013 | 8.546 | 8.717 | 8.546 | 8.582 | 7,559,444 | +0.02(+0.28%) |
Jul 09, 2013 | 8.630 | 8.636 | 8.510 | 8.558 | 6,709,228 | -0.05(-0.56%) |
Jul 08, 2013 | 8.648 | 8.678 | 8.570 | 8.606 | 6,058,337 | -0.03(-0.35%) |
Jul 05, 2013 | 8.594 | 8.654 | 8.441 | 8.636 | 3,694,619 | +0.11(+1.27%) |
Jul 03, 2013 | 8.408 | 8.552 | 8.324 | 8.528 | 3,172,466 | +0.07(+0.85%) |
Jul 02, 2013 | 8.930 | 8.969 | 8.318 | 8.456 | 10,764,168 | -0.53(-5.88%) |
Jul 01, 2013 | 8.834 | 9.032 | 8.735 | 8.984 | 3,674,770 | +0.17(+1.91%) |
Jun 28, 2013 | 9.062 | 9.111 | 8.816 | 8.816 | 7,261,725 | -0.31(-3.36%) |
Jun 27, 2013 | 8.894 | 9.123 | 8.852 | 9.123 | 4,573,844 | +0.26(+2.98%) |
Jun 26, 2013 | 8.720 | 8.924 | 8.714 | 8.858 | 4,148,825 | +0.20(+2.36%) |
Jun 25, 2013 | 8.438 | 8.660 | 8.408 | 8.654 | 4,328,957 | +0.28(+3.30%) |
Jun 24, 2013 | 8.444 | 8.468 | 8.300 | 8.378 | 5,966,429 | -0.09(-1.06%) |
Jun 21, 2013 | 8.342 | 8.534 | 8.276 | 8.468 | 6,394,749 | +0.19(+2.32%) |
Jun 20, 2013 | 8.456 | 8.504 | 8.186 | 8.276 | 4,973,797 | -0.28(-3.30%) |
Jun 19, 2013 | 8.828 | 8.870 | 8.552 | 8.558 | 3,944,974 | -0.26(-3.00%) |
Jun 18, 2013 | 8.702 | 8.882 | 8.666 | 8.822 | 3,195,939 | +0.11(+1.24%) |
Jun 17, 2013 | 8.786 | 8.864 | 8.696 | 8.714 | 3,827,910 | -0.05(-0.55%) |
Jun 14, 2013 | 8.744 | 8.840 | 8.660 | 8.762 | 2,811,355 | +0.00(+0.00%) |
Jun 13, 2013 | 8.570 | 8.795 | 8.462 | 8.762 | 3,020,177 | +0.17(+1.96%) |
Jun 12, 2013 | 8.960 | 8.960 | 8.558 | 8.594 | 4,286,383 | -0.28(-3.11%) |
Jun 11, 2013 | 8.810 | 8.990 | 8.696 | 8.870 | 5,701,490 | -0.01(-0.14%) |
Jun 10, 2013 | 8.792 | 8.912 | 8.726 | 8.882 | 3,515,976 | +0.09(+1.02%) |
Jun 07, 2013 | 8.420 | 8.798 | 8.396 | 8.792 | 6,098,521 | +0.34(+4.05%) |
Jun 06, 2013 | 8.666 | 8.696 | 8.357 | 8.450 | 16,159,913 | -0.25(-2.90%) |
Jun 05, 2013 | 8.966 | 9.086 | 8.654 | 8.702 | 6,730,114 | -0.30(-3.34%) |
Jun 04, 2013 | 8.702 | 9.020 | 8.666 | 9.002 | 5,767,838 | +0.32(+3.74%) |
Jun 03, 2013 | 8.816 | 8.849 | 8.600 | 8.678 | 6,445,914 | -0.14(-1.57%) |
May 31, 2013 | 8.966 | 9.032 | 8.798 | 8.816 | 16,203,597 | -0.20(-2.20%) |
May 30, 2013 | 9.044 | 9.165 | 8.948 | 9.014 | 4,339,640 | +0.00(+0.00%) |
May 29, 2013 | 9.008 | 9.086 | 8.978 | 9.014 | 4,288,060 | -0.04(-0.46%) |
May 28, 2013 | 9.165 | 9.165 | 9.008 | 9.056 | 5,086,995 | -0.02(-0.26%) |
May 24, 2013 | 9.008 | 9.098 | 8.960 | 9.080 | 4,516,789 | +0.04(+0.40%) |
May 23, 2013 | 8.924 | 9.144 | 8.882 | 9.044 | 4,477,226 | +0.01(+0.07%) |
May 22, 2013 | 9.044 | 9.165 | 9.008 | 9.038 | 6,955,680 | -0.08(-0.92%) |
May 21, 2013 | 9.123 | 9.188 | 9.032 | 9.123 | 4,776,130 | -0.01(-0.07%) |
May 20, 2013 | 8.894 | 9.153 | 8.792 | 9.129 | 6,527,065 | +0.25(+2.77%) |
May 17, 2013 | 8.828 | 8.924 | 8.758 | 8.882 | 4,417,887 | +0.05(+0.54%) |
May 16, 2013 | 8.906 | 9.008 | 8.810 | 8.834 | 4,349,815 | -0.04(-0.47%) |
May 15, 2013 | 8.996 | 9.032 | 8.818 | 8.876 | 5,077,687 | -0.14(-1.53%) |
May 13, 2013 | 9.213 | 9.249 | 8.966 | 9.014 | 5,679,639 | -0.26(-2.78%) |
May 10, 2013 | 9.435 | 9.440 | 9.216 | 9.273 | 3,924,566 | -0.14(-1.47%) |
May 09, 2013 | 9.351 | 9.435 | 9.189 | 9.411 | 5,640,785 | +0.13(+1.42%) |
May 08, 2013 | 9.225 | 9.291 | 9.111 | 9.279 | 5,720,851 | +0.14(+1.49%) |
May 07, 2013 | 8.994 | 9.166 | 8.988 | 9.142 | 5,860,925 | +0.15(+1.72%) |
May 06, 2013 | 9.130 | 9.255 | 8.982 | 8.988 | 7,566,348 | -0.14(-1.56%) |
May 03, 2013 | 8.911 | 9.160 | 8.851 | 9.130 | 16,591,889 | +0.50(+5.77%) |
May 02, 2013 | 8.454 | 8.667 | 8.400 | 8.632 | 13,630,877 | +0.16(+1.89%) |
May 01, 2013 | 7.932 | 8.590 | 7.932 | 8.472 | 17,600,166 | +0.36(+4.46%) |
Apr 30, 2013 | 8.578 | 8.638 | 7.783 | 8.110 | 47,734,984 | -1.50(-15.62%) |
Apr 29, 2013 | 9.456 | 9.747 | 9.344 | 9.611 | 11,784,155 | +0.18(+1.89%) |
Apr 26, 2013 | 8.940 | 9.528 | 8.940 | 9.433 | 15,014,401 | +0.49(+5.51%) |
Apr 25, 2013 | 8.810 | 8.943 | 8.780 | 8.940 | 6,546,610 | +0.18(+2.10%) |
Apr 24, 2013 | 8.733 | 8.828 | 8.697 | 8.756 | 4,597,887 | +0.03(+0.34%) |
Apr 23, 2013 | 8.602 | 8.774 | 8.590 | 8.727 | 4,696,565 | +0.18(+2.08%) |
Apr 22, 2013 | 8.501 | 8.575 | 8.383 | 8.549 | 4,516,094 | +0.06(+0.70%) |
Apr 19, 2013 | 8.513 | 8.626 | 8.317 | 8.489 | 13,644,422 | +0.04(+0.49%) |
Apr 18, 2013 | 8.590 | 8.644 | 8.400 | 8.448 | 4,629,661 | -0.12(-1.39%) |
Apr 17, 2013 | 8.673 | 8.715 | 8.442 | 8.567 | 5,278,638 | -0.14(-1.57%) |
Apr 16, 2013 | 8.644 | 8.786 | 8.608 | 8.703 | 6,138,390 | +0.15(+1.73%) |
Apr 15, 2013 | 8.917 | 8.934 | 8.543 | 8.555 | 5,433,697 | -0.40(-4.44%) |
Apr 12, 2013 | 8.988 | 9.006 | 8.875 | 8.952 | 3,506,092 | -0.05(-0.59%) |
Apr 11, 2013 | 8.911 | 9.047 | 8.911 | 9.006 | 5,457,407 | +0.10(+1.13%) |
Apr 10, 2013 | 8.893 | 9.000 | 8.881 | 8.905 | 7,715,847 | +0.04(+0.40%) |
Apr 09, 2013 | 8.733 | 8.955 | 8.733 | 8.869 | 6,563,167 | +0.14(+1.56%) |
Apr 08, 2013 | 8.691 | 8.834 | 8.638 | 8.733 | 4,719,474 | +0.07(+0.82%) |
Apr 05, 2013 | 8.525 | 8.662 | 8.495 | 8.662 | 4,795,947 | +0.07(+0.83%) |
Apr 04, 2013 | 8.567 | 8.656 | 8.531 | 8.590 | 5,137,746 | +0.07(+0.77%) |
Apr 03, 2013 | 8.578 | 8.745 | 8.495 | 8.525 | 9,195,067 | -0.03(-0.35%) |
Apr 02, 2013 | 8.644 | 8.667 | 8.525 | 8.555 | 8,480,586 | -0.03(-0.35%) |
Apr 01, 2013 | 8.839 | 8.857 | 8.567 | 8.584 | 5,409,127 | -0.23(-2.62%) |
Mar 28, 2013 | 8.857 | 8.869 | 8.780 | 8.816 | 4,302,130 | -0.04(-0.47%) |
Mar 27, 2013 | 8.923 | 8.952 | 8.703 | 8.857 | 4,967,896 | -0.11(-1.26%) |
Mar 26, 2013 | 8.958 | 9.029 | 8.928 | 8.970 | 4,779,438 | +0.07(+0.80%) |
Mar 25, 2013 | 9.017 | 9.041 | 8.887 | 8.899 | 5,024,625 | -0.02(-0.20%) |
Mar 22, 2013 | 9.047 | 9.095 | 8.893 | 8.917 | 4,849,533 | -0.08(-0.92%) |
Mar 21, 2013 | 9.000 | 9.136 | 8.976 | 9.000 | 3,433,707 | -0.02(-0.20%) |
Mar 20, 2013 | 9.106 | 9.130 | 8.923 | 9.017 | 4,533,997 | -0.05(-0.59%) |
Mar 19, 2013 | 9.077 | 9.136 | 9.012 | 9.071 | 3,440,183 | +0.00(+0.00%) |
Mar 18, 2013 | 8.994 | 9.160 | 8.911 | 9.071 | 4,429,423 | +0.03(+0.33%) |
Mar 15, 2013 | 9.195 | 9.195 | 8.881 | 9.041 | 11,011,961 | -0.16(-1.74%) |
Mar 14, 2013 | 8.893 | 9.231 | 8.887 | 9.201 | 7,289,246 | +0.37(+4.23%) |
Mar 13, 2013 | 8.662 | 8.848 | 8.602 | 8.828 | 6,039,665 | +0.13(+1.50%) |
Mar 12, 2013 | 8.460 | 8.727 | 8.448 | 8.697 | 6,711,395 | +0.26(+3.02%) |
Mar 11, 2013 | 8.359 | 8.501 | 8.353 | 8.442 | 4,430,166 | +0.16(+1.93%) |
Mar 08, 2013 | 8.365 | 8.371 | 8.139 | 8.282 | 5,632,548 | -0.04(-0.50%) |
Mar 07, 2013 | 8.193 | 8.323 | 8.145 | 8.323 | 6,153,043 | +0.14(+1.74%) |
Mar 06, 2013 | 8.151 | 8.193 | 8.098 | 8.181 | 5,630,982 | +0.08(+0.95%) |
Mar 05, 2013 | 8.092 | 8.128 | 8.015 | 8.104 | 4,549,641 | +0.06(+0.74%) |
Mar 04, 2013 | 7.700 | 8.080 | 7.700 | 8.045 | 7,033,960 | +0.31(+4.07%) |
Mar 01, 2013 | 7.748 | 7.804 | 7.647 | 7.730 | 5,308,875 | -0.04(-0.53%) |
Feb 28, 2013 | 7.855 | 7.878 | 7.742 | 7.772 | 4,095,129 | -0.04(-0.53%) |
Feb 27, 2013 | 7.689 | 7.825 | 7.662 | 7.813 | 4,061,951 | +0.12(+1.54%) |
Feb 26, 2013 | 7.665 | 7.760 | 7.653 | 7.694 | 4,381,418 | +0.06(+0.78%) |
Feb 25, 2013 | 7.914 | 7.914 | 7.629 | 7.635 | 3,624,361 | -0.24(-3.01%) |
Feb 22, 2013 | 7.718 | 7.872 | 7.712 | 7.872 | 2,727,186 | +0.20(+2.55%) |
Feb 21, 2013 | 7.872 | 7.872 | 7.623 | 7.677 | 4,748,856 | -0.20(-2.56%) |
Feb 20, 2013 | 8.068 | 8.068 | 7.855 | 7.878 | 3,624,509 | -0.18(-2.21%) |
Feb 19, 2013 | 7.997 | 8.122 | 7.958 | 8.056 | 4,774,859 | +0.08(+0.97%) |
Feb 15, 2013 | 7.997 | 8.062 | 7.944 | 7.979 | 4,493,089 | -0.02(-0.30%) |
Feb 14, 2013 | 8.086 | 8.128 | 7.956 | 8.003 | 6,705,512 | -0.13(-1.60%) |
Feb 13, 2013 | 8.015 | 8.228 | 7.979 | 8.134 | 7,372,176 | +0.12(+1.44%) |
Feb 12, 2013 | 8.064 | 8.076 | 7.966 | 8.018 | 6,578,756 | +0.02(+0.29%) |
Feb 11, 2013 | 8.018 | 8.081 | 7.989 | 7.995 | 4,432,792 | +0.01(+0.07%) |
Feb 08, 2013 | 8.001 | 8.041 | 7.925 | 7.989 | 4,529,674 | -0.02(-0.29%) |
Feb 07, 2013 | 7.989 | 8.041 | 7.868 | 8.012 | 5,974,202 | +0.02(+0.29%) |
Feb 06, 2013 | 7.718 | 8.052 | 7.677 | 7.989 | 7,292,780 | +0.29(+3.75%) |
Feb 04, 2013 | 7.972 | 7.995 | 7.637 | 7.700 | 9,045,202 | -0.28(-3.47%) |