Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.78 | 13.09 | 12.74 | 12.96 | 22,448,674 | +0.07(+0.53%) |
Oct 30, 2013 | 13.39 | 13.42 | 12.83 | 12.89 | 20,365,698 | -0.39(-2.91%) |
Oct 29, 2013 | 13.15 | 13.31 | 13.06 | 13.28 | 18,821,240 | +0.16(+1.21%) |
Oct 28, 2013 | 13.11 | 13.19 | 12.99 | 13.12 | 13,289,325 | -0.04(-0.29%) |
Oct 25, 2013 | 13.25 | 13.28 | 13.00 | 13.15 | 20,516,578 | -0.10(-0.74%) |
Oct 24, 2013 | 13.26 | 13.28 | 12.76 | 13.25 | 48,642,344 | -0.03(-0.23%) |
Oct 23, 2013 | 13.68 | 13.70 | 12.68 | 13.28 | 112,289,400 | +1.65(+14.14%) |
Oct 22, 2013 | 11.51 | 11.74 | 11.50 | 11.64 | 26,666,742 | +0.20(+1.72%) |
Oct 21, 2013 | 11.39 | 11.47 | 11.37 | 11.44 | 10,739,885 | +0.07(+0.60%) |
Oct 18, 2013 | 11.33 | 11.40 | 11.24 | 11.37 | 19,823,588 | +0.13(+1.15%) |
Oct 17, 2013 | 10.89 | 11.29 | 10.89 | 11.24 | 19,448,494 | +0.31(+2.84%) |
Oct 16, 2013 | 10.88 | 10.97 | 10.85 | 10.93 | 17,542,100 | +0.11(+1.05%) |
Oct 15, 2013 | 10.86 | 10.99 | 10.75 | 10.82 | 17,108,386 | -0.11(-0.97%) |
Oct 14, 2013 | 10.84 | 10.99 | 10.77 | 10.93 | 14,858,660 | -0.03(-0.28%) |
Oct 11, 2013 | 10.82 | 10.96 | 10.74 | 10.96 | 20,155,126 | -0.01(-0.07%) |
Oct 10, 2013 | 10.79 | 10.97 | 10.72 | 10.96 | 17,783,894 | +0.34(+3.21%) |
Oct 09, 2013 | 10.63 | 10.69 | 10.48 | 10.62 | 20,393,600 | +0.01(+0.07%) |
Oct 08, 2013 | 10.97 | 10.99 | 10.61 | 10.61 | 21,532,370 | -0.36(-3.31%) |
Oct 07, 2013 | 10.94 | 11.07 | 10.89 | 10.98 | 15,144,690 | -0.11(-1.03%) |
Oct 04, 2013 | 10.82 | 11.11 | 10.82 | 11.09 | 17,560,594 | +0.25(+2.31%) |
Oct 03, 2013 | 10.99 | 11.05 | 10.80 | 10.84 | 17,066,342 | -0.17(-1.58%) |
Oct 02, 2013 | 11.07 | 11.11 | 10.97 | 11.02 | 16,589,713 | -0.16(-1.42%) |
Oct 01, 2013 | 11.07 | 11.18 | 11.01 | 11.18 | 10,879,590 | +0.11(+1.03%) |
Sep 30, 2013 | 11.05 | 11.15 | 10.97 | 11.06 | 13,853,991 | -0.11(-0.95%) |
Sep 27, 2013 | 11.29 | 11.30 | 11.09 | 11.17 | 12,729,425 | -0.16(-1.41%) |
Sep 26, 2013 | 11.33 | 11.37 | 11.25 | 11.33 | 14,181,591 | +0.02(+0.13%) |
Sep 25, 2013 | 11.27 | 11.37 | 11.27 | 11.31 | 12,732,755 | +0.03(+0.27%) |
Sep 24, 2013 | 11.21 | 11.32 | 11.19 | 11.28 | 15,328,392 | +0.05(+0.40%) |
Sep 23, 2013 | 11.18 | 11.32 | 11.08 | 11.24 | 19,868,820 | +0.11(+1.02%) |
Sep 20, 2013 | 11.27 | 11.34 | 11.12 | 11.12 | 18,008,126 | -0.15(-1.34%) |
Sep 19, 2013 | 11.44 | 11.46 | 11.24 | 11.27 | 13,603,245 | -0.11(-1.00%) |
Sep 18, 2013 | 11.17 | 11.44 | 11.15 | 11.39 | 24,262,658 | +0.28(+2.53%) |
Sep 17, 2013 | 10.99 | 11.11 | 10.90 | 11.11 | 15,060,633 | +0.12(+1.10%) |
Sep 16, 2013 | 11.21 | 11.14 | 10.98 | 10.99 | 15,945,376 | -0.11(-1.02%) |
Sep 13, 2013 | 11.04 | 11.10 | 10.93 | 11.10 | 9,676,638 | +0.11(+1.03%) |
Sep 12, 2013 | 11.28 | 11.29 | 10.91 | 10.99 | 22,132,168 | -0.30(-2.69%) |
Sep 11, 2013 | 11.27 | 11.32 | 11.21 | 11.29 | 10,193,452 | +0.02(+0.20%) |
Sep 10, 2013 | 11.17 | 11.27 | 11.13 | 11.27 | 12,326,252 | +0.17(+1.57%) |
Sep 09, 2013 | 10.93 | 11.11 | 10.93 | 11.09 | 11,029,914 | +0.17(+1.60%) |
Sep 06, 2013 | 10.98 | 10.99 | 10.79 | 10.92 | 15,242,018 | -0.04(-0.35%) |
Sep 05, 2013 | 10.79 | 10.99 | 10.77 | 10.96 | 12,680,725 | +0.20(+1.90%) |
Sep 04, 2013 | 10.55 | 10.86 | 10.53 | 10.75 | 17,827,740 | +0.20(+1.87%) |
Sep 03, 2013 | 10.66 | 10.74 | 10.49 | 10.55 | 16,166,295 | -0.09(-0.85%) |
Aug 30, 2013 | 10.75 | 10.77 | 10.57 | 10.64 | 11,166,657 | -0.11(-0.99%) |
Aug 29, 2013 | 10.71 | 10.82 | 10.68 | 10.75 | 10,122,073 | +0.01(+0.07%) |
Aug 28, 2013 | 10.73 | 10.84 | 10.69 | 10.74 | 9,945,998 | +0.04(+0.35%) |
Aug 27, 2013 | 11.01 | 11.01 | 10.69 | 10.71 | 16,137,225 | -0.40(-3.59%) |
Aug 26, 2013 | 11.11 | 11.23 | 11.10 | 11.10 | 13,185,359 | -0.02(-0.13%) |
Aug 23, 2013 | 11.07 | 11.14 | 11.00 | 11.12 | 9,109,376 | +0.11(+1.03%) |
Aug 22, 2013 | 10.99 | 11.13 | 10.92 | 11.01 | 9,522,048 | +0.05(+0.48%) |
Aug 21, 2013 | 10.87 | 11.07 | 10.83 | 10.95 | 14,521,575 | +0.06(+0.55%) |
Aug 20, 2013 | 11.09 | 11.10 | 10.85 | 10.89 | 19,075,300 | -0.19(-1.70%) |
Aug 19, 2013 | 11.29 | 11.32 | 11.06 | 11.08 | 12,613,949 | -0.23(-2.06%) |
Aug 16, 2013 | 11.19 | 11.35 | 11.17 | 11.32 | 16,260,353 | +0.09(+0.81%) |
Aug 15, 2013 | 11.26 | 11.32 | 11.20 | 11.22 | 11,804,444 | -0.16(-1.39%) |
Aug 14, 2013 | 11.47 | 11.50 | 11.36 | 11.38 | 8,748,731 | -0.07(-0.59%) |
Aug 13, 2013 | 11.38 | 11.47 | 11.35 | 11.45 | 8,636,096 | +0.08(+0.66%) |
Aug 12, 2013 | 11.33 | 11.44 | 11.32 | 11.38 | 7,142,116 | +0.02(+0.13%) |
Aug 09, 2013 | 11.40 | 11.44 | 11.32 | 11.36 | 7,685,837 | -0.03(-0.26%) |
Aug 08, 2013 | 11.32 | 11.44 | 11.24 | 11.39 | 9,914,259 | +0.08(+0.67%) |
Aug 07, 2013 | 11.28 | 11.35 | 11.24 | 11.32 | 11,402,333 | -0.03(-0.27%) |
Aug 06, 2013 | 11.53 | 11.53 | 11.26 | 11.35 | 19,399,250 | -0.20(-1.76%) |
Aug 05, 2013 | 11.57 | 11.67 | 11.53 | 11.55 | 9,813,292 | -0.05(-0.39%) |
Aug 02, 2013 | 11.62 | 11.64 | 11.55 | 11.59 | 16,075,824 | -0.04(-0.32%) |
Aug 01, 2013 | 11.53 | 11.68 | 11.53 | 11.63 | 17,176,980 | +0.20(+1.71%) |
Jul 31, 2013 | 11.47 | 11.59 | 11.38 | 11.44 | 19,270,264 | +0.00(+0.00%) |
Jul 30, 2013 | 11.46 | 11.62 | 11.07 | 11.44 | 37,010,008 | -0.15(-1.30%) |
Jul 29, 2013 | 11.50 | 11.63 | 11.47 | 11.59 | 22,346,646 | +0.11(+0.92%) |
Jul 26, 2013 | 11.46 | 11.48 | 11.33 | 11.48 | 12,716,657 | -0.02(-0.20%) |
Jul 25, 2013 | 11.40 | 11.54 | 11.33 | 11.50 | 12,321,466 | +0.11(+0.92%) |
Jul 24, 2013 | 11.38 | 11.54 | 11.33 | 11.40 | 15,486,384 | +0.09(+0.80%) |
Jul 23, 2013 | 11.28 | 11.37 | 11.23 | 11.31 | 8,524,472 | +0.02(+0.20%) |
Jul 22, 2013 | 11.33 | 11.38 | 11.24 | 11.29 | 12,361,537 | -0.09(-0.79%) |
Jul 19, 2013 | 11.16 | 11.38 | 11.11 | 11.38 | 21,361,330 | +0.24(+2.16%) |
Jul 18, 2013 | 10.97 | 11.21 | 10.94 | 11.13 | 13,323,128 | +0.03(+0.27%) |
Jul 17, 2013 | 11.26 | 11.29 | 10.95 | 11.10 | 18,055,654 | -0.20(-1.80%) |
Jul 16, 2013 | 11.35 | 11.40 | 11.19 | 11.31 | 9,069,939 | -0.05(-0.46%) |
Jul 15, 2013 | 11.33 | 11.42 | 11.26 | 11.36 | 7,554,781 | +0.05(+0.40%) |
Jul 12, 2013 | 11.31 | 11.35 | 11.19 | 11.32 | 11,236,599 | -0.01(-0.07%) |
Jul 11, 2013 | 11.29 | 11.35 | 11.18 | 11.32 | 11,079,738 | +0.18(+1.62%) |
Jul 10, 2013 | 11.13 | 11.20 | 11.04 | 11.14 | 8,426,239 | +0.02(+0.20%) |
Jul 09, 2013 | 11.01 | 11.21 | 11.01 | 11.12 | 15,445,478 | +0.17(+1.51%) |
Jul 08, 2013 | 11.01 | 11.03 | 10.89 | 10.95 | 8,690,553 | +0.02(+0.21%) |
Jul 05, 2013 | 10.85 | 10.98 | 10.81 | 10.93 | 7,642,864 | +0.18(+1.68%) |
Jul 03, 2013 | 10.77 | 10.77 | 10.62 | 10.75 | 7,984,682 | -0.11(-0.97%) |
Jul 02, 2013 | 10.88 | 10.95 | 10.77 | 10.86 | 9,952,074 | -0.02(-0.21%) |
Jul 01, 2013 | 10.81 | 10.95 | 10.75 | 10.88 | 9,073,727 | +0.17(+1.55%) |
Jun 28, 2013 | 10.74 | 10.81 | 10.63 | 10.71 | 18,165,292 | -0.05(-0.49%) |
Jun 27, 2013 | 10.86 | 10.91 | 10.75 | 10.77 | 10,259,082 | -0.02(-0.21%) |
Jun 26, 2013 | 10.74 | 10.80 | 10.60 | 10.79 | 13,356,370 | +0.09(+0.84%) |
Jun 25, 2013 | 10.60 | 10.72 | 10.48 | 10.70 | 12,915,175 | +0.19(+1.79%) |
Jun 24, 2013 | 10.61 | 10.68 | 10.43 | 10.51 | 15,890,561 | -0.23(-2.10%) |
Jun 21, 2013 | 10.86 | 10.87 | 10.63 | 10.74 | 20,329,702 | -0.04(-0.35%) |
Jun 20, 2013 | 11.06 | 11.21 | 10.72 | 10.77 | 24,798,534 | -0.47(-4.15%) |
Jun 19, 2013 | 11.44 | 11.48 | 11.20 | 11.24 | 17,847,924 | -0.20(-1.71%) |
Jun 18, 2013 | 11.37 | 11.46 | 11.36 | 11.44 | 13,607,732 | +0.06(+0.53%) |
Jun 17, 2013 | 11.30 | 11.45 | 11.28 | 11.38 | 10,586,136 | +0.14(+1.27%) |
Jun 14, 2013 | 11.38 | 11.41 | 11.21 | 11.23 | 10,004,437 | -0.13(-1.13%) |
Jun 13, 2013 | 11.07 | 11.43 | 10.93 | 11.36 | 15,319,101 | +0.23(+2.10%) |
Jun 12, 2013 | 11.36 | 11.39 | 11.10 | 11.13 | 12,718,158 | -0.16(-1.40%) |
Jun 11, 2013 | 11.36 | 11.47 | 11.27 | 11.29 | 11,925,799 | -0.17(-1.51%) |
Jun 10, 2013 | 11.61 | 11.63 | 11.42 | 11.46 | 13,376,792 | -0.12(-1.04%) |
Jun 07, 2013 | 11.37 | 11.60 | 11.37 | 11.58 | 19,943,674 | +0.28(+2.47%) |
Jun 06, 2013 | 11.31 | 11.37 | 11.16 | 11.30 | 24,690,488 | +0.02(+0.13%) |
Jun 05, 2013 | 11.67 | 11.67 | 11.26 | 11.29 | 24,482,012 | -0.44(-3.72%) |
Jun 04, 2013 | 11.79 | 11.89 | 11.62 | 11.72 | 15,023,244 | -0.10(-0.83%) |
Jun 03, 2013 | 11.61 | 11.82 | 11.58 | 11.82 | 16,842,762 | +0.25(+2.15%) |
May 31, 2013 | 11.70 | 11.83 | 11.57 | 11.57 | 13,671,453 | -0.17(-1.41%) |
May 30, 2013 | 11.69 | 11.84 | 11.68 | 11.74 | 13,117,227 | +0.00(+0.00%) |
May 29, 2013 | 11.68 | 11.82 | 11.65 | 11.74 | 14,830,853 | -0.05(-0.45%) |
May 28, 2013 | 11.77 | 11.94 | 11.75 | 11.79 | 13,619,920 | +0.07(+0.64%) |
May 24, 2013 | 11.67 | 11.77 | 11.60 | 11.71 | 13,670,538 | -0.07(-0.57%) |
May 23, 2013 | 11.49 | 11.81 | 11.39 | 11.78 | 18,221,360 | -0.04(-0.32%) |
May 22, 2013 | 12.12 | 12.22 | 11.71 | 11.82 | 19,162,872 | -0.29(-2.41%) |
May 21, 2013 | 12.19 | 12.21 | 11.98 | 12.11 | 19,810,836 | -0.09(-0.74%) |
May 20, 2013 | 12.01 | 12.29 | 12.01 | 12.20 | 25,912,274 | +0.13(+1.05%) |
May 17, 2013 | 11.54 | 12.07 | 11.51 | 12.07 | 32,528,998 | +0.52(+4.47%) |
May 16, 2013 | 11.72 | 11.80 | 11.45 | 11.56 | 18,982,822 | -0.17(-1.47%) |
May 15, 2013 | 11.62 | 11.75 | 11.52 | 11.73 | 14,997,580 | +0.33(+2.89%) |
May 13, 2013 | 11.49 | 11.59 | 11.34 | 11.40 | 16,536,777 | +0.10(+0.93%) |
May 10, 2013 | 11.24 | 11.39 | 11.24 | 11.30 | 12,220,184 | +0.03(+0.27%) |
May 09, 2013 | 11.09 | 11.41 | 11.09 | 11.27 | 19,575,138 | +0.13(+1.21%) |
May 08, 2013 | 11.11 | 11.15 | 11.02 | 11.13 | 19,450,664 | +0.01(+0.07%) |
May 07, 2013 | 11.17 | 11.18 | 11.06 | 11.12 | 9,397,486 | -0.01(-0.07%) |
May 06, 2013 | 11.10 | 11.22 | 11.08 | 11.13 | 14,301,120 | +0.01(+0.07%) |
May 03, 2013 | 10.85 | 11.18 | 10.75 | 11.12 | 23,189,974 | +0.37(+3.48%) |
May 02, 2013 | 10.70 | 10.79 | 10.66 | 10.75 | 10,103,741 | +0.03(+0.28%) |
May 01, 2013 | 10.81 | 10.85 | 10.67 | 10.72 | 10,730,996 | -0.13(-1.17%) |
Apr 30, 2013 | 10.76 | 10.85 | 10.65 | 10.85 | 15,590,680 | +0.07(+0.62%) |
Apr 29, 2013 | 10.73 | 10.88 | 10.70 | 10.78 | 22,167,350 | +0.13(+1.27%) |
Apr 26, 2013 | 10.65 | 10.69 | 10.62 | 10.64 | 12,907,081 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.78 | 10.38 | 10.64 | 32,647,294 | +0.28(+2.74%) |
Apr 24, 2013 | 10.10 | 10.44 | 10.03 | 10.36 | 46,040,804 | +0.54(+5.48%) |
Apr 23, 2013 | 9.620 | 9.822 | 9.545 | 9.822 | 15,354,222 | +0.23(+2.42%) |
Apr 22, 2013 | 9.620 | 9.620 | 9.456 | 9.590 | 14,215,836 | -0.01(-0.16%) |
Apr 19, 2013 | 9.777 | 9.800 | 9.605 | 9.605 | 19,822,580 | -0.16(-1.68%) |
Apr 18, 2013 | 9.695 | 9.807 | 9.553 | 9.770 | 29,656,582 | +0.07(+0.77%) |
Apr 17, 2013 | 9.792 | 9.860 | 9.643 | 9.695 | 24,800,664 | -0.16(-1.67%) |
Apr 16, 2013 | 9.875 | 9.875 | 9.800 | 9.860 | 13,087,832 | +0.04(+0.38%) |
Apr 15, 2013 | 9.912 | 9.919 | 9.792 | 9.822 | 25,080,852 | -0.13(-1.28%) |
Apr 12, 2013 | 9.987 | 10.00 | 9.882 | 9.949 | 19,401,396 | -0.05(-0.52%) |
Apr 11, 2013 | 10.03 | 10.06 | 9.927 | 10.00 | 17,331,662 | -0.02(-0.22%) |
Apr 10, 2013 | 10.02 | 10.08 | 9.987 | 10.02 | 17,675,154 | +0.04(+0.37%) |
Apr 09, 2013 | 9.987 | 10.05 | 9.934 | 9.987 | 18,990,902 | +0.00(+0.00%) |
Apr 08, 2013 | 9.968 | 10.02 | 9.901 | 9.987 | 15,851,931 | +0.03(+0.30%) |
Apr 05, 2013 | 9.815 | 9.994 | 9.710 | 9.957 | 20,518,898 | -0.02(-0.22%) |
Apr 04, 2013 | 9.979 | 10.09 | 9.964 | 9.979 | 13,677,901 | +0.00(+0.00%) |
Apr 03, 2013 | 9.949 | 10.05 | 9.934 | 9.979 | 20,000,348 | +0.01(+0.08%) |
Apr 02, 2013 | 9.957 | 10.02 | 9.912 | 9.972 | 14,132,301 | +0.00(+0.00%) |
Apr 01, 2013 | 9.987 | 10.02 | 9.852 | 9.972 | 18,139,250 | +0.00(+0.00%) |
Mar 28, 2013 | 9.860 | 9.987 | 9.822 | 9.972 | 15,559,528 | +0.13(+1.37%) |
Mar 27, 2013 | 9.747 | 9.860 | 9.725 | 9.837 | 17,189,628 | +0.03(+0.31%) |
Mar 26, 2013 | 9.785 | 9.875 | 9.717 | 9.807 | 20,088,136 | +0.07(+0.77%) |
Mar 25, 2013 | 9.807 | 9.837 | 9.691 | 9.732 | 15,161,347 | -0.03(-0.31%) |
Mar 22, 2013 | 9.747 | 9.815 | 9.673 | 9.762 | 12,527,982 | +0.04(+0.46%) |
Mar 21, 2013 | 9.837 | 9.848 | 9.665 | 9.717 | 16,790,500 | -0.14(-1.44%) |
Mar 20, 2013 | 9.643 | 9.912 | 9.628 | 9.860 | 25,740,186 | +0.26(+2.73%) |
Mar 19, 2013 | 9.635 | 9.695 | 9.523 | 9.598 | 19,617,124 | -0.01(-0.16%) |
Mar 18, 2013 | 9.545 | 9.669 | 9.467 | 9.613 | 23,096,192 | -0.05(-0.54%) |
Mar 15, 2013 | 9.530 | 9.665 | 9.463 | 9.665 | 24,862,502 | +0.08(+0.86%) |
Mar 14, 2013 | 9.471 | 9.590 | 9.433 | 9.583 | 12,997,609 | +0.13(+1.35%) |
Mar 13, 2013 | 9.515 | 9.530 | 9.433 | 9.456 | 10,803,625 | -0.02(-0.24%) |
Mar 12, 2013 | 9.448 | 9.575 | 9.433 | 9.478 | 12,747,765 | +0.03(+0.32%) |
Mar 11, 2013 | 9.508 | 9.553 | 9.411 | 9.448 | 12,263,742 | -0.06(-0.63%) |
Mar 08, 2013 | 9.530 | 9.553 | 9.433 | 9.508 | 15,905,575 | +0.04(+0.40%) |
Mar 07, 2013 | 9.471 | 9.486 | 9.373 | 9.471 | 10,215,200 | +0.07(+0.80%) |
Mar 06, 2013 | 9.396 | 9.456 | 9.313 | 9.396 | 13,122,259 | +0.03(+0.32%) |
Mar 05, 2013 | 9.321 | 9.426 | 9.254 | 9.366 | 16,491,101 | +0.10(+1.13%) |
Mar 04, 2013 | 9.343 | 9.351 | 9.194 | 9.261 | 17,483,866 | -0.10(-1.12%) |
Mar 01, 2013 | 9.328 | 9.381 | 9.209 | 9.366 | 11,944,074 | -0.07(-0.71%) |
Feb 28, 2013 | 9.515 | 9.530 | 9.403 | 9.433 | 16,729,202 | +0.01(+0.16%) |
Feb 27, 2013 | 9.194 | 9.433 | 9.164 | 9.418 | 12,746,115 | +0.22(+2.44%) |
Feb 26, 2013 | 9.224 | 9.306 | 9.126 | 9.194 | 19,187,004 | +0.02(+0.24%) |
Feb 25, 2013 | 9.416 | 9.468 | 9.171 | 9.171 | 16,371,027 | -0.19(-2.06%) |
Feb 22, 2013 | 9.342 | 9.394 | 9.320 | 9.364 | 9,270,685 | +0.07(+0.80%) |
Feb 21, 2013 | 9.350 | 9.379 | 9.223 | 9.290 | 17,890,738 | -0.09(-0.95%) |
Feb 20, 2013 | 9.595 | 9.609 | 9.342 | 9.379 | 15,481,577 | -0.20(-2.09%) |
Feb 19, 2013 | 9.528 | 9.617 | 9.528 | 9.580 | 18,677,310 | +0.08(+0.86%) |
Feb 15, 2013 | 9.632 | 9.639 | 9.454 | 9.498 | 19,353,946 | -0.12(-1.24%) |
Feb 14, 2013 | 9.476 | 9.647 | 9.424 | 9.617 | 22,035,158 | +0.13(+1.33%) |
Feb 13, 2013 | 9.364 | 9.520 | 9.350 | 9.491 | 23,207,412 | +0.16(+1.67%) |
Feb 12, 2013 | 9.253 | 9.424 | 9.246 | 9.335 | 18,124,272 | +0.10(+1.05%) |
Feb 11, 2013 | 9.149 | 9.268 | 9.112 | 9.238 | 13,940,666 | +0.12(+1.30%) |
Feb 08, 2013 | 9.171 | 9.268 | 8.993 | 9.119 | 24,251,512 | -0.03(-0.32%) |
Feb 07, 2013 | 9.030 | 9.156 | 9.015 | 9.149 | 21,817,476 | +0.10(+1.15%) |
Feb 06, 2013 | 8.867 | 9.045 | 8.822 | 9.045 | 18,528,252 | +0.29(+3.31%) |
Feb 04, 2013 | 8.845 | 8.859 | 8.726 | 8.755 | 28,798,350 | -0.09(-1.01%) |
Feb 01, 2013 | 8.949 | 8.971 | 8.822 | 8.845 | 24,022,408 | -0.07(-0.75%) |
Jan 31, 2013 | 8.911 | 8.971 | 8.859 | 8.911 | 34,175,544 | +0.00(+0.00%) |
Jan 30, 2013 | 9.097 | 9.097 | 8.837 | 8.911 | 29,653,892 | -0.17(-1.88%) |
Jan 29, 2013 | 9.097 | 9.223 | 9.030 | 9.082 | 32,801,444 | +0.06(+0.66%) |
Jan 28, 2013 | 8.963 | 9.030 | 8.815 | 9.023 | 43,361,756 | -0.07(-0.74%) |
Jan 25, 2013 | 9.038 | 9.127 | 8.971 | 9.090 | 21,857,966 | +0.06(+0.66%) |
Jan 24, 2013 | 9.082 | 9.104 | 8.963 | 9.030 | 21,481,294 | -0.05(-0.57%) |
Jan 23, 2013 | 9.142 | 9.164 | 9.053 | 9.082 | 16,010,534 | -0.06(-0.65%) |
Jan 22, 2013 | 8.978 | 9.142 | 8.904 | 9.142 | 19,412,248 | +0.16(+1.74%) |
Jan 18, 2013 | 9.201 | 9.201 | 8.904 | 8.986 | 26,219,804 | -0.15(-1.63%) |
Jan 17, 2013 | 9.246 | 9.275 | 9.119 | 9.134 | 22,118,658 | -0.16(-1.76%) |
Jan 16, 2013 | 9.372 | 9.394 | 9.231 | 9.298 | 12,716,038 | -0.07(-0.79%) |
Jan 15, 2013 | 9.216 | 9.379 | 9.182 | 9.372 | 13,980,718 | +0.09(+0.96%) |
Jan 14, 2013 | 9.223 | 9.320 | 9.179 | 9.283 | 13,339,154 | +0.04(+0.40%) |
Jan 11, 2013 | 9.223 | 9.268 | 9.008 | 9.246 | 32,896,134 | -0.14(-1.50%) |
Jan 10, 2013 | 9.268 | 9.424 | 9.260 | 9.387 | 24,622,380 | +0.18(+1.94%) |
Jan 09, 2013 | 9.290 | 9.379 | 9.112 | 9.208 | 32,931,280 | -0.06(-0.64%) |
Jan 08, 2013 | 9.357 | 9.394 | 9.231 | 9.268 | 27,412,546 | -0.11(-1.19%) |
Jan 07, 2013 | 9.439 | 9.491 | 9.372 | 9.379 | 25,102,994 | -0.07(-0.79%) |
Jan 04, 2013 | 9.513 | 9.617 | 9.394 | 9.454 | 30,475,940 | -0.03(-0.31%) |
Jan 03, 2013 | 9.550 | 9.654 | 9.476 | 9.483 | 14,354,865 | -0.07(-0.70%) |
Jan 02, 2013 | 9.602 | 9.609 | 9.468 | 9.550 | 18,909,998 | +0.19(+2.06%) |
Dec 31, 2012 | 9.238 | 9.387 | 9.179 | 9.357 | 16,625,806 | +0.10(+1.04%) |
Dec 28, 2012 | 9.268 | 9.394 | 9.246 | 9.260 | 14,498,145 | -0.08(-0.87%) |
Dec 27, 2012 | 9.372 | 9.379 | 9.216 | 9.342 | 13,870,560 | -0.01(-0.08%) |
Dec 26, 2012 | 9.454 | 9.513 | 9.312 | 9.350 | 10,390,707 | -0.11(-1.18%) |
Dec 24, 2012 | 9.372 | 9.468 | 9.312 | 9.461 | 6,809,330 | +0.10(+1.11%) |
Dec 21, 2012 | 9.357 | 9.461 | 9.305 | 9.357 | 35,942,296 | -0.14(-1.49%) |
Dec 20, 2012 | 9.498 | 9.557 | 9.461 | 9.498 | 24,493,526 | +0.01(+0.16%) |
Dec 19, 2012 | 9.617 | 9.721 | 9.483 | 9.483 | 16,960,540 | -0.16(-1.69%) |
Dec 18, 2012 | 9.364 | 9.669 | 9.357 | 9.647 | 18,169,328 | +0.25(+2.69%) |
Dec 17, 2012 | 9.350 | 9.454 | 9.312 | 9.394 | 15,237,799 | +0.02(+0.24%) |
Dec 14, 2012 | 9.483 | 9.491 | 9.298 | 9.372 | 15,541,122 | -0.09(-0.94%) |
Dec 13, 2012 | 9.476 | 9.576 | 9.424 | 9.461 | 15,228,996 | +0.01(+0.08%) |
Dec 12, 2012 | 9.379 | 9.543 | 9.350 | 9.454 | 17,326,422 | +0.10(+1.03%) |
Dec 11, 2012 | 9.409 | 9.431 | 9.312 | 9.357 | 13,399,944 | -0.02(-0.24%) |
Dec 10, 2012 | 9.283 | 9.431 | 9.253 | 9.379 | 13,715,786 | +0.07(+0.72%) |
Dec 07, 2012 | 9.298 | 9.327 | 9.186 | 9.312 | 12,835,757 | +0.04(+0.48%) |
Dec 06, 2012 | 9.156 | 9.435 | 9.090 | 9.268 | 14,176,481 | +0.07(+0.81%) |
Dec 05, 2012 | 9.053 | 9.260 | 9.053 | 9.194 | 16,691,465 | +0.12(+1.31%) |
Dec 04, 2012 | 9.075 | 9.194 | 8.986 | 9.075 | 25,662,142 | -0.01(-0.08%) |
Nov 30, 2012 | 9.164 | 9.208 | 9.064 | 9.082 | 17,994,442 | -0.07(-0.81%) |
Nov 29, 2012 | 9.090 | 9.216 | 9.060 | 9.156 | 17,324,230 | +0.08(+0.90%) |
Nov 28, 2012 | 9.045 | 9.119 | 8.956 | 9.075 | 27,947,324 | +0.07(+0.74%) |
Nov 27, 2012 | 8.978 | 9.156 | 8.911 | 9.008 | 56,814,688 | +0.58(+6.87%) |
Nov 26, 2012 | 8.362 | 8.436 | 8.236 | 8.429 | 14,308,749 | +0.04(+0.53%) |
Nov 23, 2012 | 8.340 | 8.392 | 8.288 | 8.384 | 4,785,237 | +0.13(+1.53%) |
Nov 21, 2012 | 8.302 | 8.332 | 8.176 | 8.258 | 18,805,884 | -0.04(-0.54%) |
Nov 20, 2012 | 8.265 | 8.414 | 8.247 | 8.302 | 17,560,890 | +0.10(+1.18%) |
Nov 19, 2012 | 8.184 | 8.213 | 8.132 | 8.206 | 11,358,985 | +0.11(+1.38%) |
Nov 16, 2012 | 8.087 | 8.132 | 7.953 | 8.095 | 24,233,262 | +0.01(+0.18%) |
Nov 15, 2012 | 8.132 | 8.184 | 8.043 | 8.080 | 24,031,588 | -0.04(-0.55%) |
Nov 14, 2012 | 8.273 | 8.310 | 8.102 | 8.124 | 19,065,558 | -0.10(-1.17%) |
Nov 13, 2012 | 8.287 | 8.335 | 8.199 | 8.221 | 13,788,355 | -0.08(-0.98%) |
Nov 12, 2012 | 8.368 | 8.398 | 8.265 | 8.302 | 12,723,444 | -0.05(-0.62%) |
Nov 09, 2012 | 8.449 | 8.449 | 8.324 | 8.353 | 15,509,314 | -0.04(-0.53%) |
Nov 08, 2012 | 8.515 | 8.545 | 8.383 | 8.398 | 23,213,690 | -0.08(-0.96%) |
Nov 07, 2012 | 8.714 | 8.744 | 8.471 | 8.479 | 21,027,406 | -0.29(-3.28%) |
Nov 06, 2012 | 8.758 | 8.817 | 8.707 | 8.766 | 16,304,129 | +0.04(+0.42%) |
Nov 05, 2012 | 8.604 | 8.773 | 8.574 | 8.729 | 11,406,258 | +0.11(+1.28%) |
Nov 02, 2012 | 8.751 | 8.751 | 8.582 | 8.619 | 18,384,178 | -0.03(-0.34%) |