Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.075 | 9.220 | 9.058 | 9.108 | 5,650,367 | +0.05(+0.55%) |
Nov 27, 2013 | 9.075 | 9.124 | 8.933 | 9.058 | 10,187,539 | -0.02(-0.18%) |
Nov 26, 2013 | 8.883 | 9.075 | 8.841 | 9.075 | 7,793,877 | +0.15(+1.68%) |
Nov 25, 2013 | 8.941 | 8.958 | 8.841 | 8.925 | 8,661,232 | +0.03(+0.37%) |
Nov 22, 2013 | 8.999 | 9.072 | 8.825 | 8.891 | 19,708,090 | -0.14(-1.57%) |
Nov 21, 2013 | 8.858 | 9.033 | 8.833 | 9.033 | 15,761,828 | +0.20(+2.26%) |
Nov 20, 2013 | 8.925 | 8.979 | 8.775 | 8.833 | 13,250,208 | -0.09(-1.03%) |
Nov 19, 2013 | 8.841 | 9.058 | 8.841 | 8.925 | 13,237,693 | +0.11(+1.23%) |
Nov 18, 2013 | 9.141 | 9.141 | 8.758 | 8.816 | 13,619,661 | -0.25(-2.76%) |
Nov 15, 2013 | 9.024 | 9.149 | 8.975 | 9.066 | 11,406,512 | +0.10(+1.12%) |
Nov 14, 2013 | 8.783 | 8.999 | 8.716 | 8.966 | 15,549,956 | +0.20(+2.28%) |
Nov 13, 2013 | 8.525 | 8.775 | 8.408 | 8.766 | 27,777,206 | +0.18(+2.14%) |
Nov 12, 2013 | 8.591 | 8.650 | 8.508 | 8.583 | 24,325,420 | -0.06(-0.68%) |
Nov 11, 2013 | 8.591 | 8.675 | 8.537 | 8.641 | 11,725,006 | +0.02(+0.19%) |
Nov 08, 2013 | 8.366 | 8.666 | 8.175 | 8.625 | 24,487,170 | +0.22(+2.68%) |
Nov 07, 2013 | 8.491 | 8.616 | 8.383 | 8.400 | 12,090,315 | -0.09(-1.08%) |
Nov 06, 2013 | 8.591 | 8.608 | 8.470 | 8.491 | 10,192,573 | -0.02(-0.20%) |
Nov 05, 2013 | 8.808 | 8.866 | 8.491 | 8.508 | 18,520,868 | -0.38(-4.31%) |
Nov 04, 2013 | 8.791 | 8.916 | 8.750 | 8.891 | 8,435,951 | +0.13(+1.52%) |
Nov 01, 2013 | 8.833 | 8.933 | 8.600 | 8.758 | 16,533,168 | -0.06(-0.66%) |
Oct 31, 2013 | 8.816 | 8.883 | 8.725 | 8.816 | 17,796,878 | -0.01(-0.09%) |
Oct 30, 2013 | 9.141 | 9.199 | 8.783 | 8.825 | 19,613,620 | -0.31(-3.38%) |
Oct 29, 2013 | 9.191 | 9.208 | 9.075 | 9.133 | 10,662,417 | -0.03(-0.36%) |
Oct 28, 2013 | 9.308 | 9.316 | 9.158 | 9.166 | 12,441,788 | -0.15(-1.61%) |
Oct 25, 2013 | 9.108 | 9.333 | 9.050 | 9.316 | 12,693,944 | +0.17(+1.91%) |
Oct 24, 2013 | 8.808 | 9.249 | 8.775 | 9.141 | 40,996,216 | +0.32(+3.69%) |
Oct 23, 2013 | 8.891 | 8.925 | 8.745 | 8.816 | 24,042,448 | -0.17(-1.95%) |
Oct 22, 2013 | 8.891 | 9.041 | 8.825 | 8.991 | 11,803,844 | +0.17(+1.89%) |
Oct 21, 2013 | 8.975 | 9.016 | 8.750 | 8.825 | 14,225,668 | -0.13(-1.49%) |
Oct 18, 2013 | 8.841 | 9.033 | 8.816 | 8.958 | 12,411,897 | +0.13(+1.51%) |
Oct 17, 2013 | 8.866 | 8.875 | 8.750 | 8.825 | 14,563,084 | -0.04(-0.47%) |
Oct 16, 2013 | 8.933 | 8.999 | 8.800 | 8.866 | 18,031,436 | +0.03(+0.38%) |
Oct 15, 2013 | 8.991 | 9.033 | 8.791 | 8.833 | 13,336,425 | -0.17(-1.94%) |
Oct 14, 2013 | 8.950 | 9.033 | 8.812 | 9.008 | 10,075,359 | +0.01(+0.09%) |
Oct 11, 2013 | 9.124 | 9.166 | 8.958 | 8.999 | 14,031,677 | -0.08(-0.92%) |
Oct 10, 2013 | 9.050 | 9.191 | 9.041 | 9.083 | 17,908,704 | +0.18(+2.06%) |
Oct 09, 2013 | 8.999 | 9.024 | 8.741 | 8.900 | 19,291,690 | -0.07(-0.74%) |
Oct 08, 2013 | 9.299 | 9.350 | 8.950 | 8.966 | 18,667,910 | -0.31(-3.32%) |
Oct 07, 2013 | 9.374 | 9.416 | 9.249 | 9.274 | 9,448,176 | -0.21(-2.20%) |
Oct 04, 2013 | 9.383 | 9.499 | 9.358 | 9.483 | 8,487,702 | +0.07(+0.71%) |
Oct 03, 2013 | 9.516 | 9.574 | 9.299 | 9.416 | 13,477,981 | -0.10(-1.05%) |
Oct 02, 2013 | 9.491 | 9.537 | 9.383 | 9.516 | 12,928,717 | -0.02(-0.17%) |
Oct 01, 2013 | 9.358 | 9.549 | 9.316 | 9.533 | 12,432,631 | +0.22(+2.33%) |
Sep 30, 2013 | 9.308 | 9.391 | 9.233 | 9.316 | 10,996,059 | -0.07(-0.80%) |
Sep 27, 2013 | 9.366 | 9.499 | 9.291 | 9.391 | 7,104,679 | -0.05(-0.53%) |
Sep 26, 2013 | 9.499 | 9.549 | 9.374 | 9.441 | 13,753,299 | -0.06(-0.61%) |
Sep 25, 2013 | 9.474 | 9.608 | 9.283 | 9.499 | 26,974,570 | +0.03(+0.26%) |
Sep 24, 2013 | 9.749 | 9.749 | 9.416 | 9.474 | 66,742,252 | -0.28(-2.90%) |
Sep 23, 2013 | 9.658 | 9.874 | 9.599 | 9.758 | 13,219,129 | -0.03(-0.34%) |
Sep 20, 2013 | 10.04 | 10.05 | 9.783 | 9.791 | 12,910,742 | -0.25(-2.49%) |
Sep 19, 2013 | 9.999 | 10.21 | 9.966 | 10.04 | 19,866,104 | +0.14(+1.43%) |
Sep 18, 2013 | 9.591 | 9.962 | 9.462 | 9.899 | 29,677,650 | +0.31(+3.21%) |
Sep 17, 2013 | 9.499 | 9.633 | 9.499 | 9.591 | 7,567,582 | +0.09(+0.96%) |
Sep 16, 2013 | 9.841 | 9.749 | 9.483 | 9.499 | 13,657,505 | -0.16(-1.64%) |
Sep 13, 2013 | 9.633 | 9.691 | 9.533 | 9.658 | 8,579,077 | +0.07(+0.70%) |
Sep 12, 2013 | 9.766 | 9.791 | 9.558 | 9.591 | 11,436,313 | -0.19(-1.96%) |
Sep 11, 2013 | 9.741 | 9.808 | 9.699 | 9.783 | 9,355,004 | +0.08(+0.86%) |
Sep 10, 2013 | 9.599 | 9.808 | 9.595 | 9.699 | 16,944,492 | +0.17(+1.75%) |
Sep 09, 2013 | 9.458 | 9.637 | 9.458 | 9.533 | 20,422,858 | +0.09(+0.97%) |
Sep 06, 2013 | 9.358 | 9.508 | 9.191 | 9.441 | 19,626,208 | +0.20(+2.16%) |
Sep 05, 2013 | 9.333 | 9.370 | 9.216 | 9.241 | 8,423,670 | -0.03(-0.36%) |
Sep 04, 2013 | 9.333 | 9.458 | 9.249 | 9.274 | 15,438,485 | -0.11(-1.15%) |
Sep 03, 2013 | 9.491 | 9.574 | 9.324 | 9.383 | 12,628,199 | +0.02(+0.18%) |
Aug 30, 2013 | 9.333 | 9.524 | 9.241 | 9.366 | 15,042,219 | +0.04(+0.45%) |
Aug 29, 2013 | 9.249 | 9.549 | 9.191 | 9.324 | 10,311,907 | +0.04(+0.45%) |
Aug 28, 2013 | 9.433 | 9.516 | 9.274 | 9.283 | 10,875,698 | -0.18(-1.94%) |
Aug 27, 2013 | 9.574 | 9.583 | 9.358 | 9.466 | 14,538,934 | -0.25(-2.57%) |
Aug 26, 2013 | 10.07 | 10.09 | 9.687 | 9.716 | 10,467,578 | -0.36(-3.56%) |
Aug 23, 2013 | 10.14 | 10.19 | 9.916 | 10.07 | 8,547,135 | -0.02(-0.25%) |
Aug 22, 2013 | 10.01 | 10.16 | 9.991 | 10.10 | 6,674,344 | +0.17(+1.68%) |
Aug 21, 2013 | 10.04 | 10.17 | 9.874 | 9.933 | 10,357,938 | -0.23(-2.22%) |
Aug 20, 2013 | 10.07 | 10.25 | 9.983 | 10.16 | 11,700,541 | +0.11(+1.08%) |
Aug 19, 2013 | 10.02 | 10.14 | 9.974 | 10.05 | 12,330,718 | -0.02(-0.17%) |
Aug 16, 2013 | 10.12 | 10.23 | 9.991 | 10.07 | 7,994,999 | +0.02(+0.17%) |
Aug 15, 2013 | 10.20 | 10.22 | 9.979 | 10.05 | 15,138,648 | -0.34(-3.29%) |
Aug 14, 2013 | 10.35 | 10.44 | 10.30 | 10.39 | 12,262,663 | +0.04(+0.40%) |
Aug 13, 2013 | 10.08 | 10.37 | 10.07 | 10.35 | 12,918,517 | +0.22(+2.22%) |
Aug 12, 2013 | 10.21 | 10.37 | 10.10 | 10.12 | 8,303,140 | -0.01(-0.08%) |
Aug 09, 2013 | 10.17 | 10.30 | 10.03 | 10.13 | 8,771,526 | -0.04(-0.41%) |
Aug 08, 2013 | 9.958 | 10.27 | 9.941 | 10.17 | 12,642,225 | +0.29(+2.95%) |
Aug 07, 2013 | 9.933 | 9.983 | 9.791 | 9.883 | 8,537,351 | -0.18(-1.74%) |
Aug 06, 2013 | 10.02 | 10.09 | 9.966 | 10.06 | 14,463,190 | +0.02(+0.17%) |
Aug 05, 2013 | 9.899 | 10.06 | 9.874 | 10.04 | 11,400,489 | +0.12(+1.26%) |
Aug 02, 2013 | 9.883 | 10.08 | 9.824 | 9.916 | 17,229,884 | +0.04(+0.42%) |
Aug 01, 2013 | 9.674 | 9.916 | 9.674 | 9.874 | 14,331,400 | +0.28(+2.95%) |
Jul 31, 2013 | 9.416 | 9.691 | 9.399 | 9.591 | 13,897,521 | +0.15(+1.59%) |
Jul 30, 2013 | 9.541 | 9.566 | 9.283 | 9.441 | 16,456,690 | -0.04(-0.44%) |
Jul 29, 2013 | 9.708 | 9.758 | 9.466 | 9.483 | 11,574,016 | -0.27(-2.74%) |
Jul 26, 2013 | 9.608 | 9.941 | 9.608 | 9.749 | 19,749,354 | +0.07(+0.78%) |
Jul 25, 2013 | 9.508 | 9.833 | 9.508 | 9.674 | 22,424,270 | +0.21(+2.20%) |
Jul 24, 2013 | 9.558 | 9.608 | 9.395 | 9.466 | 11,042,698 | -0.08(-0.87%) |
Jul 23, 2013 | 9.641 | 9.683 | 9.499 | 9.549 | 11,785,733 | -0.05(-0.52%) |
Jul 22, 2013 | 9.466 | 9.637 | 9.383 | 9.599 | 9,941,859 | +0.11(+1.14%) |
Jul 19, 2013 | 9.408 | 9.524 | 9.316 | 9.491 | 6,781,294 | +0.03(+0.26%) |
Jul 18, 2013 | 9.433 | 9.608 | 9.391 | 9.466 | 12,984,675 | +0.08(+0.89%) |
Jul 17, 2013 | 9.258 | 9.399 | 9.158 | 9.383 | 10,007,312 | +0.16(+1.72%) |
Jul 16, 2013 | 9.308 | 9.408 | 9.092 | 9.224 | 12,232,719 | -0.16(-1.69%) |
Jul 15, 2013 | 9.408 | 9.491 | 9.324 | 9.383 | 9,641,625 | -0.02(-0.27%) |
Jul 12, 2013 | 9.133 | 9.466 | 9.108 | 9.408 | 18,218,102 | +0.17(+1.90%) |
Jul 11, 2013 | 8.916 | 9.258 | 8.875 | 9.233 | 25,295,550 | +0.50(+5.73%) |
Jul 10, 2013 | 8.741 | 8.833 | 8.629 | 8.733 | 11,977,186 | -0.01(-0.10%) |
Jul 09, 2013 | 8.725 | 8.791 | 8.666 | 8.741 | 15,221,899 | +0.07(+0.87%) |
Jul 08, 2013 | 8.775 | 8.875 | 8.650 | 8.666 | 10,113,616 | -0.03(-0.29%) |
Jul 05, 2013 | 8.725 | 8.733 | 8.483 | 8.691 | 12,992,893 | +0.06(+0.68%) |
Jul 03, 2013 | 8.583 | 8.691 | 8.475 | 8.633 | 6,556,213 | -0.02(-0.29%) |
Jul 02, 2013 | 8.916 | 8.925 | 8.491 | 8.658 | 21,416,262 | -0.27(-2.99%) |
Jul 01, 2013 | 8.875 | 9.041 | 8.841 | 8.925 | 14,016,412 | +0.11(+1.23%) |
Jun 28, 2013 | 8.833 | 8.883 | 8.675 | 8.816 | 14,850,003 | -0.06(-0.66%) |
Jun 27, 2013 | 8.800 | 8.925 | 8.679 | 8.875 | 16,676,611 | +0.18(+2.11%) |
Jun 26, 2013 | 8.425 | 8.716 | 8.408 | 8.691 | 29,372,506 | +0.35(+4.20%) |
Jun 25, 2013 | 8.241 | 8.400 | 8.195 | 8.341 | 27,361,402 | +0.31(+3.84%) |
Jun 24, 2013 | 8.033 | 8.075 | 7.808 | 8.033 | 30,548,096 | -0.15(-1.83%) |
Jun 21, 2013 | 8.366 | 8.366 | 7.608 | 8.183 | 45,386,060 | -0.09(-1.11%) |
Jun 20, 2013 | 8.641 | 8.708 | 8.266 | 8.275 | 41,553,616 | -0.44(-5.07%) |
Jun 19, 2013 | 8.908 | 9.066 | 8.691 | 8.716 | 26,486,260 | -0.07(-0.76%) |
Jun 18, 2013 | 8.600 | 8.816 | 8.541 | 8.783 | 10,809,634 | +0.19(+2.23%) |
Jun 17, 2013 | 8.800 | 8.866 | 8.533 | 8.591 | 13,129,003 | -0.12(-1.43%) |
Jun 14, 2013 | 8.816 | 8.908 | 8.700 | 8.716 | 9,218,027 | -0.07(-0.85%) |
Jun 13, 2013 | 8.566 | 8.841 | 8.558 | 8.791 | 17,860,522 | +0.25(+2.93%) |
Jun 12, 2013 | 8.850 | 8.900 | 8.483 | 8.541 | 15,507,174 | -0.20(-2.29%) |
Jun 11, 2013 | 8.925 | 9.033 | 8.704 | 8.741 | 21,568,376 | -0.40(-4.38%) |
Jun 10, 2013 | 9.149 | 9.208 | 8.950 | 9.141 | 11,782,313 | +0.02(+0.18%) |
Jun 07, 2013 | 9.108 | 9.291 | 9.041 | 9.124 | 13,387,658 | +0.09(+1.01%) |
Jun 06, 2013 | 8.858 | 9.033 | 8.783 | 9.033 | 15,252,470 | +0.17(+1.88%) |
Jun 05, 2013 | 9.016 | 9.174 | 8.791 | 8.866 | 20,076,648 | -0.23(-2.56%) |
Jun 04, 2013 | 9.341 | 9.508 | 9.083 | 9.100 | 18,820,494 | -0.28(-3.02%) |
Jun 03, 2013 | 9.608 | 9.649 | 9.174 | 9.383 | 27,228,454 | -0.20(-2.09%) |
May 31, 2013 | 9.558 | 9.762 | 9.449 | 9.583 | 18,235,796 | -0.03(-0.35%) |
May 30, 2013 | 9.458 | 9.716 | 9.408 | 9.616 | 9,731,739 | +0.17(+1.76%) |
May 29, 2013 | 9.408 | 9.566 | 9.399 | 9.449 | 13,390,995 | -0.03(-0.26%) |
May 28, 2013 | 9.708 | 9.708 | 9.399 | 9.474 | 13,902,118 | -0.09(-0.96%) |
May 24, 2013 | 9.599 | 9.624 | 9.316 | 9.566 | 13,684,599 | -0.02(-0.26%) |
May 23, 2013 | 9.358 | 9.599 | 9.283 | 9.591 | 17,314,562 | -0.01(-0.09%) |
May 22, 2013 | 9.866 | 10.13 | 9.524 | 9.599 | 19,085,844 | -0.25(-2.54%) |
May 21, 2013 | 10.04 | 10.12 | 9.649 | 9.849 | 19,651,496 | -0.22(-2.15%) |
May 20, 2013 | 10.28 | 10.30 | 10.03 | 10.07 | 10,952,372 | -0.23(-2.27%) |
May 17, 2013 | 10.21 | 10.43 | 10.21 | 10.30 | 18,583,828 | +0.02(+0.16%) |
May 16, 2013 | 10.42 | 10.45 | 10.15 | 10.28 | 13,513,064 | -0.06(-0.56%) |
May 15, 2013 | 9.991 | 10.47 | 9.883 | 10.34 | 26,418,850 | +0.47(+4.73%) |
May 13, 2013 | 9.974 | 9.974 | 9.824 | 9.874 | 11,599,348 | -0.12(-1.25%) |
May 10, 2013 | 9.699 | 10.02 | 9.687 | 9.999 | 12,657,096 | +0.32(+3.36%) |
May 09, 2013 | 9.874 | 9.916 | 9.649 | 9.674 | 13,879,271 | -0.16(-1.61%) |
May 08, 2013 | 9.949 | 10.02 | 9.749 | 9.833 | 12,946,943 | -0.15(-1.50%) |
May 07, 2013 | 10.02 | 10.10 | 9.908 | 9.983 | 12,744,504 | +0.05(+0.50%) |
May 06, 2013 | 9.891 | 9.983 | 9.833 | 9.933 | 6,743,923 | +0.05(+0.51%) |
May 03, 2013 | 9.608 | 10.07 | 9.441 | 9.883 | 21,446,756 | +0.44(+4.68%) |
May 02, 2013 | 9.283 | 9.483 | 9.266 | 9.441 | 9,449,690 | +0.13(+1.43%) |
May 01, 2013 | 9.358 | 9.433 | 9.283 | 9.308 | 15,277,708 | -0.07(-0.71%) |
Apr 30, 2013 | 9.374 | 9.466 | 9.316 | 9.374 | 25,498,554 | +0.02(+0.18%) |
Apr 29, 2013 | 9.633 | 9.683 | 9.324 | 9.358 | 20,269,284 | -0.23(-2.43%) |
Apr 26, 2013 | 9.291 | 9.874 | 9.399 | 9.591 | 40,230,312 | +0.19(+2.04%) |
Apr 25, 2013 | 9.433 | 9.616 | 9.316 | 9.399 | 20,101,320 | +0.07(+0.71%) |
Apr 24, 2013 | 9.258 | 9.391 | 9.183 | 9.333 | 10,827,624 | +0.05(+0.54%) |
Apr 23, 2013 | 9.208 | 9.333 | 9.158 | 9.283 | 10,760,239 | +0.25(+2.80%) |
Apr 22, 2013 | 9.110 | 9.190 | 8.878 | 9.030 | 15,350,914 | -0.06(-0.62%) |
Apr 19, 2013 | 8.990 | 9.118 | 8.934 | 9.086 | 12,454,268 | +0.17(+1.89%) |
Apr 18, 2013 | 9.270 | 9.334 | 8.838 | 8.918 | 24,193,944 | -0.34(-3.64%) |
Apr 17, 2013 | 9.334 | 9.374 | 9.118 | 9.254 | 15,556,559 | -0.18(-1.87%) |
Apr 16, 2013 | 9.294 | 9.527 | 9.294 | 9.431 | 12,600,941 | +0.23(+2.53%) |
Apr 15, 2013 | 9.679 | 9.695 | 9.190 | 9.198 | 27,782,960 | -0.61(-6.21%) |
Apr 12, 2013 | 9.959 | 10.02 | 9.735 | 9.807 | 11,108,099 | -0.18(-1.84%) |
Apr 11, 2013 | 9.967 | 10.06 | 9.911 | 9.991 | 21,108,984 | +0.02(+0.24%) |
Apr 10, 2013 | 9.983 | 10.10 | 9.899 | 9.967 | 20,354,832 | -0.07(-0.72%) |
Apr 09, 2013 | 10.14 | 10.18 | 9.991 | 10.04 | 14,536,507 | -0.09(-0.87%) |
Apr 08, 2013 | 9.927 | 10.15 | 9.911 | 10.13 | 21,312,742 | +0.18(+1.77%) |
Apr 05, 2013 | 9.094 | 9.991 | 9.046 | 9.951 | 37,747,672 | +0.60(+6.43%) |
Apr 04, 2013 | 9.479 | 9.595 | 9.310 | 9.350 | 13,701,902 | -0.07(-0.77%) |
Apr 03, 2013 | 9.783 | 9.799 | 9.334 | 9.423 | 28,288,502 | -0.37(-3.76%) |
Apr 02, 2013 | 9.807 | 9.911 | 9.775 | 9.791 | 13,137,587 | -0.01(-0.08%) |
Apr 01, 2013 | 9.783 | 9.847 | 9.755 | 9.799 | 12,847,473 | +0.02(+0.16%) |
Mar 28, 2013 | 9.727 | 9.887 | 9.671 | 9.783 | 9,973,551 | +0.06(+0.66%) |
Mar 27, 2013 | 9.647 | 9.751 | 9.559 | 9.719 | 15,513,151 | -0.07(-0.74%) |
Mar 26, 2013 | 9.727 | 9.831 | 9.711 | 9.791 | 11,081,207 | +0.07(+0.74%) |
Mar 25, 2013 | 9.783 | 9.903 | 9.687 | 9.719 | 25,277,198 | -0.06(-0.66%) |
Mar 22, 2013 | 9.775 | 9.815 | 9.703 | 9.783 | 11,064,569 | +0.02(+0.25%) |
Mar 21, 2013 | 9.823 | 9.867 | 9.735 | 9.759 | 15,499,899 | -0.08(-0.81%) |
Mar 20, 2013 | 9.727 | 9.899 | 9.727 | 9.839 | 15,053,418 | +0.18(+1.82%) |
Mar 19, 2013 | 9.911 | 9.943 | 9.535 | 9.663 | 19,241,516 | -0.13(-1.31%) |
Mar 18, 2013 | 9.783 | 9.991 | 9.755 | 9.791 | 15,387,484 | -0.15(-1.53%) |
Mar 15, 2013 | 9.743 | 9.991 | 9.655 | 9.943 | 26,023,942 | +0.30(+3.07%) |
Mar 14, 2013 | 9.551 | 9.715 | 9.551 | 9.647 | 67,463,920 | +0.06(+0.58%) |
Mar 13, 2013 | 9.759 | 9.768 | 9.503 | 9.591 | 65,346,556 | -0.15(-1.56%) |
Mar 12, 2013 | 9.535 | 9.751 | 9.511 | 9.743 | 20,346,888 | +0.21(+2.18%) |
Mar 11, 2013 | 9.551 | 9.615 | 9.503 | 9.535 | 7,915,658 | -0.02(-0.17%) |
Mar 08, 2013 | 9.374 | 9.631 | 9.270 | 9.551 | 24,380,106 | +0.28(+3.03%) |
Mar 07, 2013 | 9.134 | 9.342 | 9.094 | 9.270 | 66,187,824 | +0.12(+1.31%) |
Mar 06, 2013 | 9.134 | 9.238 | 9.046 | 9.150 | 31,894,828 | +0.08(+0.88%) |
Mar 05, 2013 | 8.942 | 9.270 | 8.934 | 9.070 | 43,772,472 | +0.18(+2.07%) |
Mar 04, 2013 | 8.725 | 8.894 | 8.717 | 8.886 | 19,408,988 | +0.07(+0.82%) |
Mar 01, 2013 | 8.517 | 8.830 | 8.469 | 8.814 | 20,840,350 | +0.21(+2.42%) |
Feb 28, 2013 | 8.629 | 8.693 | 8.581 | 8.605 | 16,553,955 | +0.07(+0.85%) |
Feb 27, 2013 | 8.189 | 8.557 | 8.165 | 8.533 | 16,413,152 | +0.34(+4.21%) |
Feb 26, 2013 | 8.092 | 8.213 | 8.012 | 8.189 | 24,149,558 | +0.10(+1.19%) |
Feb 25, 2013 | 8.293 | 8.445 | 8.076 | 8.092 | 16,497,738 | -0.22(-2.60%) |
Feb 22, 2013 | 8.285 | 8.429 | 8.185 | 8.309 | 13,497,732 | +0.09(+1.07%) |
Feb 21, 2013 | 8.381 | 8.396 | 7.876 | 8.221 | 44,397,388 | -0.18(-2.19%) |
Feb 20, 2013 | 8.733 | 8.854 | 8.373 | 8.405 | 29,752,350 | -0.38(-4.29%) |
Feb 19, 2013 | 8.742 | 8.782 | 8.693 | 8.782 | 19,322,032 | +0.04(+0.46%) |
Feb 15, 2013 | 8.774 | 8.826 | 8.677 | 8.742 | 22,552,544 | -0.03(-0.37%) |
Feb 14, 2013 | 8.557 | 8.846 | 8.541 | 8.774 | 36,739,672 | +0.22(+2.62%) |
Feb 13, 2013 | 8.453 | 8.605 | 8.429 | 8.549 | 19,465,226 | +0.12(+1.43%) |
Feb 12, 2013 | 8.285 | 8.453 | 8.261 | 8.429 | 10,241,208 | +0.18(+2.24%) |
Feb 11, 2013 | 8.333 | 8.349 | 8.213 | 8.245 | 10,800,296 | -0.08(-0.96%) |
Feb 08, 2013 | 8.317 | 8.693 | 8.253 | 8.325 | 12,572,578 | +0.02(+0.19%) |
Feb 07, 2013 | 8.557 | 8.621 | 8.269 | 8.309 | 32,968,106 | -0.38(-4.34%) |
Feb 06, 2013 | 8.581 | 8.717 | 8.573 | 8.685 | 23,210,180 | +0.12(+1.40%) |
Feb 04, 2013 | 8.725 | 8.733 | 8.541 | 8.565 | 20,373,238 | -0.22(-2.46%) |
Feb 01, 2013 | 8.782 | 8.878 | 8.725 | 8.782 | 25,134,152 | +0.09(+1.01%) |
Jan 31, 2013 | 8.685 | 8.758 | 8.621 | 8.693 | 24,649,972 | +0.01(+0.09%) |
Jan 30, 2013 | 8.934 | 8.974 | 8.685 | 8.685 | 20,494,998 | -0.22(-2.43%) |
Jan 29, 2013 | 8.565 | 8.966 | 8.549 | 8.902 | 24,306,736 | +0.35(+4.12%) |
Jan 28, 2013 | 8.573 | 8.597 | 8.461 | 8.549 | 14,160,585 | -0.02(-0.28%) |
Jan 25, 2013 | 8.645 | 8.661 | 8.533 | 8.573 | 13,772,664 | -0.07(-0.83%) |
Jan 24, 2013 | 8.413 | 8.709 | 8.413 | 8.645 | 15,963,692 | +0.20(+2.37%) |
Jan 23, 2013 | 8.293 | 8.477 | 8.269 | 8.445 | 15,948,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.317 | 8.377 | 8.261 | 8.317 | 31,608,024 | +0.04(+0.48%) |
Jan 18, 2013 | 8.269 | 8.337 | 8.183 | 8.277 | 15,568,328 | +0.01(+0.10%) |
Jan 17, 2013 | 8.333 | 8.413 | 8.213 | 8.269 | 26,600,630 | -0.04(-0.48%) |
Jan 16, 2013 | 8.221 | 8.325 | 8.205 | 8.309 | 11,414,249 | +0.06(+0.78%) |
Jan 15, 2013 | 8.325 | 8.349 | 8.181 | 8.245 | 9,501,130 | -0.08(-0.96%) |
Jan 14, 2013 | 8.421 | 8.453 | 8.269 | 8.325 | 15,893,099 | -0.08(-0.95%) |
Jan 11, 2013 | 8.429 | 8.477 | 8.385 | 8.405 | 22,586,500 | -0.03(-0.38%) |
Jan 10, 2013 | 8.485 | 8.605 | 8.437 | 8.437 | 27,728,704 | -0.02(-0.19%) |
Jan 09, 2013 | 8.381 | 8.461 | 8.301 | 8.453 | 15,048,274 | +0.10(+1.15%) |
Jan 08, 2013 | 8.365 | 8.397 | 8.229 | 8.357 | 7,701,284 | -0.01(-0.10%) |
Jan 07, 2013 | 8.269 | 8.373 | 8.213 | 8.365 | 6,317,232 | +0.07(+0.87%) |
Jan 04, 2013 | 8.277 | 8.393 | 8.237 | 8.293 | 10,945,786 | +0.03(+0.39%) |
Jan 03, 2013 | 8.245 | 8.461 | 8.197 | 8.261 | 18,117,108 | -0.02(-0.29%) |
Jan 02, 2013 | 8.261 | 8.373 | 7.908 | 8.285 | 17,648,706 | +0.38(+4.76%) |
Dec 31, 2012 | 7.676 | 7.916 | 7.652 | 7.908 | 6,569,684 | +0.15(+1.96%) |
Dec 28, 2012 | 7.612 | 7.820 | 7.500 | 7.756 | 6,571,629 | -0.04(-0.51%) |
Dec 27, 2012 | 7.732 | 7.820 | 7.660 | 7.796 | 11,055,388 | +0.06(+0.83%) |
Dec 26, 2012 | 7.788 | 7.836 | 7.732 | 7.732 | 5,399,054 | -0.06(-0.72%) |
Dec 24, 2012 | 7.828 | 7.852 | 7.756 | 7.788 | 2,162,707 | -0.03(-0.41%) |
Dec 21, 2012 | 7.940 | 7.940 | 7.732 | 7.820 | 17,423,506 | -0.17(-2.11%) |
Dec 20, 2012 | 7.988 | 8.125 | 7.956 | 7.988 | 14,573,258 | -0.02(-0.30%) |
Dec 19, 2012 | 7.788 | 8.036 | 7.773 | 8.012 | 17,264,224 | +0.21(+2.67%) |
Dec 18, 2012 | 7.716 | 7.908 | 7.716 | 7.804 | 17,567,166 | +0.06(+0.83%) |
Dec 17, 2012 | 7.379 | 7.748 | 7.379 | 7.740 | 22,638,190 | +0.38(+5.11%) |
Dec 14, 2012 | 7.203 | 7.387 | 7.195 | 7.363 | 20,890,322 | +0.12(+1.66%) |
Dec 13, 2012 | 7.227 | 7.291 | 7.227 | 7.243 | 13,400,062 | +0.00(+0.00%) |
Dec 12, 2012 | 7.267 | 7.307 | 7.203 | 7.243 | 16,321,068 | +0.01(+0.11%) |
Dec 11, 2012 | 7.315 | 7.323 | 7.227 | 7.235 | 21,413,312 | +0.02(+0.33%) |
Dec 10, 2012 | 7.251 | 7.267 | 7.183 | 7.211 | 13,480,988 | -0.03(-0.44%) |
Dec 07, 2012 | 7.259 | 7.267 | 7.179 | 7.243 | 12,758,014 | +0.01(+0.11%) |
Dec 06, 2012 | 7.115 | 7.251 | 7.091 | 7.235 | 11,407,150 | +0.09(+1.23%) |
Dec 05, 2012 | 7.187 | 7.219 | 7.115 | 7.147 | 11,695,096 | -0.01(-0.11%) |