Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 12.99 | 13.06 | 12.95 | 12.98 | 53,995,568 | -0.01(-0.06%) |
Nov 27, 2013 | 13.02 | 13.07 | 12.93 | 12.98 | 92,052,552 | -0.04(-0.31%) |
Nov 26, 2013 | 12.99 | 13.10 | 12.97 | 13.03 | 139,575,424 | +0.06(+0.44%) |
Nov 25, 2013 | 12.85 | 13.11 | 12.84 | 12.97 | 186,957,488 | +0.14(+1.09%) |
Nov 22, 2013 | 12.87 | 12.95 | 12.80 | 12.83 | 134,513,536 | +0.04(+0.32%) |
Nov 21, 2013 | 12.48 | 12.80 | 12.47 | 12.79 | 172,254,240 | +0.37(+2.97%) |
Nov 20, 2013 | 12.51 | 12.52 | 12.37 | 12.42 | 130,415,216 | -0.05(-0.39%) |
Nov 19, 2013 | 12.28 | 12.55 | 12.28 | 12.47 | 195,869,504 | +0.23(+1.88%) |
Nov 18, 2013 | 12.28 | 12.44 | 12.19 | 12.24 | 177,006,032 | +0.00(+0.00%) |
Nov 15, 2013 | 12.13 | 12.26 | 12.11 | 12.24 | 128,593,400 | +0.10(+0.84%) |
Nov 14, 2013 | 12.04 | 12.16 | 11.98 | 12.14 | 156,740,512 | +0.13(+1.06%) |
Nov 13, 2013 | 11.69 | 12.01 | 11.65 | 12.01 | 155,489,696 | +0.26(+2.23%) |
Nov 12, 2013 | 11.75 | 11.86 | 11.70 | 11.75 | 84,539,304 | -0.07(-0.56%) |
Nov 11, 2013 | 11.70 | 11.83 | 11.68 | 11.81 | 80,634,600 | +0.07(+0.56%) |
Nov 08, 2013 | 11.37 | 11.75 | 11.35 | 11.75 | 192,907,632 | +0.43(+3.77%) |
Nov 07, 2013 | 11.48 | 11.51 | 11.32 | 11.32 | 98,164,256 | -0.13(-1.15%) |
Nov 06, 2013 | 11.47 | 11.50 | 11.41 | 11.45 | 80,896,536 | +0.02(+0.22%) |
Nov 05, 2013 | 11.47 | 11.50 | 11.40 | 11.43 | 87,111,960 | -0.09(-0.78%) |
Nov 04, 2013 | 11.56 | 11.58 | 11.48 | 11.52 | 64,446,664 | +0.02(+0.14%) |
Nov 01, 2013 | 11.48 | 11.57 | 11.45 | 11.50 | 92,182,696 | +0.04(+0.36%) |
Oct 31, 2013 | 11.59 | 11.61 | 11.45 | 11.46 | 128,525,256 | -0.16(-1.41%) |
Oct 30, 2013 | 11.64 | 11.72 | 11.61 | 11.62 | 92,707,592 | +0.02(+0.14%) |
Oct 29, 2013 | 11.70 | 11.72 | 11.53 | 11.61 | 96,550,552 | -0.07(-0.56%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.66 | 11.67 | 75,630,288 | -0.02(-0.21%) |
Oct 25, 2013 | 11.61 | 11.70 | 11.60 | 11.70 | 71,434,664 | +0.07(+0.63%) |
Oct 24, 2013 | 11.58 | 11.65 | 11.54 | 11.62 | 104,861,528 | -0.03(-0.28%) |
Oct 23, 2013 | 11.85 | 11.88 | 11.62 | 11.66 | 131,674,088 | -0.25(-2.13%) |
Oct 22, 2013 | 11.93 | 12.00 | 11.85 | 11.91 | 123,095,704 | +0.00(+0.00%) |
Oct 21, 2013 | 11.92 | 11.97 | 11.87 | 11.91 | 110,922,592 | -0.09(-0.75%) |
Oct 18, 2013 | 12.04 | 12.07 | 11.92 | 12.00 | 118,243,952 | -0.02(-0.20%) |
Oct 17, 2013 | 11.85 | 12.02 | 11.82 | 12.02 | 114,255,008 | +0.08(+0.69%) |
Oct 16, 2013 | 11.75 | 11.98 | 11.74 | 11.94 | 186,733,568 | +0.26(+2.25%) |
Oct 15, 2013 | 11.80 | 11.84 | 11.66 | 11.68 | 121,214,408 | -0.09(-0.77%) |
Oct 14, 2013 | 11.53 | 11.80 | 11.52 | 11.77 | 95,296,024 | +0.13(+1.13%) |
Oct 11, 2013 | 11.68 | 11.71 | 11.57 | 11.64 | 101,706,408 | -0.03(-0.28%) |
Oct 10, 2013 | 11.51 | 11.69 | 11.49 | 11.67 | 124,165,064 | +0.32(+2.82%) |
Oct 09, 2013 | 11.25 | 11.43 | 11.23 | 11.35 | 116,854,408 | +0.12(+1.10%) |
Oct 08, 2013 | 11.34 | 11.40 | 11.22 | 11.23 | 112,604,336 | -0.10(-0.87%) |
Oct 07, 2013 | 11.41 | 11.44 | 11.32 | 11.33 | 78,414,176 | -0.20(-1.71%) |
Oct 04, 2013 | 11.50 | 11.55 | 11.45 | 11.52 | 77,412,392 | +0.04(+0.36%) |
Oct 03, 2013 | 11.54 | 11.57 | 11.34 | 11.48 | 115,776,760 | -0.05(-0.43%) |
Oct 02, 2013 | 11.33 | 11.57 | 11.31 | 11.53 | 108,056,128 | +0.13(+1.15%) |
Oct 01, 2013 | 11.36 | 11.42 | 11.33 | 11.40 | 69,766,128 | +0.08(+0.72%) |
Sep 30, 2013 | 11.22 | 11.43 | 11.15 | 11.32 | 126,880,848 | -0.08(-0.72%) |
Sep 27, 2013 | 11.47 | 11.51 | 11.38 | 11.40 | 96,505,512 | -0.15(-1.28%) |
Sep 26, 2013 | 11.64 | 11.66 | 11.47 | 11.55 | 108,621,352 | -0.05(-0.43%) |
Sep 25, 2013 | 11.58 | 11.68 | 11.57 | 11.60 | 105,118,064 | +0.04(+0.36%) |
Sep 24, 2013 | 11.63 | 11.69 | 11.49 | 11.56 | 116,674,824 | -0.04(-0.35%) |
Sep 23, 2013 | 11.74 | 11.75 | 11.56 | 11.60 | 154,439,472 | -0.25(-2.08%) |
Sep 20, 2013 | 12.02 | 12.02 | 11.84 | 11.84 | 176,994,192 | -0.14(-1.16%) |
Sep 19, 2013 | 12.14 | 12.16 | 11.96 | 11.98 | 96,892,288 | -0.09(-0.71%) |
Sep 18, 2013 | 11.92 | 12.16 | 11.88 | 12.07 | 142,542,016 | +0.14(+1.13%) |
Sep 17, 2013 | 11.92 | 11.99 | 11.81 | 11.93 | 89,552,296 | +0.02(+0.14%) |
Sep 16, 2013 | 12.00 | 12.04 | 11.92 | 11.92 | 79,862,120 | +0.03(+0.28%) |
Sep 13, 2013 | 11.86 | 11.93 | 11.85 | 11.88 | 69,241,328 | +0.01(+0.07%) |
Sep 12, 2013 | 12.02 | 12.04 | 11.86 | 11.88 | 76,993,648 | -0.14(-1.16%) |
Sep 11, 2013 | 11.94 | 12.04 | 11.91 | 12.02 | 98,568,816 | +0.03(+0.27%) |
Sep 10, 2013 | 11.91 | 12.05 | 11.91 | 11.98 | 113,048,856 | +0.11(+0.90%) |
Sep 09, 2013 | 11.82 | 11.88 | 11.79 | 11.88 | 64,142,692 | +0.10(+0.84%) |
Sep 06, 2013 | 11.87 | 11.89 | 11.70 | 11.78 | 92,064,048 | -0.01(-0.07%) |
Sep 05, 2013 | 11.82 | 11.93 | 11.78 | 11.79 | 86,467,200 | +0.04(+0.35%) |
Sep 04, 2013 | 11.66 | 11.81 | 11.65 | 11.75 | 85,077,320 | +0.07(+0.56%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.62 | 11.68 | 90,816,744 | +0.11(+0.92%) |
Aug 30, 2013 | 11.66 | 11.68 | 11.53 | 11.57 | 89,347,312 | -0.04(-0.35%) |
Aug 29, 2013 | 11.59 | 11.72 | 11.57 | 11.61 | 92,343,512 | +0.04(+0.35%) |
Aug 28, 2013 | 11.53 | 11.68 | 11.47 | 11.57 | 117,313,344 | +0.01(+0.07%) |
Aug 27, 2013 | 11.69 | 11.81 | 11.56 | 11.57 | 148,780,400 | -0.31(-2.62%) |
Aug 26, 2013 | 11.91 | 12.05 | 11.88 | 11.88 | 83,748,920 | -0.07(-0.55%) |
Aug 23, 2013 | 11.96 | 12.04 | 11.89 | 11.94 | 82,595,472 | +0.00(+0.00%) |
Aug 22, 2013 | 11.86 | 11.97 | 11.80 | 11.94 | 92,923,904 | +0.19(+1.60%) |
Aug 21, 2013 | 11.69 | 11.87 | 11.64 | 11.75 | 111,182,528 | +0.04(+0.35%) |
Aug 20, 2013 | 11.62 | 11.79 | 11.46 | 11.71 | 139,257,264 | +0.11(+0.99%) |
Aug 19, 2013 | 11.78 | 11.79 | 11.58 | 11.60 | 119,697,904 | -0.22(-1.87%) |
Aug 16, 2013 | 11.71 | 11.86 | 11.65 | 11.82 | 128,054,280 | +0.08(+0.70%) |
Aug 15, 2013 | 11.85 | 11.86 | 11.73 | 11.74 | 120,143,752 | -0.23(-1.92%) |
Aug 14, 2013 | 11.93 | 12.09 | 11.92 | 11.97 | 95,247,080 | +0.07(+0.62%) |
Aug 13, 2013 | 11.86 | 11.98 | 11.75 | 11.89 | 91,836,128 | +0.08(+0.69%) |
Aug 12, 2013 | 11.77 | 11.86 | 11.74 | 11.81 | 74,090,736 | -0.03(-0.28%) |
Aug 09, 2013 | 11.93 | 11.98 | 11.80 | 11.84 | 89,069,000 | -0.13(-1.10%) |
Aug 08, 2013 | 12.03 | 12.05 | 11.84 | 11.98 | 107,810,688 | +0.07(+0.55%) |
Aug 07, 2013 | 11.83 | 11.94 | 11.68 | 11.91 | 156,484,512 | -0.09(-0.75%) |
Aug 06, 2013 | 12.08 | 12.10 | 11.99 | 12.00 | 101,092,656 | -0.13(-1.08%) |
Aug 05, 2013 | 12.11 | 12.16 | 12.05 | 12.13 | 75,092,536 | -0.03(-0.27%) |
Aug 02, 2013 | 12.20 | 12.22 | 12.11 | 12.16 | 101,721,888 | -0.09(-0.74%) |
Aug 01, 2013 | 12.17 | 12.27 | 12.15 | 12.25 | 130,838,800 | +0.29(+2.40%) |
Jul 31, 2013 | 11.95 | 12.17 | 11.94 | 11.97 | 156,088,096 | +0.07(+0.55%) |
Jul 30, 2013 | 11.95 | 11.99 | 11.85 | 11.90 | 87,317,144 | +0.00(+0.00%) |
Jul 29, 2013 | 12.01 | 12.05 | 11.84 | 11.90 | 108,118,640 | -0.17(-1.43%) |
Jul 26, 2013 | 12.05 | 12.10 | 11.98 | 12.07 | 90,013,296 | -0.08(-0.67%) |
Jul 25, 2013 | 11.98 | 12.17 | 11.92 | 12.16 | 108,889,032 | +0.10(+0.82%) |
Jul 24, 2013 | 12.29 | 12.29 | 12.03 | 12.06 | 143,457,152 | -0.19(-1.54%) |
Jul 23, 2013 | 12.28 | 12.32 | 12.18 | 12.25 | 138,606,704 | +0.02(+0.13%) |
Jul 22, 2013 | 12.07 | 12.29 | 12.01 | 12.23 | 136,949,104 | +0.14(+1.15%) |
Jul 19, 2013 | 12.10 | 12.10 | 11.97 | 12.09 | 166,165,424 | -0.01(-0.07%) |
Jul 18, 2013 | 11.80 | 12.17 | 11.80 | 12.10 | 270,207,520 | +0.35(+3.00%) |
Jul 17, 2013 | 11.52 | 11.84 | 11.51 | 11.75 | 304,348,704 | +0.34(+2.95%) |
Jul 16, 2013 | 11.42 | 11.49 | 11.29 | 11.41 | 177,783,840 | +0.03(+0.29%) |
Jul 15, 2013 | 11.42 | 11.43 | 11.28 | 11.38 | 110,612,152 | +0.08(+0.73%) |
Jul 12, 2013 | 11.10 | 11.31 | 11.04 | 11.29 | 151,262,352 | +0.22(+2.00%) |
Jul 11, 2013 | 11.10 | 11.13 | 10.93 | 11.07 | 114,086,120 | +0.11(+1.05%) |
Jul 10, 2013 | 11.07 | 11.09 | 10.91 | 10.96 | 126,547,184 | -0.13(-1.18%) |
Jul 09, 2013 | 10.96 | 11.09 | 10.86 | 11.09 | 129,276,744 | +0.20(+1.88%) |
Jul 08, 2013 | 10.75 | 10.96 | 10.72 | 10.88 | 130,971,824 | +0.18(+1.68%) |
Jul 05, 2013 | 10.65 | 10.72 | 10.58 | 10.70 | 98,531,584 | +0.19(+1.79%) |
Jul 03, 2013 | 10.51 | 10.52 | 10.43 | 10.52 | 46,326,936 | -0.06(-0.54%) |
Jul 02, 2013 | 10.61 | 10.74 | 10.49 | 10.57 | 101,997,800 | -0.02(-0.23%) |
Jul 01, 2013 | 10.61 | 10.74 | 10.59 | 10.60 | 101,329,800 | +0.06(+0.54%) |
Jun 28, 2013 | 10.63 | 10.66 | 10.52 | 10.54 | 110,166,000 | -0.12(-1.15%) |
Jun 27, 2013 | 10.52 | 10.68 | 10.48 | 10.66 | 151,908,848 | +0.20(+1.96%) |
Jun 26, 2013 | 10.52 | 10.54 | 10.39 | 10.46 | 128,361,328 | +0.07(+0.71%) |
Jun 25, 2013 | 10.34 | 10.47 | 10.19 | 10.38 | 161,844,368 | +0.30(+3.01%) |
Jun 24, 2013 | 10.16 | 10.20 | 9.942 | 10.08 | 194,775,584 | -0.32(-3.07%) |
Jun 21, 2013 | 10.65 | 10.66 | 10.16 | 10.40 | 239,132,896 | -0.16(-1.55%) |
Jun 20, 2013 | 10.72 | 10.77 | 10.49 | 10.57 | 226,501,440 | -0.25(-2.27%) |
Jun 19, 2013 | 10.89 | 10.98 | 10.79 | 10.81 | 126,507,640 | -0.07(-0.60%) |
Jun 18, 2013 | 10.83 | 10.93 | 10.82 | 10.88 | 81,942,568 | +0.05(+0.45%) |
Jun 17, 2013 | 10.79 | 10.87 | 10.76 | 10.83 | 140,692,576 | +0.11(+1.07%) |
Jun 14, 2013 | 10.84 | 10.85 | 10.68 | 10.71 | 123,688,120 | -0.11(-1.06%) |
Jun 13, 2013 | 10.66 | 10.87 | 10.63 | 10.83 | 126,231,880 | +0.12(+1.15%) |
Jun 12, 2013 | 10.85 | 10.86 | 10.63 | 10.70 | 142,957,040 | -0.05(-0.46%) |
Jun 11, 2013 | 10.75 | 10.88 | 10.71 | 10.75 | 129,633,512 | -0.15(-1.35%) |
Jun 10, 2013 | 11.06 | 11.11 | 10.87 | 10.90 | 127,553,696 | -0.07(-0.60%) |
Jun 07, 2013 | 10.93 | 10.98 | 10.78 | 10.97 | 147,696,528 | +0.15(+1.36%) |
Jun 06, 2013 | 10.72 | 10.85 | 10.53 | 10.82 | 173,528,976 | +0.09(+0.84%) |
Jun 05, 2013 | 10.89 | 11.02 | 10.63 | 10.73 | 226,384,080 | -0.21(-1.95%) |
Jun 04, 2013 | 11.07 | 11.20 | 10.90 | 10.94 | 158,546,560 | -0.16(-1.40%) |
Jun 03, 2013 | 11.21 | 11.25 | 10.82 | 11.10 | 240,511,024 | -0.09(-0.81%) |
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,574,384 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,994,416 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,324,800 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.07 | 10.90 | 10.93 | 162,932,480 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,891,408 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,374,784 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.25 | 10.79 | 10.90 | 212,920,720 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,388,416 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.07 | 108,306,360 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,055,400 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,874,224 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,378,016 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,000,032 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,986,120 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,445,904 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,278,880 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,216,944 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,145,728 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.03 | 115,165,360 | +0.04(+0.41%) |
May 02, 2013 | 9.968 | 10.00 | 9.869 | 9.984 | 93,340,376 | +0.04(+0.41%) |
May 01, 2013 | 9.992 | 10.05 | 9.894 | 9.943 | 107,807,384 | -0.14(-1.38%) |
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,048,400 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,820,072 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.21 | 10.16 | 10.17 | 101,452,680 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,811,312 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.927 | 10.08 | 147,093,072 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.886 | 215,606,096 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.624 | 9.476 | 9.599 | 107,920,648 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.575 | 9.362 | 9.550 | 146,179,168 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.542 | 9.198 | 9.370 | 268,343,472 | -0.21(-2.22%) |
Apr 17, 2013 | 9.755 | 9.845 | 9.378 | 9.583 | 409,281,376 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,510,048 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,010,880 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.886 | 9.968 | 107,679,352 | -0.08(-0.81%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,363,648 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,989,712 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.12 | 10.00 | 10.03 | 161,345,696 | +0.03(+0.33%) |
Apr 08, 2013 | 9.837 | 10.00 | 9.755 | 10.00 | 123,334,048 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.837 | 9.534 | 9.804 | 172,229,504 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,660,016 | +0.11(+1.10%) |
Apr 03, 2013 | 9.923 | 9.943 | 9.599 | 9.673 | 243,635,968 | -0.28(-2.80%) |
Apr 02, 2013 | 10.03 | 10.03 | 9.943 | 9.951 | 125,087,584 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,281,048 | -0.02(-0.25%) |
Mar 28, 2013 | 10.03 | 10.06 | 9.918 | 9.976 | 112,355,592 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.927 | 10.02 | 130,670,904 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,455,344 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,193,232 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,505,672 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.30 | 188,321,552 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,302,272 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,890,208 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,969,872 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.12 | 10.30 | 389,524,288 | +0.38(+3.80%) |
Mar 14, 2013 | 9.927 | 9.984 | 9.910 | 9.918 | 139,149,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.878 | 105,040,976 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.755 | 9.837 | 156,154,400 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,813,184 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.886 | 256,127,408 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,991,440 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,357,088 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.590 | 9.443 | 9.460 | 165,659,776 | +0.11(+1.23%) |
Mar 04, 2013 | 9.231 | 9.378 | 9.190 | 9.345 | 141,972,784 | +0.06(+0.62%) |
Mar 01, 2013 | 9.116 | 9.460 | 9.026 | 9.288 | 230,823,712 | +0.09(+0.98%) |
Feb 28, 2013 | 9.181 | 9.312 | 9.169 | 9.198 | 175,111,520 | -0.06(-0.62%) |
Feb 27, 2013 | 9.132 | 9.304 | 9.091 | 9.255 | 179,388,336 | +0.15(+1.62%) |
Feb 26, 2013 | 9.099 | 9.181 | 9.026 | 9.108 | 211,209,472 | +0.08(+0.91%) |
Feb 25, 2013 | 9.492 | 9.500 | 8.985 | 9.026 | 252,016,464 | -0.34(-3.58%) |
Feb 22, 2013 | 9.509 | 9.521 | 9.214 | 9.361 | 219,074,432 | +0.02(+0.18%) |
Feb 21, 2013 | 9.595 | 9.599 | 9.288 | 9.345 | 287,690,976 | -0.31(-3.22%) |
Feb 20, 2013 | 9.967 | 10.06 | 9.615 | 9.656 | 235,922,320 | -0.32(-3.20%) |
Feb 19, 2013 | 9.901 | 10.07 | 9.869 | 9.975 | 208,466,208 | +0.13(+1.33%) |
Feb 15, 2013 | 9.987 | 9.991 | 9.795 | 9.844 | 193,382,000 | -0.08(-0.82%) |
Feb 14, 2013 | 9.893 | 10.04 | 9.877 | 9.926 | 175,868,288 | -0.03(-0.33%) |
Feb 13, 2013 | 10.11 | 10.16 | 9.860 | 9.959 | 235,243,008 | -0.06(-0.61%) |
Feb 12, 2013 | 9.713 | 10.10 | 9.640 | 10.02 | 283,305,760 | +0.32(+3.25%) |
Feb 11, 2013 | 9.599 | 9.738 | 9.550 | 9.705 | 126,490,520 | +0.08(+0.85%) |
Feb 08, 2013 | 9.705 | 9.738 | 9.590 | 9.623 | 177,589,424 | -0.07(-0.68%) |
Feb 07, 2013 | 9.795 | 9.803 | 9.599 | 9.689 | 211,541,776 | -0.07(-0.75%) |
Feb 06, 2013 | 9.599 | 9.795 | 9.599 | 9.762 | 211,966,096 | +0.37(+3.92%) |
Feb 04, 2013 | 9.476 | 9.566 | 9.378 | 9.394 | 170,535,968 | -0.19(-1.96%) |
Feb 01, 2013 | 9.337 | 9.599 | 9.304 | 9.582 | 196,982,496 | +0.32(+3.45%) |
Jan 31, 2013 | 9.263 | 9.296 | 9.181 | 9.263 | 118,332,376 | -0.05(-0.53%) |
Jan 30, 2013 | 9.402 | 9.443 | 9.288 | 9.312 | 108,715,424 | -0.09(-0.96%) |
Jan 29, 2013 | 9.345 | 9.476 | 9.329 | 9.402 | 118,186,184 | +0.01(+0.09%) |
Jan 28, 2013 | 9.525 | 9.550 | 9.353 | 9.394 | 111,468,704 | -0.11(-1.20%) |
Jan 25, 2013 | 9.566 | 9.590 | 9.419 | 9.509 | 122,419,416 | +0.07(+0.78%) |
Jan 24, 2013 | 9.370 | 9.550 | 9.345 | 9.435 | 156,102,928 | +0.09(+0.96%) |
Jan 23, 2013 | 9.312 | 9.361 | 9.189 | 9.345 | 148,239,920 | +0.06(+0.62%) |
Jan 22, 2013 | 9.099 | 9.296 | 9.075 | 9.288 | 167,335,984 | +0.17(+1.89%) |
Jan 18, 2013 | 9.214 | 9.271 | 9.018 | 9.116 | 219,948,640 | -0.11(-1.24%) |
Jan 17, 2013 | 9.566 | 9.574 | 9.140 | 9.230 | 394,521,760 | -0.41(-4.24%) |
Jan 16, 2013 | 9.476 | 9.648 | 9.386 | 9.640 | 200,491,312 | +0.19(+1.99%) |
Jan 15, 2013 | 9.312 | 9.509 | 9.247 | 9.451 | 153,890,592 | +0.07(+0.70%) |
Jan 14, 2013 | 9.500 | 9.517 | 9.312 | 9.386 | 134,172,776 | -0.13(-1.38%) |
Jan 11, 2013 | 9.574 | 9.590 | 9.419 | 9.517 | 178,338,896 | -0.12(-1.27%) |
Jan 10, 2013 | 9.500 | 9.664 | 9.443 | 9.640 | 243,819,040 | +0.29(+3.06%) |
Jan 09, 2013 | 9.713 | 9.820 | 9.271 | 9.353 | 410,115,584 | -0.45(-4.59%) |
Jan 08, 2013 | 9.893 | 9.901 | 9.730 | 9.803 | 205,290,288 | -0.09(-0.91%) |
Jan 07, 2013 | 9.942 | 9.983 | 9.820 | 9.893 | 245,449,232 | -0.02(-0.17%) |
Jan 04, 2013 | 9.795 | 9.910 | 9.762 | 9.910 | 162,050,496 | +0.12(+1.25%) |
Jan 03, 2013 | 9.828 | 9.860 | 9.721 | 9.787 | 191,715,664 | -0.06(-0.58%) |
Jan 02, 2013 | 9.784 | 9.844 | 9.738 | 9.844 | 287,861,760 | +0.34(+3.62%) |
Dec 31, 2012 | 9.304 | 9.533 | 9.247 | 9.500 | 203,573,152 | +0.20(+2.20%) |
Dec 28, 2012 | 9.263 | 9.402 | 9.222 | 9.296 | 161,154,160 | -0.09(-0.96%) |
Dec 27, 2012 | 9.541 | 9.566 | 9.189 | 9.386 | 256,715,696 | -0.06(-0.61%) |
Dec 26, 2012 | 9.239 | 9.517 | 9.222 | 9.443 | 178,241,824 | +0.24(+2.58%) |
Dec 24, 2012 | 9.222 | 9.239 | 9.173 | 9.206 | 61,905,412 | -0.03(-0.35%) |
Dec 21, 2012 | 9.165 | 9.288 | 9.099 | 9.239 | 299,278,176 | -0.19(-2.00%) |
Dec 20, 2012 | 9.083 | 9.427 | 9.067 | 9.427 | 224,560,144 | +0.27(+2.95%) |
Dec 19, 2012 | 9.329 | 9.402 | 9.140 | 9.157 | 235,335,856 | -0.14(-1.50%) |
Dec 18, 2012 | 9.198 | 9.296 | 9.042 | 9.296 | 311,670,368 | +0.29(+3.27%) |
Dec 17, 2012 | 8.711 | 9.001 | 8.707 | 9.001 | 207,673,712 | +0.34(+3.97%) |
Dec 14, 2012 | 8.629 | 8.674 | 8.608 | 8.658 | 112,070,568 | +0.03(+0.38%) |
Dec 13, 2012 | 8.666 | 8.723 | 8.600 | 8.625 | 129,563,768 | -0.06(-0.66%) |
Dec 12, 2012 | 8.666 | 8.756 | 8.600 | 8.682 | 203,541,152 | +0.08(+0.95%) |
Dec 11, 2012 | 8.707 | 8.764 | 8.592 | 8.600 | 194,189,184 | -0.05(-0.57%) |
Dec 10, 2012 | 8.674 | 8.699 | 8.559 | 8.649 | 180,565,376 | -0.05(-0.61%) |
Dec 07, 2012 | 8.641 | 8.739 | 8.576 | 8.703 | 234,700,576 | +0.15(+1.72%) |
Dec 06, 2012 | 8.600 | 8.658 | 8.420 | 8.555 | 215,376,160 | -0.00(-0.05%) |
Dec 05, 2012 | 8.158 | 8.641 | 8.142 | 8.559 | 565,437,568 | +0.46(+5.66%) |