Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.26 | 22.26 | 21.22 | 21.26 | 749,101 | -0.99(-4.43%) |
Nov 27, 2013 | 23.37 | 23.51 | 21.81 | 22.25 | 916,568 | -0.90(-3.88%) |
Nov 26, 2013 | 22.06 | 23.23 | 22.00 | 23.14 | 851,882 | +1.11(+5.05%) |
Nov 25, 2013 | 22.26 | 22.34 | 21.37 | 22.03 | 641,536 | -0.30(-1.35%) |
Nov 22, 2013 | 21.76 | 22.59 | 21.36 | 22.33 | 723,041 | +0.66(+3.06%) |
Nov 21, 2013 | 20.92 | 21.71 | 20.92 | 21.67 | 919,023 | +0.92(+4.42%) |
Nov 20, 2013 | 20.43 | 21.05 | 20.43 | 20.75 | 614,965 | +0.38(+1.87%) |
Nov 19, 2013 | 20.15 | 20.46 | 18.92 | 20.37 | 1,008,226 | +0.03(+0.14%) |
Nov 18, 2013 | 21.89 | 22.22 | 20.03 | 20.34 | 1,259,144 | -1.37(-6.29%) |
Nov 15, 2013 | 21.22 | 22.09 | 21.17 | 21.71 | 1,016,173 | +0.48(+2.25%) |
Nov 14, 2013 | 20.19 | 22.13 | 20.00 | 21.23 | 1,719,250 | +1.49(+7.56%) |
Nov 12, 2013 | 20.44 | 20.44 | 19.55 | 19.74 | 1,139,766 | -0.73(-3.57%) |
Nov 11, 2013 | 19.93 | 20.54 | 19.68 | 20.47 | 1,035,531 | +0.55(+2.74%) |
Nov 08, 2013 | 18.53 | 20.01 | 18.45 | 19.92 | 1,657,990 | +1.40(+7.53%) |
Nov 07, 2013 | 17.54 | 20.33 | 17.54 | 18.53 | 3,216,430 | +0.89(+5.03%) |
Nov 06, 2013 | 18.37 | 18.55 | 17.50 | 17.64 | 1,081,531 | -0.67(-3.68%) |
Nov 05, 2013 | 18.25 | 18.40 | 17.79 | 18.31 | 504,951 | +0.07(+0.37%) |
Nov 04, 2013 | 17.80 | 18.30 | 17.75 | 18.25 | 2,047,714 | +0.40(+2.24%) |
Nov 01, 2013 | 17.97 | 18.10 | 17.60 | 17.85 | 1,323,789 | -0.12(-0.65%) |
Oct 31, 2013 | 18.42 | 18.44 | 17.50 | 17.96 | 1,625,459 | -0.52(-2.80%) |
Oct 30, 2013 | 18.83 | 19.13 | 18.20 | 18.48 | 726,073 | -0.34(-1.81%) |
Oct 29, 2013 | 18.69 | 18.90 | 18.57 | 18.82 | 369,184 | +0.22(+1.21%) |
Oct 28, 2013 | 18.98 | 19.25 | 18.45 | 18.60 | 516,719 | -0.34(-1.80%) |
Oct 25, 2013 | 19.13 | 19.47 | 18.55 | 18.94 | 499,414 | -0.13(-0.67%) |
Oct 24, 2013 | 18.08 | 19.08 | 17.90 | 19.06 | 791,367 | +0.92(+5.05%) |
Oct 23, 2013 | 18.62 | 19.12 | 18.01 | 18.15 | 1,268,843 | -1.64(-8.28%) |
Oct 22, 2013 | 20.54 | 20.83 | 19.46 | 19.79 | 1,255,222 | -0.78(-3.80%) |
Oct 21, 2013 | 20.58 | 21.01 | 20.22 | 20.57 | 1,593,209 | +0.08(+0.38%) |
Oct 18, 2013 | 19.91 | 20.49 | 19.39 | 20.49 | 1,274,596 | +0.82(+4.17%) |
Oct 17, 2013 | 18.83 | 19.68 | 18.65 | 19.67 | 1,561,056 | +0.69(+3.65%) |
Oct 16, 2013 | 18.07 | 19.02 | 17.96 | 18.98 | 1,873,664 | +1.01(+5.65%) |
Oct 15, 2013 | 18.37 | 18.37 | 17.77 | 17.96 | 1,346,851 | +0.30(+1.71%) |
Oct 14, 2013 | 16.84 | 17.81 | 16.78 | 17.66 | 1,427,705 | +0.81(+4.81%) |
Oct 11, 2013 | 16.16 | 17.14 | 15.92 | 16.85 | 970,745 | +0.65(+4.04%) |
Oct 10, 2013 | 15.84 | 16.39 | 15.84 | 16.20 | 476,194 | +0.56(+3.56%) |
Oct 09, 2013 | 15.80 | 15.97 | 15.24 | 15.64 | 884,288 | -0.13(-0.80%) |
Oct 08, 2013 | 15.99 | 16.30 | 15.63 | 15.77 | 554,705 | -0.17(-1.04%) |
Oct 07, 2013 | 16.42 | 16.51 | 15.93 | 15.93 | 540,150 | -0.71(-4.28%) |
Oct 04, 2013 | 15.89 | 16.99 | 15.89 | 16.64 | 846,716 | +0.70(+4.41%) |
Oct 03, 2013 | 16.20 | 16.20 | 15.66 | 15.94 | 602,506 | -0.20(-1.21%) |
Oct 02, 2013 | 16.35 | 16.45 | 15.98 | 16.14 | 679,281 | -0.30(-1.84%) |
Oct 01, 2013 | 15.96 | 16.60 | 15.96 | 16.44 | 663,046 | +0.12(+0.72%) |
Sep 27, 2013 | 16.34 | 16.49 | 16.27 | 16.32 | 403,648 | -0.09(-0.54%) |
Sep 26, 2013 | 16.59 | 16.59 | 16.10 | 16.41 | 596,365 | -0.13(-0.77%) |
Sep 25, 2013 | 16.55 | 16.64 | 16.41 | 16.54 | 933,828 | +0.01(+0.06%) |
Sep 24, 2013 | 16.57 | 16.81 | 16.30 | 16.53 | 946,143 | +0.01(+0.06%) |
Sep 23, 2013 | 16.20 | 16.56 | 16.06 | 16.52 | 665,090 | +0.41(+2.54%) |
Sep 20, 2013 | 16.41 | 16.51 | 15.90 | 16.11 | 2,667,227 | -0.06(-0.36%) |
Sep 19, 2013 | 16.41 | 16.67 | 15.72 | 16.17 | 890,787 | -0.36(-2.18%) |
Sep 18, 2013 | 16.58 | 16.68 | 16.19 | 16.53 | 594,774 | -0.01(-0.06%) |
Sep 17, 2013 | 16.24 | 16.64 | 16.02 | 16.54 | 601,810 | +0.35(+2.17%) |
Sep 16, 2013 | 16.51 | 16.52 | 15.83 | 16.19 | 596,810 | -0.33(-2.01%) |
Sep 13, 2013 | 16.27 | 16.67 | 16.14 | 16.52 | 912,609 | +0.23(+1.44%) |
Sep 12, 2013 | 15.90 | 16.42 | 15.82 | 16.28 | 1,493,497 | +0.37(+2.33%) |
Sep 11, 2013 | 15.54 | 16.04 | 15.40 | 15.91 | 916,252 | +0.31(+2.00%) |
Sep 10, 2013 | 15.56 | 15.62 | 15.15 | 15.60 | 647,553 | +0.04(+0.25%) |
Sep 09, 2013 | 15.38 | 15.73 | 15.25 | 15.56 | 1,221,397 | +0.24(+1.59%) |
Sep 06, 2013 | 14.97 | 15.48 | 14.89 | 15.32 | 2,134,471 | +0.34(+2.28%) |
Sep 05, 2013 | 15.16 | 15.44 | 14.90 | 14.98 | 7,586,765 | -0.43(-2.79%) |
Sep 04, 2013 | 16.39 | 16.39 | 15.18 | 15.41 | 2,216,171 | -1.28(-7.66%) |
Sep 03, 2013 | 16.61 | 17.00 | 16.61 | 16.68 | 482,808 | +0.16(+0.94%) |
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,475 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.67 | 16.77 | 518,498 | -0.22(-1.32%) |
Aug 28, 2013 | 17.07 | 17.28 | 16.87 | 17.00 | 501,264 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.45 | 16.97 | 17.06 | 408,894 | -0.30(-1.74%) |
Aug 26, 2013 | 17.06 | 17.39 | 16.92 | 17.37 | 792,727 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,180 | -0.01(-0.06%) |
Aug 22, 2013 | 17.06 | 17.22 | 16.98 | 17.05 | 368,515 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,301 | -0.05(-0.29%) |
Aug 20, 2013 | 16.26 | 17.28 | 15.78 | 16.92 | 590,274 | +0.56(+3.40%) |
Aug 19, 2013 | 16.65 | 16.69 | 16.21 | 16.36 | 482,178 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,602 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,750 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,512 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,197 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,918 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,188 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,467 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,261 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,458 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,669 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,909 | +0.09(+0.68%) |
Aug 01, 2013 | 12.86 | 12.93 | 12.65 | 12.85 | 337,863 | +0.07(+0.53%) |
Jul 31, 2013 | 12.70 | 12.86 | 12.63 | 12.78 | 237,249 | +0.05(+0.38%) |
Jul 30, 2013 | 12.76 | 12.76 | 12.51 | 12.73 | 190,212 | +0.03(+0.23%) |
Jul 29, 2013 | 12.74 | 12.75 | 12.60 | 12.70 | 250,118 | -0.01(-0.08%) |
Jul 26, 2013 | 12.47 | 12.76 | 12.45 | 12.71 | 208,899 | +0.14(+1.09%) |
Jul 25, 2013 | 12.48 | 12.67 | 12.36 | 12.58 | 213,525 | +0.06(+0.47%) |
Jul 24, 2013 | 12.75 | 12.78 | 12.44 | 12.52 | 239,380 | -0.18(-1.38%) |
Jul 23, 2013 | 12.54 | 12.74 | 12.54 | 12.69 | 325,595 | +0.22(+1.80%) |
Jul 22, 2013 | 12.21 | 12.52 | 11.99 | 12.47 | 301,353 | +0.24(+2.00%) |
Jul 19, 2013 | 12.10 | 12.40 | 12.04 | 12.23 | 235,070 | +0.08(+0.64%) |
Jul 18, 2013 | 11.58 | 12.28 | 11.57 | 12.15 | 551,119 | +0.61(+5.33%) |
Jul 17, 2013 | 11.35 | 11.67 | 11.35 | 11.53 | 341,223 | +0.14(+1.20%) |
Jul 16, 2013 | 11.26 | 11.44 | 11.22 | 11.40 | 187,898 | +0.16(+1.39%) |
Jul 15, 2013 | 11.43 | 11.48 | 11.21 | 11.24 | 224,155 | -0.23(-2.04%) |
Jul 12, 2013 | 11.41 | 11.54 | 11.28 | 11.47 | 203,748 | +0.07(+0.60%) |
Jul 11, 2013 | 11.55 | 11.57 | 11.21 | 11.41 | 300,982 | -0.01(-0.09%) |
Jul 10, 2013 | 11.44 | 11.59 | 11.40 | 11.42 | 618,145 | -0.02(-0.17%) |
Jul 09, 2013 | 11.47 | 11.54 | 11.38 | 11.43 | 469,293 | +0.02(+0.17%) |
Jul 08, 2013 | 11.87 | 11.92 | 11.37 | 11.42 | 376,331 | -0.46(-3.86%) |
Jul 05, 2013 | 11.82 | 11.87 | 11.64 | 11.87 | 184,749 | +0.17(+1.42%) |
Jul 03, 2013 | 11.67 | 11.74 | 11.51 | 11.71 | 66,018 | +0.06(+0.50%) |
Jul 02, 2013 | 11.76 | 11.84 | 11.57 | 11.65 | 272,178 | -0.10(-0.83%) |
Jul 01, 2013 | 11.88 | 11.96 | 11.59 | 11.75 | 462,645 | +0.06(+0.50%) |
Jun 28, 2013 | 11.58 | 11.86 | 11.48 | 11.69 | 4,021,604 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,872 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,259 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,623 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.80 | 11.25 | 292,045 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,543 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.43 | 11.21 | 11.22 | 441,519 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,178 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,740 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,950 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,486 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,502 | +0.09(+0.88%) |
Jun 11, 2013 | 9.903 | 10.07 | 9.854 | 9.971 | 229,950 | -0.02(-0.20%) |
Jun 10, 2013 | 9.932 | 9.991 | 9.786 | 9.991 | 227,901 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.893 | 219,755 | +0.11(+1.10%) |
Jun 06, 2013 | 9.630 | 9.806 | 9.581 | 9.786 | 276,026 | +0.13(+1.31%) |
Jun 05, 2013 | 9.688 | 9.796 | 9.630 | 9.659 | 228,298 | +0.00(+0.00%) |
Jun 04, 2013 | 9.698 | 9.737 | 9.591 | 9.659 | 142,369 | -0.06(-0.60%) |
Jun 03, 2013 | 9.737 | 9.893 | 9.620 | 9.718 | 237,720 | -0.02(-0.20%) |
May 31, 2013 | 9.620 | 9.766 | 9.571 | 9.737 | 300,108 | +0.11(+1.11%) |
May 30, 2013 | 9.698 | 9.737 | 9.532 | 9.630 | 157,178 | -0.05(-0.50%) |
May 29, 2013 | 9.747 | 9.785 | 9.581 | 9.679 | 251,557 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.913 | 9.503 | 9.659 | 385,967 | +0.29(+3.12%) |
May 24, 2013 | 9.405 | 9.523 | 9.288 | 9.366 | 151,505 | -0.08(-0.83%) |
May 23, 2013 | 9.171 | 9.484 | 9.123 | 9.445 | 273,295 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.415 | 9.171 | 9.288 | 289,336 | -0.01(-0.10%) |
May 21, 2013 | 9.405 | 9.464 | 9.298 | 9.298 | 74,000 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.464 | 9.288 | 9.366 | 145,469 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.230 | 9.366 | 236,563 | +0.04(+0.42%) |
May 16, 2013 | 9.425 | 9.523 | 9.269 | 9.327 | 116,502 | -0.09(-0.93%) |
May 15, 2013 | 9.327 | 9.503 | 9.308 | 9.415 | 146,295 | +0.18(+1.90%) |
May 13, 2013 | 9.249 | 9.327 | 9.074 | 9.240 | 139,248 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.298 | 9.025 | 9.298 | 204,563 | +0.06(+0.63%) |
May 09, 2013 | 8.586 | 9.649 | 8.508 | 9.240 | 427,977 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.552 | 9.318 | 9.493 | 159,775 | +0.09(+0.93%) |
May 07, 2013 | 9.415 | 9.542 | 9.376 | 9.405 | 188,187 | +0.07(+0.73%) |
May 06, 2013 | 9.347 | 9.532 | 9.162 | 9.337 | 166,482 | +0.02(+0.21%) |
May 03, 2013 | 9.269 | 9.386 | 9.230 | 9.318 | 183,148 | +0.09(+0.95%) |
May 02, 2013 | 9.269 | 9.318 | 9.171 | 9.230 | 245,120 | +0.05(+0.53%) |
May 01, 2013 | 9.581 | 9.581 | 9.171 | 9.181 | 322,773 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.813 | 9.591 | 9.630 | 272,914 | -0.10(-1.00%) |
Apr 29, 2013 | 9.737 | 9.884 | 9.601 | 9.727 | 466,613 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.727 | 9.552 | 9.640 | 161,147 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.835 | 9.552 | 9.552 | 493,226 | -0.19(-1.90%) |
Apr 24, 2013 | 9.708 | 9.854 | 9.640 | 9.737 | 355,001 | +0.30(+3.21%) |
Apr 23, 2013 | 9.386 | 9.669 | 9.279 | 9.435 | 783,656 | +0.04(+0.42%) |
Apr 22, 2013 | 9.191 | 9.415 | 8.927 | 9.396 | 282,333 | +0.29(+3.22%) |
Apr 19, 2013 | 9.132 | 9.210 | 8.869 | 9.103 | 222,794 | -0.04(-0.43%) |
Apr 18, 2013 | 8.683 | 9.201 | 8.576 | 9.142 | 921,947 | +0.51(+5.88%) |
Apr 17, 2013 | 8.683 | 8.840 | 8.518 | 8.635 | 500,342 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.742 | 8.332 | 8.732 | 273,147 | +0.42(+5.05%) |
Apr 15, 2013 | 8.586 | 8.586 | 8.049 | 8.313 | 447,875 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.664 | 8.537 | 8.576 | 175,496 | -0.04(-0.45%) |
Apr 11, 2013 | 8.615 | 8.703 | 8.420 | 8.615 | 227,714 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.771 | 8.401 | 8.586 | 227,905 | +0.16(+1.85%) |
Apr 09, 2013 | 8.498 | 8.537 | 8.313 | 8.430 | 133,180 | -0.02(-0.23%) |
Apr 08, 2013 | 8.303 | 8.469 | 8.215 | 8.449 | 188,327 | +0.17(+2.00%) |
Apr 05, 2013 | 8.283 | 8.381 | 8.225 | 8.283 | 183,387 | -0.09(-1.05%) |
Apr 04, 2013 | 8.332 | 8.401 | 8.186 | 8.371 | 148,788 | +0.03(+0.35%) |
Apr 03, 2013 | 8.498 | 8.625 | 8.274 | 8.342 | 291,284 | -0.10(-1.16%) |
Apr 02, 2013 | 8.605 | 8.644 | 8.401 | 8.440 | 150,860 | -0.16(-1.82%) |
Apr 01, 2013 | 8.674 | 8.693 | 8.344 | 8.596 | 168,552 | -0.05(-0.56%) |
Mar 28, 2013 | 8.732 | 8.732 | 8.615 | 8.644 | 96,781 | -0.06(-0.67%) |
Mar 27, 2013 | 8.615 | 8.732 | 8.488 | 8.703 | 127,211 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.693 | 8.576 | 8.683 | 177,536 | +0.03(+0.34%) |
Mar 25, 2013 | 8.625 | 8.781 | 8.537 | 8.654 | 234,590 | +0.03(+0.34%) |
Mar 22, 2013 | 8.654 | 8.654 | 8.469 | 8.625 | 154,578 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.742 | 8.557 | 8.586 | 244,525 | -0.06(-0.68%) |
Mar 20, 2013 | 8.703 | 8.703 | 8.557 | 8.644 | 252,188 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.732 | 8.405 | 8.615 | 237,684 | +0.02(+0.23%) |
Mar 18, 2013 | 8.527 | 8.732 | 8.488 | 8.596 | 250,474 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.683 | 8.489 | 8.644 | 430,816 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.683 | 7.815 | 8.586 | 533,437 | +0.76(+9.73%) |
Mar 13, 2013 | 8.010 | 8.010 | 7.766 | 7.825 | 143,820 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.922 | 7.981 | 75,078 | -0.02(-0.24%) |
Mar 11, 2013 | 7.961 | 8.049 | 7.952 | 8.001 | 163,235 | -0.01(-0.12%) |
Mar 08, 2013 | 7.942 | 8.049 | 7.727 | 8.010 | 246,058 | +0.08(+0.98%) |
Mar 07, 2013 | 7.649 | 7.932 | 7.582 | 7.932 | 168,504 | +0.30(+3.96%) |
Mar 06, 2013 | 7.561 | 7.688 | 7.469 | 7.630 | 140,404 | +0.04(+0.51%) |
Mar 05, 2013 | 7.581 | 7.766 | 7.561 | 7.591 | 218,288 | +0.04(+0.52%) |
Mar 04, 2013 | 7.571 | 7.600 | 7.474 | 7.552 | 621,684 | -0.02(-0.26%) |
Mar 01, 2013 | 7.561 | 7.727 | 7.542 | 7.571 | 162,948 | -0.05(-0.64%) |
Feb 28, 2013 | 7.796 | 7.825 | 7.561 | 7.620 | 146,672 | -0.21(-2.74%) |
Feb 27, 2013 | 7.718 | 7.864 | 7.718 | 7.835 | 89,381 | +0.14(+1.77%) |
Feb 26, 2013 | 7.620 | 7.708 | 7.474 | 7.698 | 157,370 | -0.17(-2.11%) |
Feb 22, 2013 | 7.883 | 7.952 | 7.786 | 7.864 | 186,019 | +0.04(+0.50%) |
Feb 21, 2013 | 7.659 | 7.843 | 7.571 | 7.825 | 171,370 | +0.23(+3.08%) |
Feb 20, 2013 | 7.883 | 8.030 | 7.566 | 7.591 | 321,740 | -0.27(-3.47%) |
Feb 19, 2013 | 7.874 | 7.942 | 7.718 | 7.864 | 131,260 | +0.03(+0.37%) |
Feb 15, 2013 | 7.835 | 7.991 | 7.805 | 7.835 | 118,608 | -0.03(-0.37%) |
Feb 14, 2013 | 7.805 | 8.010 | 7.805 | 7.864 | 153,316 | +0.07(+0.88%) |
Feb 13, 2013 | 7.815 | 8.235 | 7.766 | 7.796 | 283,727 | -0.06(-0.75%) |
Feb 12, 2013 | 7.786 | 7.952 | 7.786 | 7.854 | 140,765 | +0.06(+0.75%) |
Feb 11, 2013 | 8.010 | 8.049 | 7.757 | 7.796 | 242,714 | -0.18(-2.20%) |
Feb 08, 2013 | 7.776 | 8.059 | 7.708 | 7.971 | 114,586 | +0.22(+2.90%) |
Feb 07, 2013 | 7.796 | 7.903 | 7.737 | 7.747 | 118,295 | -0.07(-0.87%) |
Feb 06, 2013 | 7.747 | 7.893 | 7.640 | 7.815 | 199,335 | +0.28(+3.76%) |
Feb 04, 2013 | 7.610 | 7.610 | 7.391 | 7.532 | 164,987 | -0.08(-1.03%) |
Feb 01, 2013 | 7.766 | 7.776 | 7.600 | 7.610 | 172,097 | -0.10(-1.27%) |
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,166 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.620 | 7.669 | 213,817 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.883 | 7.688 | 7.766 | 169,431 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.932 | 7.522 | 7.815 | 227,426 | -0.01(-0.12%) |
Jan 25, 2013 | 7.844 | 7.932 | 7.674 | 7.825 | 116,351 | -0.02(-0.25%) |
Jan 24, 2013 | 7.776 | 7.903 | 7.688 | 7.844 | 123,878 | +0.12(+1.52%) |
Jan 23, 2013 | 7.815 | 7.854 | 7.581 | 7.727 | 334,146 | -0.13(-1.61%) |
Jan 22, 2013 | 7.893 | 8.020 | 7.786 | 7.854 | 181,621 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.854 | 7.874 | 81,336 | -0.18(-2.18%) |
Jan 17, 2013 | 7.971 | 8.118 | 7.894 | 8.049 | 124,207 | +0.15(+1.85%) |
Jan 16, 2013 | 7.922 | 8.001 | 7.768 | 7.903 | 252,686 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.981 | 254,299 | +0.19(+2.38%) |
Jan 14, 2013 | 8.010 | 8.127 | 7.766 | 7.796 | 189,484 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.176 | 7.966 | 8.001 | 127,935 | -0.09(-1.09%) |
Jan 10, 2013 | 8.127 | 8.186 | 7.981 | 8.088 | 84,656 | +0.03(+0.36%) |
Jan 09, 2013 | 8.264 | 8.264 | 8.010 | 8.059 | 112,231 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.283 | 8.040 | 8.215 | 160,980 | +0.09(+1.08%) |
Jan 07, 2013 | 8.098 | 8.264 | 8.069 | 8.127 | 91,149 | -0.03(-0.36%) |
Jan 04, 2013 | 8.225 | 8.332 | 8.079 | 8.157 | 306,971 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.293 | 7.854 | 8.196 | 393,439 | +0.34(+4.35%) |
Jan 02, 2013 | 8.186 | 8.205 | 7.805 | 7.854 | 334,068 | -0.15(-1.83%) |
Dec 31, 2012 | 7.649 | 8.049 | 7.620 | 8.001 | 379,592 | +0.31(+4.06%) |
Dec 28, 2012 | 7.757 | 7.815 | 7.600 | 7.688 | 262,578 | -0.13(-1.62%) |
Dec 27, 2012 | 7.776 | 7.844 | 7.757 | 7.815 | 260,625 | -0.01(-0.12%) |
Dec 26, 2012 | 7.844 | 7.893 | 7.766 | 7.825 | 187,107 | -0.01(-0.12%) |
Dec 24, 2012 | 7.971 | 7.991 | 7.786 | 7.835 | 73,174 | -0.27(-3.37%) |
Dec 21, 2012 | 8.147 | 8.196 | 8.030 | 8.108 | 217,004 | -0.12(-1.42%) |
Dec 20, 2012 | 8.186 | 8.240 | 8.108 | 8.225 | 425,466 | +0.03(+0.36%) |
Dec 19, 2012 | 8.010 | 8.352 | 8.001 | 8.196 | 652,201 | +0.23(+2.94%) |
Dec 18, 2012 | 7.903 | 8.069 | 7.864 | 7.961 | 375,630 | +0.10(+1.24%) |
Dec 17, 2012 | 7.991 | 8.371 | 7.581 | 7.864 | 629,909 | -0.05(-0.62%) |
Dec 14, 2012 | 7.688 | 7.971 | 7.669 | 7.913 | 569,882 | +0.22(+2.92%) |
Dec 13, 2012 | 7.805 | 7.913 | 7.513 | 7.688 | 694,973 | -0.28(-3.55%) |
Dec 12, 2012 | 8.088 | 8.176 | 7.903 | 7.971 | 205,476 | -0.11(-1.33%) |
Dec 11, 2012 | 8.127 | 8.244 | 8.030 | 8.079 | 264,313 | +0.02(+0.24%) |
Dec 10, 2012 | 8.098 | 8.127 | 7.913 | 8.059 | 269,964 | -0.04(-0.48%) |
Dec 07, 2012 | 8.108 | 8.127 | 7.981 | 8.098 | 506,276 | +0.06(+0.73%) |
Dec 06, 2012 | 8.127 | 8.137 | 7.913 | 8.040 | 624,641 | -0.20(-2.37%) |
Dec 05, 2012 | 8.215 | 8.415 | 8.215 | 8.235 | 308,181 | +0.04(+0.48%) |