Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.843 | 6.959 | 6.685 | 6.757 | 12,454,040 | -0.15(-2.19%) |
Jan 30, 2014 | 6.721 | 6.952 | 6.706 | 6.908 | 10,749,735 | -0.04(-0.62%) |
Jan 29, 2014 | 6.872 | 6.959 | 6.757 | 6.952 | 8,862,519 | +0.19(+2.88%) |
Jan 28, 2014 | 6.663 | 6.800 | 6.598 | 6.757 | 7,756,063 | +0.10(+1.52%) |
Jan 27, 2014 | 6.836 | 6.851 | 6.649 | 6.656 | 10,501,831 | -0.24(-3.45%) |
Jan 24, 2014 | 7.053 | 7.146 | 6.714 | 6.894 | 20,318,876 | -0.05(-0.73%) |
Jan 23, 2014 | 7.009 | 7.190 | 6.937 | 6.944 | 12,762,118 | +0.06(+0.84%) |
Jan 22, 2014 | 6.973 | 6.980 | 6.851 | 6.887 | 9,683,344 | -0.19(-2.75%) |
Jan 21, 2014 | 6.923 | 7.197 | 6.829 | 7.081 | 13,314,440 | +0.15(+2.19%) |
Jan 17, 2014 | 6.829 | 6.930 | 6.930 | 6.930 | 9,447,596 | +0.21(+3.11%) |
Jan 16, 2014 | 6.721 | 6.807 | 6.678 | 6.721 | 10,853,258 | +0.06(+0.87%) |
Jan 15, 2014 | 6.786 | 6.786 | 6.584 | 6.663 | 12,730,348 | -0.12(-1.81%) |
Jan 14, 2014 | 6.685 | 6.944 | 6.663 | 6.786 | 23,845,960 | +0.05(+0.75%) |
Jan 13, 2014 | 6.562 | 6.750 | 6.504 | 6.735 | 10,829,774 | +0.17(+2.64%) |
Jan 10, 2014 | 6.447 | 6.584 | 6.396 | 6.562 | 14,779,154 | +0.19(+2.94%) |
Jan 09, 2014 | 6.569 | 6.569 | 6.360 | 6.375 | 12,631,455 | -0.20(-3.07%) |
Jan 08, 2014 | 6.432 | 6.688 | 6.375 | 6.577 | 20,552,878 | +0.06(+1.00%) |
Jan 07, 2014 | 6.360 | 6.519 | 6.317 | 6.512 | 10,239,309 | +0.08(+1.23%) |
Jan 06, 2014 | 6.447 | 6.512 | 6.371 | 6.432 | 8,385,132 | +0.05(+0.79%) |
Jan 03, 2014 | 6.526 | 6.541 | 6.353 | 6.382 | 9,026,613 | -0.09(-1.45%) |
Jan 02, 2014 | 6.360 | 6.541 | 6.353 | 6.476 | 10,680,981 | +0.26(+4.18%) |
Dec 31, 2013 | 6.079 | 6.216 | 6.216 | 6.216 | 8,448,448 | +0.10(+1.65%) |
Dec 30, 2013 | 6.245 | 6.245 | 6.101 | 6.115 | 7,670,951 | -0.17(-2.75%) |
Dec 27, 2013 | 6.331 | 6.396 | 6.209 | 6.288 | 8,256,312 | +0.04(+0.62%) |
Dec 26, 2013 | 6.285 | 6.412 | 6.214 | 6.249 | 6,255,037 | +0.04(+0.69%) |
Dec 24, 2013 | 5.993 | 6.221 | 5.993 | 6.206 | 5,405,126 | +0.19(+3.19%) |
Dec 23, 2013 | 6.029 | 6.064 | 5.972 | 6.015 | 6,684,976 | +0.01(+0.12%) |
Dec 20, 2013 | 6.022 | 6.064 | 5.972 | 6.008 | 8,123,376 | +0.01(+0.12%) |
Dec 19, 2013 | 6.001 | 6.022 | 5.930 | 6.001 | 10,944,709 | -0.09(-1.52%) |
Dec 18, 2013 | 6.192 | 6.348 | 6.086 | 6.093 | 13,982,610 | -0.04(-0.58%) |
Dec 17, 2013 | 6.135 | 6.221 | 6.114 | 6.128 | 8,603,945 | -0.11(-1.71%) |
Dec 16, 2013 | 6.178 | 6.313 | 6.128 | 6.235 | 8,316,217 | +0.06(+1.04%) |
Dec 13, 2013 | 6.228 | 6.256 | 6.150 | 6.171 | 5,147,518 | +0.02(+0.35%) |
Dec 12, 2013 | 6.015 | 6.164 | 5.958 | 6.150 | 7,598,953 | +0.00(+0.00%) |
Dec 11, 2013 | 6.384 | 6.441 | 6.143 | 6.150 | 8,464,563 | -0.24(-3.78%) |
Dec 10, 2013 | 6.434 | 6.491 | 6.363 | 6.391 | 8,825,560 | +0.16(+2.62%) |
Dec 09, 2013 | 6.079 | 6.228 | 6.072 | 6.228 | 7,513,187 | +0.18(+3.06%) |
Dec 06, 2013 | 6.192 | 6.242 | 6.029 | 6.043 | 7,684,632 | -0.07(-1.16%) |
Dec 05, 2013 | 6.079 | 6.228 | 6.057 | 6.114 | 7,967,841 | -0.13(-2.16%) |
Dec 04, 2013 | 6.043 | 6.270 | 5.993 | 6.249 | 12,899,510 | +0.28(+4.64%) |
Dec 03, 2013 | 6.043 | 6.079 | 5.901 | 5.972 | 10,869,837 | -0.11(-1.87%) |
Dec 02, 2013 | 6.277 | 6.299 | 6.050 | 6.086 | 12,972,774 | -0.37(-5.72%) |
Nov 29, 2013 | 6.356 | 6.483 | 6.334 | 6.455 | 5,803,998 | +0.19(+3.06%) |
Nov 27, 2013 | 6.285 | 6.334 | 6.199 | 6.263 | 6,923,887 | +0.04(+0.68%) |
Nov 26, 2013 | 6.277 | 6.356 | 6.178 | 6.221 | 7,713,821 | -0.09(-1.46%) |
Nov 25, 2013 | 6.199 | 6.384 | 6.093 | 6.313 | 12,091,374 | +0.01(+0.23%) |
Nov 22, 2013 | 6.356 | 6.462 | 6.292 | 6.299 | 7,244,420 | -0.04(-0.67%) |
Nov 21, 2013 | 6.370 | 6.420 | 6.143 | 6.341 | 11,883,094 | -0.07(-1.11%) |
Nov 20, 2013 | 6.469 | 6.647 | 6.341 | 6.412 | 11,982,561 | -0.15(-2.27%) |
Nov 19, 2013 | 6.519 | 6.583 | 6.498 | 6.562 | 7,971,868 | +0.05(+0.76%) |
Nov 18, 2013 | 6.611 | 6.611 | 6.483 | 6.512 | 6,659,694 | -0.11(-1.61%) |
Nov 15, 2013 | 6.746 | 6.782 | 6.590 | 6.618 | 6,844,762 | -0.13(-1.89%) |
Nov 14, 2013 | 6.696 | 6.803 | 6.654 | 6.746 | 10,382,499 | +0.17(+2.59%) |
Nov 12, 2013 | 6.625 | 6.718 | 6.540 | 6.576 | 8,797,259 | -0.12(-1.80%) |
Nov 11, 2013 | 6.569 | 6.704 | 6.491 | 6.696 | 7,331,551 | +0.06(+0.96%) |
Nov 08, 2013 | 6.569 | 6.647 | 6.441 | 6.633 | 12,739,465 | -0.04(-0.53%) |
Nov 07, 2013 | 6.789 | 6.856 | 6.654 | 6.668 | 8,953,839 | -0.23(-3.30%) |
Nov 06, 2013 | 6.895 | 6.973 | 6.860 | 6.895 | 6,534,109 | +0.09(+1.36%) |
Nov 05, 2013 | 6.910 | 6.938 | 6.725 | 6.803 | 8,297,071 | -0.16(-2.24%) |
Nov 04, 2013 | 6.689 | 6.959 | 6.682 | 6.959 | 10,100,696 | +0.33(+5.04%) |
Nov 01, 2013 | 6.959 | 6.973 | 6.590 | 6.625 | 14,416,355 | -0.43(-6.04%) |
Oct 31, 2013 | 7.052 | 7.172 | 6.981 | 7.052 | 10,813,410 | -0.20(-2.74%) |
Oct 30, 2013 | 7.094 | 7.314 | 6.910 | 7.250 | 15,948,023 | +0.33(+4.72%) |
Oct 29, 2013 | 7.257 | 7.257 | 6.910 | 6.924 | 11,231,104 | -0.33(-4.60%) |
Oct 28, 2013 | 7.336 | 7.407 | 7.201 | 7.257 | 7,476,357 | -0.03(-0.39%) |
Oct 25, 2013 | 7.208 | 7.343 | 7.094 | 7.286 | 9,253,887 | +0.05(+0.69%) |
Oct 24, 2013 | 7.158 | 7.293 | 7.137 | 7.236 | 13,328,099 | +0.23(+3.24%) |
Oct 23, 2013 | 7.123 | 7.243 | 6.981 | 7.009 | 11,410,786 | -0.18(-2.57%) |
Oct 22, 2013 | 7.002 | 7.222 | 6.938 | 7.194 | 12,298,730 | +0.33(+4.76%) |
Oct 21, 2013 | 6.725 | 6.881 | 6.711 | 6.867 | 7,719,863 | +0.21(+3.20%) |
Oct 18, 2013 | 6.775 | 6.831 | 6.633 | 6.654 | 7,463,134 | -0.13(-1.99%) |
Oct 17, 2013 | 6.867 | 6.902 | 6.760 | 6.789 | 12,888,207 | +0.18(+2.69%) |
Oct 16, 2013 | 6.704 | 6.704 | 6.533 | 6.611 | 7,912,645 | -0.12(-1.79%) |
Oct 15, 2013 | 6.391 | 6.739 | 6.391 | 6.732 | 10,079,886 | +0.25(+3.83%) |
Oct 14, 2013 | 6.597 | 6.640 | 6.441 | 6.483 | 8,252,690 | -0.04(-0.54%) |
Oct 11, 2013 | 6.633 | 6.633 | 6.480 | 6.519 | 11,196,883 | -0.20(-2.96%) |
Oct 10, 2013 | 6.924 | 6.924 | 6.675 | 6.718 | 10,480,588 | -0.21(-2.97%) |
Oct 09, 2013 | 6.796 | 7.009 | 6.604 | 6.924 | 10,255,834 | +0.09(+1.25%) |
Oct 08, 2013 | 7.080 | 7.130 | 6.789 | 6.838 | 7,620,238 | -0.23(-3.22%) |
Oct 07, 2013 | 6.973 | 7.087 | 6.959 | 7.066 | 6,655,064 | +0.14(+2.05%) |
Oct 04, 2013 | 7.023 | 7.066 | 6.902 | 6.924 | 9,386,500 | -0.06(-0.91%) |
Oct 03, 2013 | 7.130 | 7.226 | 6.981 | 6.988 | 10,808,545 | -0.15(-2.09%) |
Oct 02, 2013 | 7.229 | 7.385 | 7.115 | 7.137 | 13,161,575 | -0.02(-0.30%) |
Oct 01, 2013 | 7.165 | 7.272 | 7.123 | 7.158 | 9,480,725 | -0.23(-3.08%) |
Sep 30, 2013 | 7.297 | 7.499 | 7.243 | 7.385 | 7,864,297 | +0.02(+0.29%) |
Sep 27, 2013 | 7.428 | 7.556 | 7.314 | 7.364 | 8,319,215 | +0.02(+0.29%) |
Sep 26, 2013 | 7.513 | 7.620 | 7.265 | 7.343 | 7,333,454 | -0.15(-1.97%) |
Sep 25, 2013 | 7.336 | 7.624 | 7.322 | 7.490 | 8,923,552 | +0.22(+3.09%) |
Sep 24, 2013 | 7.224 | 7.378 | 7.056 | 7.266 | 10,145,633 | -0.01(-0.10%) |
Sep 23, 2013 | 7.406 | 7.575 | 7.259 | 7.273 | 11,348,738 | -0.13(-1.80%) |
Sep 20, 2013 | 7.855 | 7.862 | 7.392 | 7.406 | 20,075,692 | -0.54(-6.80%) |
Sep 19, 2013 | 8.220 | 8.241 | 7.862 | 7.946 | 12,142,003 | -0.20(-2.41%) |
Sep 18, 2013 | 7.420 | 8.241 | 7.333 | 8.143 | 17,996,342 | +0.66(+8.81%) |
Sep 17, 2013 | 7.336 | 7.501 | 7.217 | 7.483 | 6,807,609 | +0.22(+3.09%) |
Sep 16, 2013 | 7.434 | 7.477 | 7.238 | 7.259 | 9,711,377 | -0.09(-1.24%) |
Sep 13, 2013 | 7.161 | 7.371 | 7.126 | 7.350 | 9,362,672 | +0.17(+2.34%) |
Sep 12, 2013 | 7.273 | 7.336 | 7.154 | 7.182 | 10,692,040 | -0.34(-4.57%) |
Sep 11, 2013 | 7.406 | 7.540 | 7.249 | 7.526 | 10,230,839 | +0.09(+1.23%) |
Sep 10, 2013 | 7.631 | 7.631 | 7.371 | 7.434 | 12,854,584 | -0.36(-4.59%) |
Sep 09, 2013 | 7.911 | 7.960 | 7.736 | 7.792 | 6,459,156 | -0.10(-1.24%) |
Sep 06, 2013 | 7.890 | 7.988 | 7.827 | 7.890 | 10,203,368 | +0.16(+2.09%) |
Sep 05, 2013 | 7.995 | 8.017 | 7.673 | 7.729 | 9,481,479 | -0.34(-4.26%) |
Sep 04, 2013 | 7.904 | 8.073 | 7.855 | 8.073 | 7,356,534 | +0.01(+0.09%) |
Sep 03, 2013 | 8.094 | 8.206 | 7.981 | 8.066 | 10,077,398 | +0.08(+1.05%) |
Aug 30, 2013 | 7.883 | 8.129 | 7.813 | 7.981 | 8,527,647 | -0.09(-1.13%) |
Aug 29, 2013 | 7.799 | 8.185 | 7.659 | 8.073 | 14,796,070 | +0.17(+2.13%) |
Aug 28, 2013 | 8.143 | 8.360 | 7.841 | 7.904 | 13,936,338 | -0.18(-2.17%) |
Aug 27, 2013 | 8.718 | 8.781 | 8.059 | 8.080 | 16,469,134 | -0.38(-4.48%) |
Aug 26, 2013 | 8.479 | 8.595 | 8.290 | 8.458 | 10,172,775 | +0.06(+0.67%) |
Aug 23, 2013 | 8.199 | 8.507 | 8.171 | 8.402 | 14,747,785 | +0.25(+3.10%) |
Aug 22, 2013 | 8.045 | 8.255 | 8.038 | 8.150 | 8,673,161 | +0.23(+2.92%) |
Aug 21, 2013 | 8.101 | 8.199 | 7.911 | 7.918 | 13,582,104 | -0.27(-3.34%) |
Aug 20, 2013 | 7.939 | 8.276 | 7.890 | 8.192 | 11,031,822 | +0.25(+3.09%) |
Aug 19, 2013 | 7.946 | 8.094 | 7.785 | 7.946 | 13,839,694 | +0.05(+0.62%) |
Aug 16, 2013 | 8.122 | 8.220 | 7.771 | 7.897 | 15,598,748 | -0.15(-1.83%) |
Aug 15, 2013 | 7.469 | 8.059 | 7.448 | 8.045 | 21,995,338 | +0.46(+6.01%) |
Aug 14, 2013 | 7.336 | 7.624 | 7.308 | 7.589 | 12,978,504 | +0.33(+4.54%) |
Aug 13, 2013 | 7.343 | 7.476 | 7.189 | 7.259 | 10,698,771 | -0.13(-1.71%) |
Aug 12, 2013 | 7.217 | 7.413 | 7.182 | 7.385 | 13,416,769 | +0.50(+7.34%) |
Aug 09, 2013 | 6.810 | 7.028 | 6.656 | 6.880 | 12,225,941 | +0.05(+0.72%) |
Aug 08, 2013 | 6.382 | 6.859 | 6.368 | 6.831 | 15,425,750 | +0.57(+9.07%) |
Aug 07, 2013 | 6.249 | 6.438 | 6.249 | 6.263 | 10,609,474 | -0.03(-0.45%) |
Aug 06, 2013 | 6.656 | 6.656 | 6.277 | 6.291 | 18,567,976 | -0.49(-7.24%) |
Aug 05, 2013 | 6.754 | 6.929 | 6.740 | 6.782 | 8,740,338 | +0.05(+0.73%) |
Aug 02, 2013 | 6.768 | 6.964 | 6.719 | 6.733 | 14,050,093 | -0.05(-0.72%) |
Aug 01, 2013 | 7.203 | 7.210 | 6.761 | 6.782 | 21,711,308 | -0.58(-7.90%) |
Jul 31, 2013 | 7.455 | 7.631 | 7.224 | 7.364 | 15,564,869 | -0.06(-0.85%) |
Jul 30, 2013 | 7.469 | 7.610 | 7.378 | 7.427 | 8,223,170 | -0.04(-0.56%) |
Jul 29, 2013 | 7.638 | 7.645 | 7.427 | 7.469 | 8,887,164 | -0.15(-1.93%) |
Jul 26, 2013 | 7.462 | 7.631 | 7.378 | 7.617 | 9,833,637 | +0.05(+0.65%) |
Jul 25, 2013 | 7.554 | 7.749 | 7.505 | 7.568 | 12,301,978 | +0.01(+0.19%) |
Jul 24, 2013 | 7.925 | 7.932 | 7.385 | 7.554 | 17,607,420 | -0.43(-5.44%) |
Jul 23, 2013 | 7.876 | 8.031 | 7.750 | 7.988 | 18,365,104 | +0.11(+1.33%) |
Jul 22, 2013 | 7.666 | 7.974 | 7.589 | 7.883 | 14,051,384 | +0.52(+7.05%) |
Jul 19, 2013 | 7.175 | 7.385 | 7.119 | 7.364 | 6,935,297 | +0.27(+3.86%) |
Jul 18, 2013 | 7.105 | 7.175 | 6.993 | 7.091 | 8,342,017 | +0.04(+0.60%) |
Jul 17, 2013 | 7.308 | 7.392 | 7.035 | 7.049 | 11,824,137 | -0.25(-3.37%) |
Jul 16, 2013 | 6.859 | 7.315 | 6.838 | 7.294 | 11,664,446 | +0.49(+7.22%) |
Jul 15, 2013 | 6.866 | 6.929 | 6.775 | 6.803 | 7,012,722 | +0.02(+0.31%) |
Jul 12, 2013 | 6.859 | 6.943 | 6.712 | 6.782 | 9,505,032 | -0.15(-2.13%) |
Jul 11, 2013 | 6.831 | 6.943 | 6.727 | 6.929 | 9,627,374 | +0.48(+7.51%) |
Jul 10, 2013 | 6.389 | 6.593 | 6.333 | 6.445 | 10,693,851 | +0.06(+0.88%) |
Jul 09, 2013 | 6.509 | 6.558 | 6.340 | 6.389 | 9,329,015 | -0.01(-0.22%) |
Jul 08, 2013 | 6.614 | 6.628 | 6.382 | 6.403 | 7,617,620 | -0.11(-1.62%) |
Jul 05, 2013 | 6.481 | 6.530 | 6.249 | 6.509 | 11,608,133 | -0.32(-4.62%) |
Jul 03, 2013 | 6.684 | 6.859 | 6.635 | 6.824 | 7,054,000 | +0.24(+3.62%) |
Jul 02, 2013 | 6.789 | 6.831 | 6.477 | 6.586 | 8,665,884 | -0.28(-4.09%) |
Jul 01, 2013 | 6.824 | 6.943 | 6.684 | 6.866 | 11,910,522 | +0.20(+2.94%) |
Jun 28, 2013 | 6.060 | 6.793 | 6.060 | 6.670 | 18,542,430 | +0.50(+8.07%) |
Jun 27, 2013 | 6.102 | 6.242 | 6.053 | 6.172 | 11,815,797 | +0.14(+2.33%) |
Jun 26, 2013 | 6.046 | 6.235 | 5.997 | 6.032 | 15,074,265 | -0.24(-3.87%) |
Jun 25, 2013 | 6.254 | 6.351 | 6.164 | 6.275 | 9,577,860 | +0.03(+0.55%) |
Jun 24, 2013 | 6.399 | 6.427 | 6.206 | 6.240 | 10,431,659 | -0.32(-4.85%) |
Jun 21, 2013 | 6.517 | 6.613 | 6.344 | 6.558 | 10,539,245 | +0.11(+1.71%) |
Jun 20, 2013 | 6.496 | 6.724 | 6.323 | 6.448 | 20,878,394 | -0.70(-9.86%) |
Jun 19, 2013 | 7.415 | 7.519 | 7.132 | 7.152 | 11,514,281 | -0.23(-3.18%) |
Jun 18, 2013 | 7.657 | 7.733 | 7.346 | 7.387 | 11,284,685 | -0.42(-5.40%) |
Jun 17, 2013 | 7.719 | 7.823 | 7.678 | 7.809 | 5,080,506 | +0.03(+0.44%) |
Jun 14, 2013 | 7.837 | 7.920 | 7.740 | 7.774 | 7,671,797 | -0.06(-0.71%) |
Jun 13, 2013 | 7.636 | 7.844 | 7.588 | 7.830 | 7,218,619 | +0.08(+1.07%) |
Jun 12, 2013 | 7.533 | 7.857 | 7.498 | 7.747 | 9,953,759 | +0.22(+2.94%) |
Jun 11, 2013 | 7.754 | 7.774 | 7.519 | 7.526 | 12,228,600 | -0.42(-5.30%) |
Jun 10, 2013 | 7.885 | 8.058 | 7.830 | 7.947 | 5,417,139 | +0.01(+0.09%) |
Jun 07, 2013 | 8.141 | 8.154 | 7.857 | 7.940 | 10,635,641 | -0.37(-4.49%) |
Jun 06, 2013 | 8.161 | 8.362 | 8.106 | 8.313 | 10,040,683 | +0.15(+1.86%) |
Jun 05, 2013 | 8.154 | 8.307 | 8.099 | 8.161 | 8,661,663 | +0.01(+0.08%) |
Jun 04, 2013 | 8.134 | 8.175 | 8.051 | 8.154 | 8,422,114 | -0.11(-1.34%) |
Jun 03, 2013 | 8.092 | 8.334 | 8.051 | 8.265 | 9,548,059 | +0.29(+3.64%) |
May 31, 2013 | 7.982 | 8.030 | 7.809 | 7.975 | 12,009,800 | -0.12(-1.54%) |
May 30, 2013 | 7.954 | 8.127 | 7.933 | 8.099 | 13,064,047 | +0.33(+4.27%) |
May 29, 2013 | 7.526 | 7.774 | 7.450 | 7.767 | 10,228,261 | +0.29(+3.88%) |
May 28, 2013 | 7.457 | 7.643 | 7.367 | 7.477 | 10,350,082 | +0.00(+0.00%) |
May 24, 2013 | 7.443 | 7.602 | 7.360 | 7.477 | 7,993,288 | +0.00(+0.00%) |
May 23, 2013 | 7.546 | 7.615 | 7.450 | 7.477 | 10,310,821 | +0.08(+1.03%) |
May 22, 2013 | 7.477 | 7.671 | 7.270 | 7.401 | 14,161,213 | +0.06(+0.85%) |
May 21, 2013 | 7.374 | 7.505 | 7.311 | 7.339 | 13,130,508 | -0.37(-4.75%) |
May 20, 2013 | 7.187 | 7.747 | 7.146 | 7.705 | 12,690,858 | +0.51(+7.11%) |
May 17, 2013 | 7.533 | 7.533 | 7.187 | 7.194 | 12,949,242 | -0.44(-5.71%) |
May 16, 2013 | 7.553 | 7.726 | 7.401 | 7.629 | 16,995,676 | -0.03(-0.45%) |
May 15, 2013 | 8.023 | 8.037 | 7.650 | 7.664 | 14,406,317 | -0.39(-4.89%) |
May 13, 2013 | 8.203 | 8.224 | 8.044 | 8.058 | 5,902,832 | -0.25(-3.00%) |
May 10, 2013 | 8.141 | 8.307 | 8.044 | 8.307 | 8,376,844 | -0.07(-0.83%) |
May 09, 2013 | 8.403 | 8.673 | 8.307 | 8.376 | 7,385,145 | -0.19(-2.18%) |
May 08, 2013 | 8.244 | 8.590 | 8.217 | 8.562 | 9,087,798 | +0.46(+5.72%) |
May 07, 2013 | 8.113 | 8.217 | 8.016 | 8.099 | 8,852,686 | -0.23(-2.74%) |
May 06, 2013 | 8.355 | 8.389 | 8.279 | 8.327 | 4,802,283 | +0.00(+0.00%) |
May 03, 2013 | 8.258 | 8.396 | 8.230 | 8.327 | 8,378,962 | +0.10(+1.18%) |
May 02, 2013 | 8.113 | 8.286 | 7.968 | 8.230 | 8,032,204 | +0.22(+2.76%) |
May 01, 2013 | 7.947 | 8.154 | 7.650 | 8.009 | 19,755,290 | -0.49(-5.77%) |
Apr 30, 2013 | 8.244 | 8.500 | 8.016 | 8.500 | 10,356,609 | +0.21(+2.50%) |
Apr 29, 2013 | 8.431 | 8.535 | 8.258 | 8.293 | 8,163,423 | -0.05(-0.58%) |
Apr 26, 2013 | 8.576 | 8.590 | 8.251 | 8.341 | 12,615,704 | -0.25(-2.90%) |
Apr 25, 2013 | 8.776 | 8.811 | 8.514 | 8.590 | 15,441,462 | +0.07(+0.81%) |
Apr 24, 2013 | 8.141 | 8.569 | 8.113 | 8.521 | 12,882,421 | +0.53(+6.57%) |
Apr 23, 2013 | 8.099 | 8.161 | 7.892 | 7.996 | 11,643,833 | -0.19(-2.28%) |
Apr 22, 2013 | 8.258 | 8.258 | 8.016 | 8.182 | 9,673,106 | +0.22(+2.78%) |
Apr 19, 2013 | 8.065 | 8.161 | 7.678 | 7.961 | 15,576,507 | +0.03(+0.35%) |
Apr 18, 2013 | 7.767 | 8.002 | 7.705 | 7.933 | 22,692,056 | +0.26(+3.42%) |
Apr 17, 2013 | 8.037 | 8.251 | 7.615 | 7.671 | 22,500,816 | -0.38(-4.72%) |
Apr 16, 2013 | 8.569 | 8.624 | 7.989 | 8.051 | 17,120,560 | -0.15(-1.85%) |
Apr 15, 2013 | 8.244 | 8.465 | 8.023 | 8.203 | 25,673,026 | -0.84(-9.32%) |
Apr 12, 2013 | 9.474 | 9.481 | 8.998 | 9.046 | 17,673,592 | -0.70(-7.16%) |
Apr 11, 2013 | 9.813 | 9.986 | 9.723 | 9.744 | 8,134,913 | -0.08(-0.84%) |
Apr 10, 2013 | 10.12 | 10.21 | 9.813 | 9.827 | 9,415,316 | -0.41(-4.05%) |
Apr 09, 2013 | 9.854 | 10.35 | 9.778 | 10.24 | 10,184,958 | +0.43(+4.37%) |
Apr 08, 2013 | 9.875 | 10.08 | 9.744 | 9.813 | 7,653,039 | -0.06(-0.56%) |
Apr 05, 2013 | 10.06 | 10.28 | 9.813 | 9.868 | 13,234,333 | +0.03(+0.28%) |
Apr 04, 2013 | 9.426 | 9.861 | 9.343 | 9.841 | 10,368,082 | +0.34(+3.56%) |
Apr 03, 2013 | 9.896 | 10.05 | 9.298 | 9.502 | 15,834,217 | -0.44(-4.38%) |
Apr 02, 2013 | 10.32 | 10.34 | 9.924 | 9.937 | 10,128,550 | -0.50(-4.83%) |
Apr 01, 2013 | 10.61 | 10.65 | 10.41 | 10.44 | 6,270,253 | -0.17(-1.56%) |
Mar 28, 2013 | 10.52 | 10.66 | 10.44 | 10.61 | 5,925,322 | +0.01(+0.13%) |
Mar 27, 2013 | 10.40 | 10.68 | 10.37 | 10.59 | 8,137,752 | +0.23(+2.27%) |
Mar 26, 2013 | 10.42 | 10.46 | 10.30 | 10.36 | 9,524,645 | -0.04(-0.39%) |
Mar 25, 2013 | 10.61 | 10.62 | 10.28 | 10.40 | 10,731,977 | -0.32(-2.94%) |
Mar 22, 2013 | 10.57 | 10.73 | 10.48 | 10.71 | 8,748,954 | +0.09(+0.84%) |
Mar 21, 2013 | 10.43 | 10.69 | 10.32 | 10.63 | 11,663,123 | +0.31(+2.99%) |
Mar 20, 2013 | 10.37 | 10.38 | 10.18 | 10.32 | 7,412,370 | -0.03(-0.33%) |
Mar 19, 2013 | 10.11 | 10.38 | 10.06 | 10.35 | 12,864,569 | +0.27(+2.72%) |
Mar 18, 2013 | 10.13 | 10.23 | 9.995 | 10.08 | 8,960,841 | +0.12(+1.24%) |
Mar 15, 2013 | 10.01 | 10.15 | 9.893 | 9.954 | 10,100,917 | -0.01(-0.14%) |
Mar 14, 2013 | 9.674 | 10.04 | 9.626 | 9.968 | 10,617,790 | +0.23(+2.32%) |
Mar 13, 2013 | 10.03 | 10.10 | 9.708 | 9.742 | 7,768,924 | -0.29(-2.93%) |
Mar 12, 2013 | 9.920 | 10.16 | 9.865 | 10.04 | 7,714,643 | +0.31(+3.17%) |
Mar 11, 2013 | 9.817 | 9.872 | 9.660 | 9.728 | 4,938,660 | -0.05(-0.56%) |
Mar 08, 2013 | 9.653 | 9.948 | 9.550 | 9.783 | 8,957,238 | +0.03(+0.28%) |
Mar 07, 2013 | 9.948 | 10.10 | 9.674 | 9.756 | 11,572,146 | -0.10(-0.97%) |
Mar 06, 2013 | 9.420 | 9.852 | 9.317 | 9.852 | 13,641,370 | +0.41(+4.35%) |
Mar 05, 2013 | 9.639 | 9.728 | 9.393 | 9.441 | 18,347,134 | -0.05(-0.58%) |
Mar 04, 2013 | 10.12 | 10.15 | 9.420 | 9.495 | 18,346,264 | -0.63(-6.22%) |
Mar 01, 2013 | 10.16 | 10.20 | 9.996 | 10.13 | 10,358,279 | +0.05(+0.48%) |
Feb 28, 2013 | 10.10 | 10.17 | 9.989 | 10.08 | 9,926,661 | -0.23(-2.26%) |
Feb 27, 2013 | 10.48 | 10.54 | 10.29 | 10.31 | 7,663,734 | -0.25(-2.40%) |
Feb 26, 2013 | 10.50 | 10.66 | 10.19 | 10.56 | 11,553,925 | +0.07(+0.65%) |
Feb 25, 2013 | 10.39 | 10.62 | 10.33 | 10.50 | 12,153,415 | +0.25(+2.41%) |
Feb 22, 2013 | 10.44 | 10.53 | 10.20 | 10.25 | 9,188,102 | -0.13(-1.25%) |
Feb 21, 2013 | 10.12 | 10.53 | 10.00 | 10.38 | 13,500,646 | +0.51(+5.21%) |
Feb 20, 2013 | 10.08 | 10.11 | 9.858 | 9.865 | 15,192,802 | -0.45(-4.32%) |
Feb 19, 2013 | 10.28 | 10.38 | 10.17 | 10.31 | 11,694,091 | -0.04(-0.40%) |
Feb 15, 2013 | 10.54 | 10.56 | 10.24 | 10.35 | 10,960,826 | -0.37(-3.45%) |
Feb 14, 2013 | 10.86 | 11.00 | 10.69 | 10.72 | 8,172,002 | -0.09(-0.82%) |
Feb 13, 2013 | 10.95 | 10.99 | 10.76 | 10.81 | 6,236,623 | -0.10(-0.88%) |
Feb 12, 2013 | 10.79 | 11.02 | 10.65 | 10.91 | 7,687,972 | +0.13(+1.21%) |
Feb 11, 2013 | 11.17 | 11.18 | 10.76 | 10.78 | 10,781,141 | -0.55(-4.84%) |
Feb 08, 2013 | 11.47 | 11.53 | 11.27 | 11.32 | 4,769,686 | -0.16(-1.37%) |
Feb 07, 2013 | 11.24 | 11.65 | 11.21 | 11.48 | 7,864,147 | +0.16(+1.39%) |
Feb 06, 2013 | 11.25 | 11.36 | 11.21 | 11.32 | 5,537,401 | +0.07(+0.61%) |
Feb 04, 2013 | 11.21 | 11.44 | 11.18 | 11.26 | 6,487,917 | -0.05(-0.48%) |