Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.155 | 7.414 | 7.113 | 7.338 | 31,529,134 | +0.05(+0.74%) |
Jan 30, 2014 | 7.435 | 7.441 | 7.230 | 7.284 | 28,890,470 | -0.04(-0.52%) |
Jan 29, 2014 | 7.004 | 7.441 | 6.998 | 7.322 | 68,752,368 | +0.20(+2.80%) |
Jan 28, 2014 | 7.074 | 7.152 | 7.049 | 7.122 | 33,190,782 | +0.06(+0.84%) |
Jan 27, 2014 | 6.960 | 7.111 | 6.847 | 7.063 | 39,884,688 | +0.10(+1.47%) |
Jan 24, 2014 | 6.966 | 7.068 | 6.917 | 6.960 | 45,089,912 | -0.13(-1.83%) |
Jan 23, 2014 | 7.219 | 7.236 | 6.950 | 7.090 | 50,436,484 | -0.21(-2.81%) |
Jan 22, 2014 | 7.182 | 7.311 | 7.144 | 7.295 | 38,371,804 | +0.13(+1.88%) |
Jan 21, 2014 | 7.230 | 7.306 | 7.041 | 7.160 | 73,126,872 | -0.28(-3.77%) |
Jan 17, 2014 | 7.462 | 7.441 | 7.441 | 7.441 | 23,623,008 | +0.00(+0.00%) |
Jan 16, 2014 | 7.586 | 7.629 | 7.419 | 7.441 | 35,999,280 | -0.01(-0.07%) |
Jan 15, 2014 | 7.327 | 7.478 | 7.354 | 7.446 | 26,371,646 | +0.12(+1.62%) |
Jan 14, 2014 | 7.316 | 7.400 | 7.263 | 7.327 | 27,899,882 | -0.01(-0.15%) |
Jan 13, 2014 | 7.419 | 7.468 | 7.257 | 7.338 | 32,131,154 | -0.06(-0.87%) |
Jan 10, 2014 | 7.441 | 7.500 | 7.343 | 7.403 | 36,639,788 | +0.09(+1.25%) |
Jan 09, 2014 | 7.441 | 7.468 | 7.236 | 7.311 | 46,625,016 | -0.22(-2.87%) |
Jan 08, 2014 | 7.602 | 7.624 | 7.484 | 7.527 | 25,331,346 | -0.05(-0.64%) |
Jan 07, 2014 | 7.780 | 7.791 | 7.532 | 7.575 | 34,081,296 | -0.13(-1.75%) |
Jan 06, 2014 | 7.662 | 7.754 | 7.581 | 7.710 | 27,670,482 | -0.02(-0.28%) |
Jan 03, 2014 | 7.878 | 7.899 | 7.673 | 7.732 | 43,448,372 | -0.11(-1.38%) |
Jan 02, 2014 | 8.037 | 8.056 | 7.791 | 7.840 | 60,810,768 | -0.39(-4.72%) |
Dec 31, 2013 | 8.207 | 8.228 | 8.228 | 8.228 | 15,562,967 | +0.02(+0.20%) |
Dec 30, 2013 | 8.234 | 8.293 | 8.169 | 8.212 | 22,247,004 | -0.01(-0.07%) |
Dec 27, 2013 | 8.007 | 8.218 | 7.986 | 8.218 | 35,602,416 | +0.28(+3.46%) |
Dec 26, 2013 | 7.983 | 8.007 | 7.918 | 7.942 | 16,096,293 | -0.05(-0.67%) |
Dec 24, 2013 | 7.926 | 8.066 | 7.888 | 7.996 | 15,001,597 | +0.09(+1.09%) |
Dec 23, 2013 | 7.834 | 7.932 | 7.802 | 7.910 | 22,173,076 | +0.12(+1.59%) |
Dec 20, 2013 | 7.907 | 7.932 | 7.770 | 7.786 | 37,689,852 | -0.21(-2.57%) |
Dec 19, 2013 | 7.953 | 8.048 | 7.894 | 7.991 | 22,523,346 | -0.02(-0.27%) |
Dec 18, 2013 | 7.980 | 8.093 | 7.845 | 8.013 | 35,144,480 | +0.07(+0.88%) |
Dec 17, 2013 | 8.050 | 8.061 | 7.926 | 7.942 | 19,861,116 | -0.03(-0.34%) |
Dec 16, 2013 | 8.007 | 8.088 | 7.969 | 7.969 | 21,238,920 | +0.05(+0.68%) |
Dec 13, 2013 | 8.034 | 8.048 | 7.899 | 7.915 | 21,407,622 | -0.06(-0.74%) |
Dec 12, 2013 | 8.018 | 8.029 | 7.899 | 7.975 | 34,316,608 | -0.05(-0.61%) |
Dec 11, 2013 | 8.218 | 8.234 | 8.002 | 8.023 | 26,978,242 | -0.25(-3.00%) |
Dec 10, 2013 | 8.385 | 8.406 | 8.266 | 8.271 | 19,818,472 | -0.06(-0.78%) |
Dec 09, 2013 | 8.293 | 8.406 | 8.266 | 8.336 | 19,172,496 | +0.11(+1.31%) |
Dec 06, 2013 | 8.255 | 8.369 | 8.191 | 8.228 | 22,974,352 | +0.08(+0.99%) |
Dec 05, 2013 | 8.110 | 8.261 | 8.072 | 8.147 | 30,618,124 | +0.10(+1.27%) |
Dec 04, 2013 | 8.045 | 8.110 | 7.959 | 8.045 | 28,013,876 | +0.03(+0.40%) |
Dec 03, 2013 | 8.137 | 8.180 | 7.959 | 8.013 | 22,583,950 | -0.02(-0.27%) |
Dec 02, 2013 | 8.191 | 8.207 | 8.034 | 8.034 | 31,003,064 | -0.23(-2.81%) |
Nov 29, 2013 | 8.164 | 8.331 | 8.158 | 8.266 | 23,935,620 | +0.30(+3.79%) |
Nov 27, 2013 | 8.061 | 8.126 | 7.921 | 7.964 | 26,365,904 | +0.02(+0.27%) |
Nov 26, 2013 | 8.093 | 8.099 | 7.921 | 7.942 | 37,251,388 | -0.23(-2.84%) |
Nov 25, 2013 | 8.369 | 8.401 | 8.155 | 8.174 | 22,823,010 | -0.17(-2.01%) |
Nov 22, 2013 | 8.288 | 8.401 | 8.228 | 8.342 | 28,892,066 | +0.13(+1.58%) |
Nov 21, 2013 | 8.317 | 8.352 | 8.185 | 8.212 | 28,942,458 | -0.11(-1.30%) |
Nov 20, 2013 | 8.568 | 8.585 | 8.293 | 8.320 | 30,920,918 | -0.15(-1.72%) |
Nov 19, 2013 | 8.655 | 8.690 | 8.450 | 8.466 | 32,365,852 | -0.15(-1.75%) |
Nov 18, 2013 | 8.630 | 8.719 | 8.566 | 8.617 | 32,043,546 | +0.11(+1.27%) |
Nov 15, 2013 | 8.450 | 8.563 | 8.379 | 8.509 | 34,473,140 | +0.09(+1.02%) |
Nov 14, 2013 | 8.358 | 8.460 | 8.250 | 8.423 | 28,851,870 | +0.11(+1.36%) |
Nov 12, 2013 | 8.563 | 8.568 | 8.255 | 8.309 | 71,444,432 | -0.30(-3.51%) |
Nov 11, 2013 | 8.638 | 8.682 | 8.557 | 8.611 | 26,830,452 | -0.01(-0.13%) |
Nov 08, 2013 | 8.606 | 8.676 | 8.504 | 8.622 | 41,195,568 | -0.11(-1.24%) |
Nov 07, 2013 | 9.146 | 9.151 | 8.682 | 8.730 | 56,129,468 | -0.48(-5.19%) |
Nov 06, 2013 | 9.113 | 9.248 | 9.057 | 9.208 | 30,218,724 | +0.11(+1.22%) |
Nov 05, 2013 | 9.081 | 9.129 | 8.935 | 9.097 | 40,372,844 | -0.12(-1.29%) |
Nov 04, 2013 | 9.048 | 9.221 | 9.021 | 9.216 | 47,394,552 | +0.38(+4.27%) |
Nov 01, 2013 | 8.676 | 8.892 | 8.671 | 8.838 | 38,048,536 | +0.20(+2.28%) |
Oct 31, 2013 | 8.709 | 8.762 | 8.547 | 8.641 | 27,591,974 | -0.04(-0.47%) |
Oct 30, 2013 | 8.687 | 8.789 | 8.590 | 8.682 | 21,957,906 | -0.05(-0.62%) |
Oct 29, 2013 | 8.746 | 8.749 | 8.633 | 8.736 | 20,076,716 | -0.02(-0.28%) |
Oct 28, 2013 | 8.665 | 8.806 | 8.649 | 8.760 | 30,042,318 | +0.08(+0.96%) |
Oct 25, 2013 | 8.660 | 8.881 | 8.579 | 8.676 | 42,060,728 | +0.09(+1.07%) |
Oct 24, 2013 | 8.644 | 8.676 | 8.547 | 8.584 | 24,158,088 | -0.05(-0.62%) |
Oct 23, 2013 | 8.835 | 8.849 | 8.633 | 8.638 | 27,863,508 | -0.32(-3.55%) |
Oct 22, 2013 | 8.854 | 9.054 | 8.843 | 8.957 | 32,312,108 | +0.17(+1.97%) |
Oct 21, 2013 | 8.816 | 8.833 | 8.736 | 8.784 | 19,057,718 | +0.09(+1.06%) |
Oct 18, 2013 | 8.838 | 8.908 | 8.655 | 8.692 | 27,562,558 | -0.07(-0.77%) |
Oct 17, 2013 | 8.623 | 8.844 | 8.612 | 8.759 | 37,134,436 | +0.13(+1.52%) |
Oct 16, 2013 | 8.644 | 8.733 | 8.583 | 8.628 | 25,739,096 | +0.05(+0.61%) |
Oct 15, 2013 | 8.496 | 8.775 | 8.465 | 8.575 | 39,397,464 | +0.05(+0.55%) |
Oct 14, 2013 | 8.076 | 8.575 | 8.060 | 8.528 | 48,501,776 | +0.37(+4.58%) |
Oct 11, 2013 | 8.086 | 8.186 | 8.034 | 8.155 | 26,469,818 | +0.06(+0.71%) |
Oct 10, 2013 | 8.023 | 8.107 | 7.965 | 8.097 | 31,070,190 | +0.17(+2.19%) |
Oct 09, 2013 | 8.060 | 8.065 | 7.834 | 7.923 | 48,926,652 | -0.11(-1.31%) |
Oct 08, 2013 | 8.134 | 8.155 | 8.018 | 8.029 | 24,239,754 | -0.11(-1.29%) |
Oct 07, 2013 | 8.102 | 8.228 | 8.092 | 8.134 | 21,300,106 | -0.07(-0.90%) |
Oct 04, 2013 | 8.097 | 8.207 | 8.018 | 8.207 | 32,221,256 | +0.06(+0.71%) |
Oct 03, 2013 | 8.281 | 8.337 | 8.107 | 8.149 | 29,577,218 | -0.12(-1.46%) |
Oct 02, 2013 | 8.181 | 8.328 | 8.123 | 8.270 | 27,352,624 | +0.09(+1.09%) |
Oct 01, 2013 | 8.234 | 8.234 | 8.083 | 8.181 | 29,488,810 | -0.02(-0.26%) |
Sep 27, 2013 | 8.381 | 8.386 | 8.181 | 8.202 | 36,278,276 | -0.27(-3.23%) |
Sep 26, 2013 | 8.486 | 8.549 | 8.407 | 8.475 | 26,167,406 | +0.04(+0.44%) |
Sep 25, 2013 | 8.518 | 8.549 | 8.433 | 8.439 | 32,366,352 | -0.06(-0.74%) |
Sep 24, 2013 | 8.554 | 8.596 | 8.465 | 8.502 | 27,545,690 | -0.14(-1.58%) |
Sep 23, 2013 | 8.533 | 8.723 | 8.518 | 8.638 | 24,411,656 | +0.13(+1.55%) |
Sep 20, 2013 | 8.733 | 8.759 | 8.481 | 8.507 | 30,909,512 | -0.18(-2.06%) |
Sep 19, 2013 | 8.775 | 8.801 | 8.633 | 8.686 | 32,248,346 | -0.10(-1.14%) |
Sep 18, 2013 | 8.528 | 8.833 | 8.496 | 8.786 | 37,614,072 | +0.29(+3.40%) |
Sep 17, 2013 | 8.465 | 8.549 | 8.438 | 8.496 | 16,900,256 | +0.09(+1.13%) |
Sep 16, 2013 | 8.612 | 8.581 | 8.386 | 8.402 | 28,762,082 | -0.03(-0.37%) |
Sep 13, 2013 | 8.539 | 8.560 | 8.402 | 8.433 | 35,890,332 | -0.15(-1.78%) |
Sep 12, 2013 | 8.581 | 8.596 | 8.454 | 8.586 | 29,250,410 | -0.03(-0.37%) |
Sep 11, 2013 | 8.749 | 8.807 | 8.583 | 8.617 | 49,629,256 | -0.22(-2.50%) |
Sep 10, 2013 | 8.707 | 8.880 | 8.639 | 8.838 | 71,131,960 | +0.25(+2.94%) |
Sep 09, 2013 | 8.318 | 8.623 | 8.312 | 8.586 | 43,871,600 | +0.37(+4.55%) |
Sep 06, 2013 | 8.276 | 8.349 | 8.181 | 8.213 | 33,647,372 | +0.05(+0.58%) |
Sep 05, 2013 | 7.992 | 8.202 | 7.986 | 8.165 | 23,360,494 | +0.11(+1.30%) |
Sep 04, 2013 | 7.971 | 8.065 | 7.902 | 8.060 | 24,217,170 | +0.05(+0.59%) |
Sep 03, 2013 | 7.829 | 8.044 | 7.776 | 8.013 | 53,975,504 | +0.44(+5.76%) |
Aug 30, 2013 | 7.655 | 7.661 | 7.474 | 7.576 | 32,536,634 | -0.03(-0.41%) |
Aug 29, 2013 | 7.781 | 7.808 | 7.571 | 7.608 | 38,796,832 | -0.22(-2.76%) |
Aug 28, 2013 | 7.839 | 7.918 | 7.771 | 7.824 | 31,497,542 | -0.04(-0.47%) |
Aug 27, 2013 | 7.818 | 7.917 | 7.808 | 7.860 | 31,425,844 | -0.13(-1.64%) |
Aug 26, 2013 | 8.118 | 8.149 | 7.955 | 7.992 | 30,419,488 | -0.09(-1.11%) |
Aug 23, 2013 | 8.013 | 8.107 | 7.950 | 8.081 | 29,813,300 | +0.18(+2.33%) |
Aug 22, 2013 | 7.758 | 7.908 | 7.745 | 7.897 | 36,796,828 | +0.32(+4.16%) |
Aug 21, 2013 | 7.755 | 7.808 | 7.529 | 7.582 | 41,281,680 | -0.24(-3.03%) |
Aug 20, 2013 | 7.939 | 7.960 | 7.808 | 7.818 | 39,041,532 | -0.18(-2.30%) |
Aug 19, 2013 | 8.144 | 8.165 | 7.965 | 8.002 | 33,172,700 | -0.08(-0.98%) |
Aug 16, 2013 | 8.171 | 8.210 | 8.076 | 8.081 | 39,672,080 | -0.16(-1.98%) |
Aug 15, 2013 | 8.050 | 8.281 | 8.039 | 8.244 | 46,793,780 | +0.04(+0.51%) |
Aug 14, 2013 | 8.139 | 8.318 | 8.123 | 8.202 | 32,018,104 | +0.05(+0.58%) |
Aug 13, 2013 | 8.249 | 8.334 | 8.102 | 8.155 | 39,017,488 | -0.09(-1.15%) |
Aug 12, 2013 | 8.192 | 8.357 | 8.176 | 8.249 | 57,822,540 | +0.09(+1.16%) |
Aug 09, 2013 | 7.813 | 8.213 | 7.797 | 8.155 | 82,439,848 | +0.43(+5.58%) |
Aug 08, 2013 | 7.482 | 7.771 | 7.455 | 7.724 | 50,855,404 | +0.35(+4.70%) |
Aug 07, 2013 | 7.161 | 7.434 | 7.161 | 7.377 | 30,594,140 | +0.15(+2.04%) |
Aug 06, 2013 | 7.240 | 7.277 | 7.129 | 7.229 | 25,929,586 | +0.01(+0.07%) |
Aug 05, 2013 | 7.208 | 7.319 | 7.203 | 7.224 | 23,736,034 | -0.01(-0.07%) |
Aug 02, 2013 | 7.198 | 7.350 | 7.161 | 7.229 | 24,979,428 | +0.04(+0.51%) |
Aug 01, 2013 | 7.303 | 7.340 | 7.182 | 7.193 | 37,790,268 | -0.02(-0.29%) |
Jul 31, 2013 | 7.214 | 7.298 | 7.124 | 7.214 | 22,116,496 | -0.05(-0.65%) |
Jul 30, 2013 | 7.440 | 7.445 | 7.219 | 7.261 | 24,217,848 | -0.16(-2.20%) |
Jul 29, 2013 | 7.524 | 7.537 | 7.413 | 7.424 | 27,607,566 | -0.14(-1.88%) |
Jul 26, 2013 | 7.555 | 7.592 | 7.461 | 7.566 | 20,533,982 | -0.03(-0.42%) |
Jul 25, 2013 | 7.450 | 7.608 | 7.434 | 7.597 | 29,159,522 | +0.12(+1.55%) |
Jul 24, 2013 | 7.571 | 7.584 | 7.413 | 7.482 | 35,710,184 | -0.12(-1.59%) |
Jul 23, 2013 | 7.587 | 7.639 | 7.524 | 7.603 | 25,529,206 | +0.18(+2.48%) |
Jul 22, 2013 | 7.419 | 7.450 | 7.308 | 7.419 | 20,344,326 | +0.15(+2.10%) |
Jul 19, 2013 | 7.429 | 7.461 | 7.256 | 7.266 | 37,471,676 | -0.26(-3.42%) |
Jul 18, 2013 | 7.540 | 7.661 | 7.498 | 7.524 | 29,993,870 | -0.01(-0.07%) |
Jul 17, 2013 | 7.445 | 7.587 | 7.424 | 7.529 | 48,159,208 | +0.20(+2.73%) |
Jul 16, 2013 | 7.240 | 7.335 | 7.172 | 7.329 | 33,482,538 | +0.21(+2.88%) |
Jul 15, 2013 | 7.003 | 7.151 | 6.998 | 7.124 | 24,032,592 | +0.14(+1.96%) |
Jul 12, 2013 | 7.009 | 7.045 | 6.943 | 6.988 | 25,609,490 | -0.14(-1.99%) |
Jul 11, 2013 | 7.030 | 7.129 | 6.972 | 7.129 | 36,383,508 | +0.37(+5.53%) |
Jul 10, 2013 | 6.730 | 6.861 | 6.719 | 6.756 | 32,046,020 | -0.03(-0.46%) |
Jul 09, 2013 | 6.809 | 6.882 | 6.761 | 6.788 | 25,462,882 | +0.11(+1.65%) |
Jul 08, 2013 | 6.709 | 6.782 | 6.604 | 6.677 | 32,192,406 | +0.04(+0.55%) |
Jul 05, 2013 | 6.767 | 6.777 | 6.514 | 6.641 | 45,526,324 | -0.06(-0.86%) |
Jul 03, 2013 | 6.630 | 6.780 | 6.583 | 6.698 | 27,298,726 | -0.07(-1.01%) |
Jul 02, 2013 | 6.893 | 6.972 | 6.625 | 6.767 | 39,863,680 | -0.19(-2.72%) |
Jul 01, 2013 | 6.924 | 7.066 | 6.846 | 6.956 | 35,379,588 | +0.04(+0.61%) |
Jun 28, 2013 | 6.769 | 6.930 | 6.751 | 6.914 | 38,692,628 | +0.01(+0.08%) |
Jun 26, 2013 | 7.082 | 7.135 | 6.825 | 6.909 | 39,704,124 | -0.11(-1.50%) |
Jun 25, 2013 | 6.966 | 7.040 | 6.877 | 7.014 | 31,127,932 | +0.21(+3.09%) |
Jun 24, 2013 | 6.993 | 6.998 | 6.693 | 6.803 | 46,854,412 | -0.37(-5.20%) |
Jun 21, 2013 | 7.182 | 7.240 | 7.072 | 7.177 | 43,940,936 | +0.02(+0.29%) |
Jun 20, 2013 | 7.061 | 7.287 | 6.994 | 7.156 | 48,551,228 | -0.19(-2.65%) |
Jun 19, 2013 | 7.513 | 7.582 | 7.350 | 7.350 | 36,586,444 | -0.17(-2.31%) |
Jun 18, 2013 | 7.398 | 7.608 | 7.387 | 7.524 | 42,079,888 | +0.08(+1.06%) |
Jun 17, 2013 | 7.519 | 7.558 | 7.387 | 7.445 | 23,612,698 | +0.02(+0.21%) |
Jun 14, 2013 | 7.729 | 7.745 | 7.403 | 7.429 | 32,334,444 | -0.18(-2.35%) |
Jun 13, 2013 | 7.287 | 7.634 | 7.271 | 7.608 | 47,100,116 | +0.40(+5.54%) |
Jun 12, 2013 | 7.361 | 7.377 | 7.151 | 7.208 | 38,427,136 | -0.14(-1.93%) |
Jun 11, 2013 | 7.308 | 7.434 | 7.266 | 7.350 | 41,572,920 | -0.16(-2.17%) |
Jun 10, 2013 | 7.498 | 7.576 | 7.466 | 7.513 | 34,007,584 | -0.12(-1.52%) |
Jun 07, 2013 | 7.687 | 7.776 | 7.571 | 7.629 | 27,220,080 | -0.10(-1.29%) |
Jun 06, 2013 | 7.618 | 7.750 | 7.540 | 7.729 | 26,314,282 | +0.08(+1.03%) |
Jun 05, 2013 | 7.887 | 7.939 | 7.629 | 7.650 | 31,306,512 | -0.25(-3.13%) |
Jun 04, 2013 | 7.892 | 7.918 | 7.634 | 7.897 | 51,160,096 | +0.11(+1.42%) |
Jun 03, 2013 | 7.639 | 7.797 | 7.592 | 7.787 | 36,633,184 | +0.22(+2.85%) |
May 31, 2013 | 7.802 | 7.824 | 7.471 | 7.571 | 58,724,604 | -0.37(-4.64%) |
May 30, 2013 | 7.839 | 8.044 | 7.787 | 7.939 | 29,998,386 | +0.11(+1.34%) |
May 29, 2013 | 7.871 | 7.923 | 7.755 | 7.834 | 42,676,132 | -0.16(-2.04%) |
May 28, 2013 | 8.202 | 8.234 | 7.997 | 7.997 | 24,935,886 | -0.16(-1.93%) |
May 24, 2013 | 8.144 | 8.192 | 8.097 | 8.155 | 23,480,126 | -0.03(-0.39%) |
May 23, 2013 | 8.134 | 8.249 | 8.081 | 8.186 | 33,926,584 | -0.19(-2.32%) |
May 22, 2013 | 8.560 | 8.702 | 8.297 | 8.381 | 47,072,304 | -0.16(-1.85%) |
May 21, 2013 | 8.491 | 8.615 | 8.418 | 8.539 | 34,665,564 | +0.12(+1.44%) |
May 20, 2013 | 8.192 | 8.439 | 8.139 | 8.418 | 28,943,832 | +0.21(+2.56%) |
May 17, 2013 | 8.249 | 8.312 | 8.176 | 8.207 | 27,168,648 | +0.02(+0.19%) |
May 16, 2013 | 8.289 | 8.360 | 8.144 | 8.192 | 42,389,516 | -0.16(-1.89%) |
May 15, 2013 | 8.465 | 8.481 | 8.302 | 8.349 | 39,846,616 | -0.49(-5.59%) |
May 13, 2013 | 8.865 | 8.870 | 8.741 | 8.844 | 19,425,808 | -0.07(-0.83%) |
May 10, 2013 | 9.138 | 9.143 | 8.875 | 8.917 | 32,236,578 | -0.20(-2.19%) |
May 09, 2013 | 9.206 | 9.314 | 9.059 | 9.117 | 26,767,900 | -0.07(-0.80%) |
May 08, 2013 | 9.159 | 9.296 | 9.122 | 9.191 | 33,246,930 | +0.15(+1.63%) |
May 07, 2013 | 8.912 | 9.125 | 8.870 | 9.043 | 28,083,114 | +0.21(+2.32%) |
May 06, 2013 | 8.880 | 8.891 | 8.780 | 8.838 | 17,038,818 | -0.02(-0.24%) |
May 03, 2013 | 8.928 | 8.949 | 8.849 | 8.859 | 27,406,590 | +0.20(+2.31%) |
May 02, 2013 | 8.765 | 8.817 | 8.649 | 8.659 | 35,804,748 | -0.07(-0.84%) |
May 01, 2013 | 8.933 | 8.938 | 8.688 | 8.733 | 27,850,144 | -0.25(-2.81%) |
Apr 30, 2013 | 8.791 | 8.985 | 8.708 | 8.985 | 23,571,140 | +0.10(+1.12%) |
Apr 29, 2013 | 8.833 | 8.928 | 8.728 | 8.886 | 25,502,368 | +0.11(+1.20%) |
Apr 26, 2013 | 8.949 | 8.964 | 8.749 | 8.780 | 28,592,052 | -0.18(-2.05%) |
Apr 25, 2013 | 8.996 | 9.138 | 8.912 | 8.964 | 40,516,140 | +0.16(+1.79%) |
Apr 24, 2013 | 8.775 | 8.922 | 8.770 | 8.807 | 30,224,096 | +0.19(+2.20%) |
Apr 23, 2013 | 8.449 | 8.738 | 8.360 | 8.617 | 35,963,480 | +0.19(+2.25%) |
Apr 22, 2013 | 8.407 | 8.465 | 8.286 | 8.428 | 25,725,134 | +0.01(+0.06%) |
Apr 19, 2013 | 8.460 | 8.486 | 8.260 | 8.423 | 30,618,436 | +0.04(+0.50%) |
Apr 18, 2013 | 8.349 | 8.533 | 8.252 | 8.381 | 37,425,268 | +0.06(+0.76%) |
Apr 17, 2013 | 8.349 | 8.457 | 8.134 | 8.318 | 66,861,616 | -0.41(-4.70%) |
Apr 16, 2013 | 8.744 | 8.807 | 8.596 | 8.728 | 32,098,374 | +0.11(+1.28%) |
Apr 15, 2013 | 8.901 | 8.912 | 8.607 | 8.617 | 46,262,604 | -0.57(-6.18%) |
Apr 12, 2013 | 9.064 | 9.553 | 8.859 | 9.185 | 64,128,232 | +0.06(+0.63%) |
Apr 11, 2013 | 9.296 | 9.317 | 9.006 | 9.127 | 46,081,188 | -0.22(-2.31%) |
Apr 10, 2013 | 9.701 | 9.753 | 9.254 | 9.343 | 72,771,952 | -0.25(-2.63%) |
Apr 09, 2013 | 9.338 | 9.679 | 9.311 | 9.595 | 51,417,904 | +0.45(+4.88%) |
Apr 08, 2013 | 9.096 | 9.185 | 8.991 | 9.148 | 30,227,542 | +0.04(+0.40%) |
Apr 05, 2013 | 8.791 | 9.196 | 8.736 | 9.112 | 43,848,360 | +0.19(+2.12%) |
Apr 04, 2013 | 8.996 | 9.112 | 8.875 | 8.922 | 31,448,596 | +0.01(+0.12%) |
Apr 03, 2013 | 8.670 | 9.001 | 8.670 | 8.912 | 49,288,048 | +0.20(+2.29%) |
Apr 02, 2013 | 8.901 | 8.928 | 8.675 | 8.712 | 53,609,252 | -0.15(-1.66%) |
Apr 01, 2013 | 9.070 | 9.106 | 8.859 | 8.859 | 20,468,778 | -0.23(-2.54%) |
Mar 28, 2013 | 9.201 | 9.222 | 9.028 | 9.091 | 28,999,140 | -0.06(-0.63%) |
Mar 27, 2013 | 8.880 | 9.196 | 8.817 | 9.148 | 29,691,360 | +0.15(+1.69%) |
Mar 26, 2013 | 8.975 | 9.072 | 8.943 | 8.996 | 21,181,000 | +0.04(+0.47%) |
Mar 25, 2013 | 9.017 | 9.064 | 8.838 | 8.954 | 25,671,666 | -0.07(-0.76%) |
Mar 22, 2013 | 9.012 | 9.117 | 8.943 | 9.022 | 23,965,410 | +0.06(+0.65%) |
Mar 21, 2013 | 8.957 | 9.112 | 8.943 | 8.964 | 26,084,206 | -0.08(-0.87%) |
Mar 20, 2013 | 8.970 | 9.122 | 8.870 | 9.043 | 34,820,992 | +0.12(+1.30%) |
Mar 19, 2013 | 9.085 | 9.112 | 8.854 | 8.928 | 48,942,316 | -0.24(-2.64%) |
Mar 18, 2013 | 9.075 | 9.238 | 9.022 | 9.169 | 36,267,020 | -0.06(-0.63%) |
Mar 15, 2013 | 9.398 | 9.451 | 9.212 | 9.227 | 48,401,312 | -0.03(-0.28%) |
Mar 14, 2013 | 9.338 | 9.372 | 9.122 | 9.254 | 49,471,476 | -0.11(-1.12%) |
Mar 13, 2013 | 9.685 | 9.690 | 9.343 | 9.359 | 51,368,856 | -0.43(-4.35%) |
Mar 12, 2013 | 9.816 | 9.958 | 9.759 | 9.785 | 23,575,800 | +0.01(+0.11%) |
Mar 11, 2013 | 9.743 | 9.879 | 9.616 | 9.774 | 33,146,134 | -0.02(-0.21%) |
Mar 08, 2013 | 10.03 | 10.04 | 9.695 | 9.795 | 45,095,600 | -0.25(-2.51%) |
Mar 07, 2013 | 10.02 | 10.21 | 9.937 | 10.05 | 47,575,132 | +0.09(+0.95%) |
Mar 06, 2013 | 9.516 | 10.04 | 9.485 | 9.953 | 42,767,308 | +0.50(+5.28%) |
Mar 05, 2013 | 9.611 | 9.669 | 9.438 | 9.453 | 30,955,682 | -0.02(-0.22%) |
Mar 04, 2013 | 9.522 | 9.543 | 9.369 | 9.474 | 34,632,372 | -0.28(-2.86%) |
Mar 01, 2013 | 9.737 | 9.921 | 9.722 | 9.753 | 36,328,664 | -0.23(-2.32%) |
Feb 28, 2013 | 9.953 | 10.16 | 9.916 | 9.984 | 40,903,748 | +0.24(+2.48%) |
Feb 27, 2013 | 9.622 | 9.869 | 9.553 | 9.743 | 42,093,132 | +0.06(+0.60%) |
Feb 26, 2013 | 9.453 | 9.716 | 9.348 | 9.685 | 38,400,552 | +0.17(+1.82%) |
Feb 22, 2013 | 9.753 | 9.764 | 9.490 | 9.511 | 32,514,866 | -0.17(-1.74%) |
Feb 21, 2013 | 9.622 | 9.722 | 9.527 | 9.679 | 38,191,468 | -0.09(-0.97%) |
Feb 20, 2013 | 10.08 | 10.14 | 9.753 | 9.774 | 38,120,420 | -0.39(-3.83%) |
Feb 19, 2013 | 10.34 | 10.35 | 10.12 | 10.16 | 29,067,840 | -0.09(-0.92%) |
Feb 15, 2013 | 10.33 | 10.37 | 10.19 | 10.26 | 21,324,692 | -0.15(-1.41%) |
Feb 14, 2013 | 10.31 | 10.42 | 10.30 | 10.40 | 22,240,566 | -0.08(-0.80%) |
Feb 13, 2013 | 10.48 | 10.56 | 10.41 | 10.49 | 20,554,940 | +0.07(+0.71%) |
Feb 12, 2013 | 10.39 | 10.46 | 10.34 | 10.42 | 14,223,537 | -0.01(-0.05%) |
Feb 11, 2013 | 10.42 | 10.46 | 10.31 | 10.42 | 18,632,310 | -0.02(-0.15%) |
Feb 08, 2013 | 10.45 | 10.51 | 10.35 | 10.44 | 28,668,078 | -0.02(-0.15%) |
Feb 07, 2013 | 10.70 | 10.70 | 10.38 | 10.45 | 29,463,214 | -0.16(-1.54%) |
Feb 06, 2013 | 10.58 | 10.66 | 10.52 | 10.62 | 34,915,584 | -0.02(-0.15%) |
Feb 04, 2013 | 10.63 | 10.70 | 10.54 | 10.63 | 27,758,038 | -0.16(-1.46%) |