Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.05 | 18.14 | 17.69 | 17.70 | 0 | -0.30(-1.69%) |
Oct 30, 2013 | 18.12 | 18.18 | 17.98 | 18.00 | 835,610 | -0.13(-0.71%) |
Oct 29, 2013 | 18.00 | 18.15 | 17.92 | 18.13 | 0 | +0.19(+1.04%) |
Oct 28, 2013 | 18.00 | 18.09 | 17.73 | 17.95 | 0 | -0.01(-0.07%) |
Oct 25, 2013 | 17.74 | 17.97 | 17.28 | 17.96 | 0 | +0.32(+1.83%) |
Oct 24, 2013 | 17.88 | 18.27 | 16.61 | 17.64 | 4,470,970 | +0.05(+0.31%) |
Oct 23, 2013 | 17.48 | 17.70 | 17.28 | 17.58 | 1,991,700 | -0.05(-0.27%) |
Oct 22, 2013 | 17.77 | 17.87 | 17.56 | 17.63 | 1,427,730 | -0.02(-0.09%) |
Oct 21, 2013 | 17.50 | 17.72 | 17.41 | 17.64 | 1,123,080 | +0.19(+1.09%) |
Oct 18, 2013 | 17.32 | 17.47 | 17.00 | 17.46 | 1,336,680 | +0.32(+1.88%) |
Oct 17, 2013 | 16.84 | 17.28 | 16.80 | 17.13 | 1,177,900 | +0.18(+1.04%) |
Oct 16, 2013 | 16.85 | 17.08 | 16.75 | 16.96 | 1,066,950 | +0.21(+1.23%) |
Oct 15, 2013 | 16.56 | 16.80 | 16.45 | 16.75 | 1,682,680 | +0.18(+1.08%) |
Oct 14, 2013 | 16.21 | 16.61 | 16.10 | 16.57 | 1,177,550 | +0.34(+2.10%) |
Oct 11, 2013 | 16.09 | 16.32 | 16.07 | 16.23 | 0 | +0.06(+0.35%) |
Oct 10, 2013 | 16.37 | 16.52 | 16.08 | 16.17 | 2,216,030 | +0.04(+0.28%) |
Oct 09, 2013 | 16.74 | 16.83 | 16.09 | 16.13 | 2,082,540 | -0.63(-3.76%) |
Oct 08, 2013 | 17.18 | 17.32 | 16.73 | 16.76 | 1,706,980 | -0.40(-2.36%) |
Oct 07, 2013 | 17.11 | 17.17 | 16.99 | 17.16 | 0 | -0.06(-0.37%) |
Oct 04, 2013 | 16.95 | 17.35 | 16.93 | 17.23 | 0 | +0.23(+1.34%) |
Oct 03, 2013 | 17.13 | 17.24 | 16.89 | 17.00 | 0 | -0.17(-0.98%) |
Oct 02, 2013 | 17.00 | 17.19 | 16.82 | 17.17 | 993,350 | +0.04(+0.23%) |
Oct 01, 2013 | 16.80 | 17.13 | 16.73 | 17.13 | 1,314,240 | +0.34(+2.01%) |
Sep 30, 2013 | 16.54 | 16.86 | 16.54 | 16.79 | 0 | +0.13(+0.75%) |
Sep 27, 2013 | 16.66 | 16.98 | 16.54 | 16.67 | 0 | -0.08(-0.50%) |
Sep 26, 2013 | 16.65 | 16.90 | 16.50 | 16.75 | 2,090,410 | +0.27(+1.65%) |
Sep 25, 2013 | 16.71 | 16.80 | 16.47 | 16.48 | 535,030 | -0.23(-1.37%) |
Sep 24, 2013 | 16.64 | 16.84 | 16.18 | 16.71 | 1,165,990 | +0.14(+0.83%) |
Sep 23, 2013 | 16.63 | 16.66 | 16.28 | 16.57 | 1,358,010 | -0.10(-0.57%) |
Sep 20, 2013 | 16.86 | 16.91 | 16.65 | 16.66 | 0 | -0.19(-1.14%) |
Sep 19, 2013 | 17.00 | 17.09 | 16.84 | 16.86 | 849,100 | -0.15(-0.90%) |
Sep 18, 2013 | 16.90 | 17.22 | 16.70 | 17.01 | 0 | +0.07(+0.43%) |
Sep 17, 2013 | 16.78 | 16.95 | 16.72 | 16.94 | 0 | +0.16(+0.94%) |
Sep 16, 2013 | 16.94 | 16.97 | 16.73 | 16.78 | 0 | -0.02(-0.11%) |
Sep 13, 2013 | 16.86 | 17.05 | 16.61 | 16.80 | 0 | +0.03(+0.15%) |
Sep 12, 2013 | 16.86 | 16.96 | 16.73 | 16.77 | 0 | +0.00(+0.02%) |
Sep 11, 2013 | 16.57 | 16.84 | 16.36 | 16.77 | 0 | +0.21(+1.28%) |
Sep 10, 2013 | 16.14 | 16.57 | 16.14 | 16.56 | 1,194,020 | +0.44(+2.72%) |
Sep 09, 2013 | 15.83 | 16.13 | 15.74 | 16.12 | 0 | +0.32(+2.06%) |
Sep 06, 2013 | 15.76 | 15.84 | 15.36 | 15.79 | 0 | +0.14(+0.89%) |
Sep 05, 2013 | 15.65 | 15.72 | 15.47 | 15.65 | 711,890 | +0.05(+0.33%) |
Sep 04, 2013 | 15.21 | 15.62 | 15.17 | 15.60 | 0 | +0.39(+2.60%) |
Sep 03, 2013 | 15.06 | 15.27 | 14.98 | 15.21 | 0 | +0.36(+2.40%) |
Aug 30, 2013 | 15.02 | 15.11 | 14.82 | 14.85 | 0 | -0.23(-1.51%) |
Aug 29, 2013 | 15.01 | 15.12 | 15.00 | 15.08 | 693,560 | +0.08(+0.56%) |
Aug 28, 2013 | 14.91 | 15.17 | 14.78 | 14.99 | 0 | +0.05(+0.35%) |
Aug 27, 2013 | 14.88 | 15.04 | 14.64 | 14.94 | 1,130,480 | -0.13(-0.89%) |
Aug 26, 2013 | 15.24 | 15.29 | 14.96 | 15.08 | 0 | -0.18(-1.17%) |
Aug 23, 2013 | 15.30 | 15.47 | 15.14 | 15.25 | 0 | -0.05(-0.30%) |
Aug 22, 2013 | 15.17 | 15.35 | 15.09 | 15.30 | 393,960 | +0.13(+0.85%) |
Aug 21, 2013 | 15.33 | 15.39 | 14.95 | 15.17 | 0 | -0.21(-1.38%) |
Aug 20, 2013 | 15.27 | 15.47 | 15.24 | 15.38 | 1,127,220 | +0.15(+0.98%) |
Aug 19, 2013 | 15.45 | 15.51 | 15.23 | 15.23 | 475,670 | -0.23(-1.50%) |
Aug 16, 2013 | 15.29 | 15.53 | 15.27 | 15.46 | 0 | +0.10(+0.64%) |
Aug 15, 2013 | 15.82 | 15.91 | 15.29 | 15.37 | 739,510 | -0.61(-3.83%) |
Aug 14, 2013 | 16.10 | 16.15 | 15.93 | 15.98 | 423,610 | -0.17(-1.08%) |
Aug 13, 2013 | 16.28 | 16.40 | 16.04 | 16.15 | 765,490 | -0.13(-0.79%) |
Aug 12, 2013 | 15.95 | 16.34 | 15.77 | 16.28 | 509,190 | +0.19(+1.20%) |
Aug 09, 2013 | 16.11 | 16.30 | 15.86 | 16.09 | 759,950 | -0.09(-0.54%) |
Aug 08, 2013 | 16.34 | 16.46 | 16.06 | 16.18 | 614,430 | -0.07(-0.40%) |
Aug 07, 2013 | 16.28 | 16.37 | 16.02 | 16.24 | 702,280 | -0.03(-0.19%) |
Aug 06, 2013 | 16.07 | 16.30 | 15.92 | 16.27 | 1,349,070 | +0.13(+0.84%) |
Aug 05, 2013 | 15.97 | 16.14 | 15.95 | 16.14 | 771,420 | +0.18(+1.13%) |
Aug 02, 2013 | 15.83 | 15.97 | 15.81 | 15.96 | 1,011,790 | +0.04(+0.23%) |
Aug 01, 2013 | 15.76 | 16.16 | 15.74 | 15.92 | 2,178,200 | +0.26(+1.69%) |
Jul 31, 2013 | 15.74 | 16.05 | 15.64 | 15.65 | 0 | -0.09(-0.59%) |
Jul 30, 2013 | 15.70 | 15.82 | 15.43 | 15.75 | 0 | +0.07(+0.46%) |
Jul 29, 2013 | 15.97 | 15.99 | 15.46 | 15.68 | 0 | -0.33(-2.06%) |
Jul 26, 2013 | 15.60 | 16.09 | 15.42 | 16.01 | 0 | +0.30(+1.94%) |
Jul 25, 2013 | 13.97 | 15.84 | 13.80 | 15.70 | 0 | +2.30(+17.21%) |
Jul 24, 2013 | 13.59 | 13.71 | 13.32 | 13.40 | 0 | -0.11(-0.84%) |
Jul 23, 2013 | 13.67 | 13.76 | 13.46 | 13.51 | 888,180 | -0.16(-1.19%) |
Jul 22, 2013 | 13.65 | 13.86 | 13.64 | 13.67 | 0 | -0.05(-0.39%) |
Jul 19, 2013 | 13.66 | 13.75 | 13.62 | 13.73 | 0 | +0.05(+0.36%) |
Jul 18, 2013 | 13.69 | 13.82 | 13.54 | 13.68 | 0 | +0.02(+0.11%) |
Jul 17, 2013 | 13.71 | 13.73 | 13.62 | 13.66 | 625,220 | -0.01(-0.08%) |
Jul 16, 2013 | 13.67 | 13.70 | 13.52 | 13.67 | 0 | +0.02(+0.14%) |
Jul 15, 2013 | 13.42 | 13.66 | 13.32 | 13.65 | 0 | +0.34(+2.52%) |
Jul 12, 2013 | 13.62 | 13.67 | 13.29 | 13.32 | 0 | -0.32(-2.35%) |
Jul 11, 2013 | 13.74 | 13.76 | 13.58 | 13.64 | 0 | +0.05(+0.37%) |
Jul 10, 2013 | 13.73 | 13.91 | 13.56 | 13.59 | 0 | -0.11(-0.80%) |
Jul 09, 2013 | 13.81 | 13.87 | 13.64 | 13.70 | 0 | -0.03(-0.23%) |
Jul 08, 2013 | 13.60 | 13.74 | 13.50 | 13.73 | 0 | +0.17(+1.27%) |
Jul 05, 2013 | 13.42 | 13.56 | 13.30 | 13.56 | 0 | +0.31(+2.35%) |
Jul 03, 2013 | 13.23 | 13.36 | 13.06 | 13.25 | 0 | +0.06(+0.45%) |
Jul 02, 2013 | 13.14 | 13.30 | 13.00 | 13.19 | 0 | +0.09(+0.65%) |
Jul 01, 2013 | 12.98 | 13.24 | 12.98 | 13.10 | 0 | +0.20(+1.52%) |
Jun 28, 2013 | 12.90 | 13.03 | 12.84 | 12.91 | 1,935,660 | -0.04(-0.34%) |
Jun 27, 2013 | 12.86 | 13.07 | 12.85 | 12.95 | 1,959,650 | +0.15(+1.16%) |
Jun 26, 2013 | 12.65 | 12.84 | 12.51 | 12.80 | 0 | +0.23(+1.85%) |
Jun 25, 2013 | 12.60 | 12.61 | 12.44 | 12.57 | 0 | +0.07(+0.53%) |
Jun 24, 2013 | 12.33 | 12.53 | 12.33 | 12.50 | 0 | +0.04(+0.33%) |
Jun 21, 2013 | 12.18 | 12.48 | 12.18 | 12.46 | 2,053,230 | +0.33(+2.75%) |
Jun 20, 2013 | 12.03 | 12.20 | 11.94 | 12.13 | 0 | -0.05(-0.43%) |
Jun 19, 2013 | 12.38 | 12.44 | 12.13 | 12.18 | 0 | -0.24(-1.92%) |
Jun 18, 2013 | 11.85 | 12.46 | 11.78 | 12.42 | 0 | +0.57(+4.85%) |
Jun 17, 2013 | 11.64 | 11.97 | 11.52 | 11.85 | 1,058,150 | +0.29(+2.47%) |
Jun 14, 2013 | 11.55 | 11.69 | 11.44 | 11.56 | 0 | +0.02(+0.17%) |
Jun 13, 2013 | 11.55 | 11.56 | 11.49 | 11.54 | 992,250 | -0.02(-0.15%) |
Jun 12, 2013 | 11.68 | 11.68 | 11.51 | 11.56 | 832,850 | -0.00(-0.02%) |
Jun 11, 2013 | 11.55 | 11.59 | 11.48 | 11.56 | 0 | -0.10(-0.88%) |
Jun 10, 2013 | 11.54 | 11.69 | 11.51 | 11.66 | 0 | +0.13(+1.17%) |
Jun 07, 2013 | 11.42 | 11.58 | 11.25 | 11.53 | 0 | +0.21(+1.90%) |
Jun 06, 2013 | 11.21 | 11.32 | 11.17 | 11.31 | 978,410 | +0.08(+0.76%) |
Jun 05, 2013 | 11.25 | 11.28 | 11.07 | 11.23 | 0 | -0.06(-0.53%) |
Jun 04, 2013 | 11.24 | 11.45 | 11.17 | 11.29 | 0 | +0.03(+0.23%) |
Jun 03, 2013 | 11.19 | 11.36 | 11.11 | 11.26 | 1,556,480 | +0.08(+0.71%) |
May 31, 2013 | 11.19 | 11.32 | 11.18 | 11.18 | 1,141,280 | -0.10(-0.88%) |
May 30, 2013 | 11.26 | 11.30 | 11.14 | 11.28 | 362,100 | +0.05(+0.48%) |
May 29, 2013 | 11.29 | 11.43 | 11.06 | 11.23 | 657,270 | -0.18(-1.57%) |
May 28, 2013 | 11.51 | 11.54 | 11.32 | 11.40 | 1,245,350 | +0.04(+0.35%) |
May 24, 2013 | 11.42 | 11.42 | 11.28 | 11.37 | 0 | -0.10(-0.84%) |
May 23, 2013 | 11.20 | 11.53 | 11.03 | 11.46 | 0 | +0.26(+2.30%) |
May 22, 2013 | 11.41 | 11.55 | 11.09 | 11.20 | 0 | -0.23(-1.99%) |
May 21, 2013 | 11.46 | 11.54 | 11.32 | 11.43 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.51 | 11.55 | 11.37 | 11.46 | 0 | -0.09(-0.81%) |
May 17, 2013 | 11.30 | 11.62 | 11.21 | 11.56 | 0 | +0.34(+3.06%) |
May 16, 2013 | 11.17 | 11.37 | 11.13 | 11.21 | 831,280 | +0.07(+0.65%) |
May 15, 2013 | 11.14 | 11.29 | 11.13 | 11.14 | 0 | +0.03(+0.25%) |
May 13, 2013 | 11.06 | 11.17 | 11.06 | 11.11 | 0 | +0.03(+0.27%) |
May 10, 2013 | 11.24 | 11.38 | 11.07 | 11.08 | 0 | -0.12(-1.11%) |
May 09, 2013 | 11.29 | 11.29 | 11.16 | 11.21 | 0 | -0.12(-1.10%) |
May 08, 2013 | 11.27 | 11.35 | 11.22 | 11.33 | 0 | +0.06(+0.57%) |
May 07, 2013 | 11.12 | 11.29 | 11.06 | 11.27 | 0 | +0.15(+1.35%) |
May 06, 2013 | 11.04 | 11.19 | 11.04 | 11.12 | 0 | +0.04(+0.38%) |
May 03, 2013 | 10.95 | 11.30 | 10.79 | 11.08 | 0 | +0.28(+2.62%) |
May 02, 2013 | 10.64 | 10.83 | 10.61 | 10.79 | 0 | +0.18(+1.67%) |
May 01, 2013 | 10.79 | 10.86 | 10.62 | 10.62 | 0 | -0.22(-2.07%) |
Apr 30, 2013 | 10.80 | 10.86 | 10.72 | 10.84 | 0 | -0.00(-0.03%) |
Apr 29, 2013 | 10.81 | 10.97 | 10.79 | 10.84 | 1,258,180 | +0.12(+1.11%) |
Apr 26, 2013 | 10.91 | 10.92 | 10.70 | 10.72 | 1,630,840 | -0.20(-1.80%) |
Apr 25, 2013 | 10.96 | 11.03 | 10.47 | 10.92 | 1,182,090 | +0.01(+0.13%) |
Apr 24, 2013 | 10.91 | 10.99 | 10.83 | 10.91 | 903,700 | -0.04(-0.38%) |
Apr 23, 2013 | 10.98 | 11.02 | 10.88 | 10.95 | 787,420 | +0.07(+0.65%) |
Apr 22, 2013 | 10.74 | 10.94 | 10.55 | 10.88 | 866,990 | +0.15(+1.38%) |
Apr 19, 2013 | 10.56 | 10.74 | 10.54 | 10.73 | 934,490 | +0.16(+1.49%) |
Apr 18, 2013 | 10.78 | 10.82 | 10.53 | 10.57 | 913,710 | -0.19(-1.77%) |
Apr 17, 2013 | 10.84 | 10.88 | 10.50 | 10.76 | 1,075,670 | -0.14(-1.31%) |
Apr 16, 2013 | 10.71 | 10.92 | 10.66 | 10.91 | 778,260 | +0.26(+2.39%) |
Apr 15, 2013 | 10.96 | 11.03 | 10.62 | 10.65 | 1,481,220 | -0.37(-3.32%) |
Apr 12, 2013 | 11.01 | 11.11 | 10.97 | 11.02 | 584,850 | -0.03(-0.29%) |
Apr 11, 2013 | 11.03 | 11.14 | 11.00 | 11.05 | 1,466,730 | +0.00(+0.00%) |
Apr 10, 2013 | 10.87 | 11.17 | 10.85 | 11.05 | 1,316,580 | +0.19(+1.71%) |
Apr 09, 2013 | 10.90 | 10.93 | 10.85 | 10.86 | 1,942,140 | -0.03(-0.26%) |
Apr 08, 2013 | 10.83 | 10.92 | 10.77 | 10.89 | 597,060 | +0.12(+1.10%) |
Apr 05, 2013 | 10.58 | 10.81 | 10.58 | 10.77 | 852,960 | +0.01(+0.09%) |
Apr 04, 2013 | 10.62 | 10.77 | 10.55 | 10.76 | 587,930 | +0.16(+1.55%) |
Apr 03, 2013 | 10.78 | 10.78 | 10.58 | 10.60 | 979,690 | -0.12(-1.17%) |
Apr 02, 2013 | 10.81 | 10.84 | 10.71 | 10.72 | 1,552,870 | -0.05(-0.45%) |
Apr 01, 2013 | 10.92 | 10.92 | 10.70 | 10.77 | 2,053,820 | -0.17(-1.58%) |
Mar 28, 2013 | 10.90 | 10.99 | 10.86 | 10.95 | 1,497,600 | +0.08(+0.73%) |
Mar 27, 2013 | 10.82 | 11.01 | 10.66 | 10.87 | 1,597,940 | -0.04(-0.34%) |
Mar 26, 2013 | 10.69 | 10.92 | 10.62 | 10.90 | 3,815,170 | +0.24(+2.28%) |
Mar 25, 2013 | 10.54 | 10.69 | 10.52 | 10.66 | 1,315,250 | +0.13(+1.28%) |
Mar 22, 2013 | 10.50 | 10.55 | 10.48 | 10.53 | 1,041,430 | +0.06(+0.59%) |
Mar 21, 2013 | 10.23 | 10.48 | 10.23 | 10.46 | 1,210,870 | +0.14(+1.40%) |
Mar 20, 2013 | 10.17 | 10.36 | 10.17 | 10.32 | 855,510 | +0.19(+1.85%) |
Mar 19, 2013 | 10.23 | 10.25 | 10.01 | 10.13 | 613,120 | -0.09(-0.83%) |
Mar 18, 2013 | 10.09 | 10.25 | 10.02 | 10.22 | 865,780 | +0.01(+0.07%) |
Mar 15, 2013 | 9.976 | 10.23 | 9.934 | 10.21 | 2,368,740 | +0.23(+2.32%) |
Mar 14, 2013 | 10.05 | 10.09 | 9.923 | 9.979 | 1,284,530 | -0.08(-0.75%) |
Mar 13, 2013 | 10.10 | 10.15 | 9.950 | 10.05 | 1,148,240 | -0.05(-0.51%) |
Mar 12, 2013 | 10.20 | 10.28 | 10.07 | 10.11 | 1,320,900 | -0.11(-1.08%) |
Mar 11, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 974,840 | -0.09(-0.89%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.25 | 10.31 | 1,129,460 | +0.03(+0.32%) |
Mar 07, 2013 | 10.36 | 10.38 | 10.27 | 10.28 | 760,620 | -0.11(-1.10%) |
Mar 06, 2013 | 10.44 | 10.56 | 10.36 | 10.39 | 1,095,750 | -0.04(-0.41%) |
Mar 05, 2013 | 10.27 | 10.44 | 10.23 | 10.43 | 2,075,830 | +0.12(+1.11%) |
Mar 04, 2013 | 10.28 | 10.35 | 10.22 | 10.32 | 1,979,080 | -0.02(-0.23%) |
Mar 01, 2013 | 10.00 | 10.40 | 10.00 | 10.34 | 2,043,140 | +0.27(+2.65%) |
Feb 28, 2013 | 9.963 | 10.13 | 9.806 | 10.07 | 1,895,860 | +0.33(+3.41%) |
Feb 27, 2013 | 9.576 | 9.903 | 9.576 | 9.742 | 901,910 | +0.14(+1.45%) |
Feb 26, 2013 | 9.781 | 9.824 | 9.594 | 9.603 | 1,559,400 | -0.13(-1.35%) |
Feb 25, 2013 | 9.694 | 9.825 | 9.672 | 9.734 | 1,011,720 | +0.09(+0.98%) |
Feb 22, 2013 | 9.658 | 9.675 | 9.511 | 9.640 | 719,500 | +0.05(+0.52%) |
Feb 21, 2013 | 9.599 | 9.700 | 9.529 | 9.590 | 572,500 | -0.03(-0.29%) |
Feb 20, 2013 | 9.751 | 9.762 | 9.610 | 9.618 | 937,730 | -0.11(-1.14%) |
Feb 19, 2013 | 9.608 | 9.750 | 9.608 | 9.729 | 874,240 | +0.11(+1.20%) |
Feb 15, 2013 | 9.667 | 9.684 | 9.540 | 9.614 | 1,237,090 | +0.02(+0.16%) |
Feb 14, 2013 | 9.590 | 9.625 | 9.543 | 9.599 | 857,420 | -0.00(-0.01%) |
Feb 13, 2013 | 9.654 | 9.654 | 9.566 | 9.600 | 1,480,580 | -0.04(-0.47%) |
Feb 12, 2013 | 9.632 | 9.670 | 9.578 | 9.645 | 599,360 | +0.05(+0.48%) |
Feb 11, 2013 | 9.635 | 9.635 | 9.560 | 9.599 | 555,710 | -0.02(-0.24%) |
Feb 08, 2013 | 9.575 | 9.629 | 9.525 | 9.622 | 1,162,930 | +0.03(+0.34%) |
Feb 07, 2013 | 9.676 | 9.676 | 9.520 | 9.589 | 1,441,050 | -0.09(-0.96%) |
Feb 06, 2013 | 9.553 | 9.682 | 9.549 | 9.682 | 583,740 | +0.35(+3.73%) |
Feb 04, 2013 | 9.468 | 9.536 | 9.297 | 9.334 | 1,455,730 | -0.22(-2.35%) |
Feb 01, 2013 | 9.378 | 9.701 | 9.378 | 9.559 | 1,556,010 | +0.18(+1.93%) |
Jan 31, 2013 | 9.335 | 9.418 | 9.247 | 9.378 | 767,940 | +0.05(+0.50%) |
Jan 30, 2013 | 9.380 | 9.419 | 9.294 | 9.331 | 764,490 | -0.09(-0.91%) |
Jan 29, 2013 | 9.552 | 9.606 | 9.397 | 9.417 | 1,353,800 | -0.14(-1.42%) |
Jan 28, 2013 | 9.214 | 9.585 | 9.188 | 9.553 | 2,299,200 | +0.33(+3.53%) |
Jan 25, 2013 | 9.300 | 9.300 | 9.146 | 9.227 | 1,755,110 | -0.04(-0.40%) |
Jan 24, 2013 | 9.198 | 9.300 | 9.181 | 9.264 | 630,990 | +0.06(+0.67%) |
Jan 23, 2013 | 9.183 | 9.228 | 9.128 | 9.202 | 759,070 | +0.06(+0.61%) |
Jan 22, 2013 | 8.969 | 9.214 | 8.969 | 9.146 | 1,193,600 | +0.16(+1.79%) |
Jan 18, 2013 | 8.960 | 8.992 | 8.896 | 8.985 | 981,490 | +0.00(+0.00%) |
Jan 17, 2013 | 8.984 | 9.044 | 8.906 | 8.985 | 1,053,490 | +0.06(+0.64%) |
Jan 16, 2013 | 8.959 | 9.022 | 8.910 | 8.928 | 1,298,440 | -0.07(-0.80%) |
Jan 15, 2013 | 8.973 | 9.039 | 8.922 | 9.000 | 947,770 | -0.04(-0.40%) |
Jan 14, 2013 | 9.040 | 9.100 | 8.981 | 9.036 | 772,180 | +0.01(+0.07%) |
Jan 11, 2013 | 9.029 | 9.091 | 8.978 | 9.030 | 754,370 | +0.02(+0.21%) |
Jan 10, 2013 | 9.099 | 9.099 | 8.936 | 9.011 | 941,690 | -0.03(-0.32%) |
Jan 09, 2013 | 9.110 | 9.149 | 9.015 | 9.040 | 881,790 | -0.03(-0.31%) |
Jan 08, 2013 | 9.064 | 9.121 | 9.036 | 9.068 | 2,065,060 | -0.02(-0.17%) |
Jan 07, 2013 | 9.068 | 9.169 | 9.042 | 9.083 | 816,190 | -0.06(-0.65%) |
Jan 04, 2013 | 9.156 | 9.218 | 9.052 | 9.142 | 1,512,530 | +0.04(+0.45%) |
Jan 03, 2013 | 9.300 | 9.326 | 9.039 | 9.101 | 1,413,890 | -0.21(-2.22%) |
Jan 02, 2013 | 9.310 | 9.330 | 8.951 | 9.308 | 2,077,170 | +0.36(+3.99%) |
Dec 31, 2012 | 8.730 | 8.986 | 8.730 | 8.951 | 794,130 | +0.23(+2.59%) |
Dec 28, 2012 | 8.674 | 9.027 | 8.669 | 8.725 | 1,089,300 | -0.01(-0.07%) |
Dec 27, 2012 | 8.706 | 8.774 | 8.563 | 8.731 | 676,770 | +0.05(+0.56%) |
Dec 26, 2012 | 8.797 | 8.797 | 8.632 | 8.682 | 952,430 | -0.12(-1.36%) |
Dec 24, 2012 | 8.791 | 8.849 | 8.740 | 8.802 | 326,480 | -0.01(-0.08%) |
Dec 21, 2012 | 8.872 | 8.916 | 8.656 | 8.809 | 2,409,190 | -0.15(-1.62%) |
Dec 20, 2012 | 8.744 | 8.986 | 8.744 | 8.954 | 1,655,160 | +0.21(+2.34%) |
Dec 19, 2012 | 8.870 | 8.881 | 8.694 | 8.749 | 815,350 | -0.12(-1.35%) |
Dec 18, 2012 | 8.648 | 8.942 | 8.607 | 8.869 | 1,260,530 | +0.21(+2.43%) |
Dec 17, 2012 | 8.618 | 8.683 | 8.565 | 8.659 | 755,820 | +0.09(+1.00%) |
Dec 14, 2012 | 8.601 | 8.723 | 8.550 | 8.573 | 483,720 | -0.04(-0.52%) |
Dec 13, 2012 | 8.593 | 8.707 | 8.525 | 8.618 | 735,510 | +0.01(+0.09%) |
Dec 12, 2012 | 8.742 | 8.748 | 8.558 | 8.610 | 714,020 | -0.12(-1.32%) |
Dec 11, 2012 | 8.687 | 8.819 | 8.665 | 8.725 | 1,172,380 | +0.12(+1.39%) |
Dec 10, 2012 | 8.651 | 8.686 | 8.249 | 8.605 | 532,980 | -0.04(-0.41%) |
Dec 07, 2012 | 8.519 | 8.650 | 8.490 | 8.640 | 1,003,110 | +0.14(+1.67%) |
Dec 06, 2012 | 8.544 | 8.590 | 8.453 | 8.498 | 786,760 | -0.08(-0.87%) |
Dec 05, 2012 | 8.573 | 8.628 | 8.509 | 8.573 | 1,168,610 | +0.02(+0.26%) |
Dec 04, 2012 | 8.633 | 8.687 | 8.534 | 8.551 | 1,501,220 | -0.13(-1.55%) |
Nov 30, 2012 | 8.727 | 8.783 | 8.636 | 8.686 | 1,550,590 | -0.00(-0.05%) |
Nov 29, 2012 | 8.758 | 8.856 | 8.659 | 8.690 | 1,451,670 | +0.01(+0.17%) |
Nov 28, 2012 | 8.510 | 8.729 | 8.438 | 8.675 | 1,543,520 | +0.14(+1.60%) |
Nov 27, 2012 | 8.728 | 8.897 | 8.446 | 8.538 | 3,090,740 | -0.17(-1.97%) |
Nov 26, 2012 | 8.529 | 8.850 | 8.529 | 8.710 | 3,370,200 | +0.23(+2.66%) |
Nov 23, 2012 | 8.400 | 8.491 | 8.358 | 8.484 | 587,320 | +0.11(+1.28%) |
Nov 21, 2012 | 8.358 | 8.459 | 8.294 | 8.377 | 732,800 | +0.03(+0.41%) |
Nov 20, 2012 | 8.159 | 8.355 | 8.123 | 8.343 | 1,145,140 | +0.15(+1.82%) |
Nov 19, 2012 | 7.902 | 8.248 | 7.872 | 8.194 | 1,896,950 | +0.37(+4.77%) |
Nov 16, 2012 | 7.818 | 7.919 | 7.685 | 7.821 | 1,463,480 | -0.03(-0.41%) |
Nov 15, 2012 | 7.685 | 7.864 | 7.685 | 7.853 | 1,940,750 | +0.15(+1.91%) |
Nov 14, 2012 | 7.876 | 7.894 | 7.701 | 7.706 | 718,200 | -0.15(-1.92%) |
Nov 13, 2012 | 7.794 | 7.896 | 7.700 | 7.857 | 1,112,900 | +0.00(+0.06%) |
Nov 12, 2012 | 7.823 | 8.010 | 7.809 | 7.852 | 1,025,640 | +0.06(+0.73%) |
Nov 09, 2012 | 7.842 | 7.907 | 7.730 | 7.795 | 487,650 | -0.10(-1.22%) |
Nov 08, 2012 | 8.027 | 8.110 | 7.891 | 7.891 | 711,670 | -0.15(-1.82%) |
Nov 07, 2012 | 8.163 | 8.212 | 8.019 | 8.037 | 934,130 | -0.20(-2.44%) |
Nov 06, 2012 | 8.196 | 8.261 | 8.135 | 8.238 | 862,290 | +0.13(+1.57%) |
Nov 05, 2012 | 8.100 | 8.227 | 8.000 | 8.111 | 1,374,770 | +0.01(+0.14%) |
Nov 02, 2012 | 8.334 | 8.417 | 8.087 | 8.100 | 754,460 | -0.22(-2.67%) |