Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.81 | 12.07 | 11.81 | 11.94 | 0 | +0.21(+1.82%) |
Nov 27, 2013 | 11.26 | 11.80 | 11.16 | 11.73 | 0 | +0.52(+4.66%) |
Nov 26, 2013 | 11.15 | 11.36 | 10.98 | 11.21 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.09 | 11.26 | 10.93 | 11.19 | 4,467,874 | +0.16(+1.46%) |
Nov 22, 2013 | 11.27 | 11.27 | 10.95 | 11.03 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.14 | 11.22 | 10.97 | 11.21 | 4,078,250 | +0.20(+1.84%) |
Nov 20, 2013 | 11.19 | 11.19 | 10.92 | 11.00 | 4,350,127 | -0.04(-0.36%) |
Nov 19, 2013 | 11.30 | 11.33 | 10.99 | 11.04 | 3,069,609 | -0.18(-1.64%) |
Nov 18, 2013 | 11.41 | 11.74 | 11.20 | 11.23 | 5,100,321 | -0.09(-0.76%) |
Nov 15, 2013 | 11.04 | 11.32 | 10.95 | 11.31 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.48 | 11.30 | 10.48 | 11.04 | 11,173,909 | -0.51(-4.41%) |
Nov 13, 2013 | 11.14 | 11.68 | 11.07 | 11.55 | 7,370,807 | +0.38(+3.44%) |
Nov 12, 2013 | 11.11 | 11.19 | 10.99 | 11.16 | 3,080,827 | +0.04(+0.36%) |
Nov 11, 2013 | 11.09 | 11.30 | 10.98 | 11.12 | 2,919,970 | +0.04(+0.33%) |
Nov 08, 2013 | 11.10 | 11.11 | 10.58 | 11.08 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 10.94 | 11.03 | 10.46 | 10.66 | 5,207,956 | -0.18(-1.70%) |
Nov 06, 2013 | 11.04 | 11.12 | 10.79 | 10.84 | 3,914,332 | -0.22(-1.95%) |
Nov 05, 2013 | 11.15 | 11.23 | 10.85 | 11.06 | 2,281,932 | -0.05(-0.49%) |
Nov 04, 2013 | 11.23 | 11.28 | 11.02 | 11.11 | 2,509,202 | -0.05(-0.42%) |
Nov 01, 2013 | 11.32 | 11.45 | 11.09 | 11.16 | 0 | -0.07(-0.61%) |
Oct 31, 2013 | 11.14 | 11.38 | 10.73 | 11.23 | 5,113,913 | +0.13(+1.21%) |
Oct 30, 2013 | 11.56 | 11.66 | 10.98 | 11.09 | 5,752,889 | -0.36(-3.16%) |
Oct 29, 2013 | 10.98 | 11.64 | 10.96 | 11.46 | 5,816,379 | +0.59(+5.39%) |
Oct 28, 2013 | 11.93 | 11.97 | 10.82 | 10.87 | 12,155,082 | -1.25(-10.28%) |
Oct 25, 2013 | 12.15 | 12.21 | 11.98 | 12.12 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.88 | 12.04 | 11.73 | 11.96 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.15 | 12.18 | 11.74 | 11.79 | 3,924,672 | -0.32(-2.68%) |
Oct 22, 2013 | 12.01 | 12.44 | 11.98 | 12.11 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.82 | 11.94 | 11.75 | 11.88 | 3,189,532 | +0.18(+1.56%) |
Oct 18, 2013 | 11.53 | 11.80 | 11.51 | 11.69 | 3,107,453 | +0.09(+0.80%) |
Oct 17, 2013 | 11.60 | 11.64 | 11.56 | 11.60 | 3,785,337 | -0.05(-0.46%) |
Oct 16, 2013 | 11.57 | 11.72 | 11.52 | 11.65 | 2,292,188 | +0.11(+0.97%) |
Oct 15, 2013 | 11.47 | 11.73 | 11.46 | 11.54 | 4,672,341 | -0.03(-0.24%) |
Oct 14, 2013 | 11.46 | 11.63 | 11.41 | 11.57 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.52 | 11.71 | 11.46 | 11.57 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.61 | 11.61 | 11.45 | 11.55 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.08 | 11.61 | 11.07 | 11.49 | 10,063,826 | +0.45(+4.07%) |
Oct 08, 2013 | 11.81 | 11.85 | 11.02 | 11.04 | 8,400,032 | -0.78(-6.59%) |
Oct 07, 2013 | 12.07 | 12.31 | 11.68 | 11.82 | 10,852,952 | -0.26(-2.12%) |
Oct 04, 2013 | 12.08 | 12.18 | 12.03 | 12.07 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.08 | 12.12 | 11.92 | 12.06 | 6,416,861 | +0.00(+0.01%) |
Oct 02, 2013 | 11.97 | 12.12 | 11.93 | 12.06 | 3,657,803 | -0.00(-0.01%) |
Oct 01, 2013 | 12.13 | 12.14 | 11.89 | 12.06 | 3,803,553 | -0.02(-0.12%) |
Sep 30, 2013 | 11.98 | 12.23 | 11.82 | 12.08 | 6,925,062 | +0.15(+1.27%) |
Sep 27, 2013 | 11.98 | 12.01 | 11.86 | 11.92 | 0 | -0.09(-0.76%) |
Sep 26, 2013 | 11.97 | 12.13 | 11.97 | 12.02 | 0 | +0.03(+0.29%) |
Sep 25, 2013 | 12.10 | 12.33 | 11.96 | 11.98 | 3,674,149 | +0.01(+0.04%) |
Sep 24, 2013 | 12.18 | 12.18 | 11.82 | 11.98 | 4,695,968 | -0.13(-1.06%) |
Sep 23, 2013 | 12.33 | 12.51 | 12.00 | 12.10 | 4,833,878 | -0.22(-1.80%) |
Sep 20, 2013 | 12.47 | 12.51 | 12.21 | 12.33 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.34 | 12.72 | 12.34 | 12.51 | 3,468,654 | +0.21(+1.68%) |
Sep 18, 2013 | 12.36 | 12.44 | 12.14 | 12.30 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 12.50 | 12.69 | 12.27 | 12.34 | 0 | -0.12(-0.96%) |
Sep 16, 2013 | 12.27 | 12.60 | 12.03 | 12.46 | 0 | +0.43(+3.60%) |
Sep 13, 2013 | 12.42 | 12.46 | 11.95 | 12.03 | 0 | -0.41(-3.29%) |
Sep 12, 2013 | 12.35 | 12.77 | 12.34 | 12.44 | 0 | +0.12(+0.99%) |
Sep 11, 2013 | 12.18 | 12.44 | 12.15 | 12.31 | 4,802,196 | +0.12(+1.01%) |
Sep 10, 2013 | 12.09 | 12.19 | 12.01 | 12.19 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.24 | 12.38 | 11.93 | 11.95 | 6,411,535 | -0.27(-2.22%) |
Sep 06, 2013 | 12.01 | 12.25 | 11.96 | 12.22 | 0 | +0.21(+1.73%) |
Sep 05, 2013 | 12.13 | 12.23 | 11.95 | 12.01 | 0 | -0.12(-0.97%) |
Sep 04, 2013 | 12.18 | 12.23 | 11.93 | 12.13 | 0 | -0.10(-0.79%) |
Sep 03, 2013 | 11.94 | 12.27 | 11.82 | 12.23 | 5,519,661 | +0.46(+3.90%) |
Aug 30, 2013 | 12.32 | 12.37 | 11.73 | 11.77 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.40 | 12.56 | 12.36 | 12.45 | 1,984,372 | +0.02(+0.20%) |
Aug 28, 2013 | 12.18 | 12.53 | 12.16 | 12.42 | 3,617,662 | +0.22(+1.79%) |
Aug 27, 2013 | 12.49 | 12.61 | 12.14 | 12.20 | 6,087,241 | -0.46(-3.63%) |
Aug 26, 2013 | 12.72 | 12.89 | 12.48 | 12.66 | 5,871,021 | +0.12(+0.93%) |
Aug 23, 2013 | 12.49 | 12.71 | 12.34 | 12.55 | 0 | +0.23(+1.90%) |
Aug 22, 2013 | 12.12 | 12.32 | 12.09 | 12.31 | 3,321,918 | +0.26(+2.15%) |
Aug 21, 2013 | 12.25 | 12.39 | 11.93 | 12.05 | 7,904,858 | -0.29(-2.36%) |
Aug 20, 2013 | 11.40 | 12.42 | 11.35 | 12.34 | 18,099,200 | +1.19(+10.68%) |
Aug 19, 2013 | 10.73 | 11.56 | 10.65 | 11.15 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.55 | 10.58 | 10.45 | 10.57 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.52 | 10.64 | 10.31 | 10.51 | 10,375,465 | +0.28(+2.78%) |
Aug 14, 2013 | 10.19 | 10.33 | 10.15 | 10.22 | 5,528,054 | +0.09(+0.92%) |
Aug 13, 2013 | 10.15 | 10.36 | 10.03 | 10.13 | 4,776,574 | +0.05(+0.50%) |
Aug 12, 2013 | 10.06 | 10.15 | 9.994 | 10.08 | 2,989,352 | +0.03(+0.31%) |
Aug 09, 2013 | 10.08 | 10.16 | 10.03 | 10.05 | 2,149,131 | -0.03(-0.31%) |
Aug 08, 2013 | 10.14 | 10.17 | 10.05 | 10.08 | 3,145,189 | -0.06(-0.56%) |
Aug 07, 2013 | 10.35 | 10.38 | 10.12 | 10.14 | 2,313,067 | -0.27(-2.61%) |
Aug 06, 2013 | 10.57 | 10.63 | 10.29 | 10.41 | 3,574,281 | -0.18(-1.71%) |
Aug 05, 2013 | 10.63 | 10.66 | 10.55 | 10.59 | 2,001,368 | -0.03(-0.30%) |
Aug 02, 2013 | 10.65 | 10.65 | 10.41 | 10.62 | 2,685,804 | -0.04(-0.36%) |
Aug 01, 2013 | 10.73 | 10.74 | 10.58 | 10.66 | 4,416,107 | +0.06(+0.57%) |
Jul 31, 2013 | 10.64 | 10.69 | 10.48 | 10.60 | 0 | +0.03(+0.33%) |
Jul 30, 2013 | 10.68 | 10.70 | 10.56 | 10.56 | 0 | -0.07(-0.66%) |
Jul 29, 2013 | 10.88 | 10.88 | 10.56 | 10.63 | 0 | -0.30(-2.75%) |
Jul 26, 2013 | 11.14 | 11.20 | 10.85 | 10.93 | 0 | -0.22(-2.01%) |
Jul 25, 2013 | 11.24 | 11.44 | 11.05 | 11.16 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 11.03 | 11.18 | 10.95 | 11.13 | 0 | +0.10(+0.92%) |
Jul 23, 2013 | 11.25 | 11.30 | 11.01 | 11.03 | 0 | -0.05(-0.50%) |
Jul 22, 2013 | 11.10 | 11.21 | 11.05 | 11.08 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.04 | 11.16 | 11.00 | 11.11 | 0 | +0.08(+0.77%) |
Jul 18, 2013 | 10.93 | 11.17 | 10.92 | 11.03 | 3,458,308 | +0.09(+0.85%) |
Jul 17, 2013 | 10.81 | 10.97 | 10.74 | 10.93 | 2,419,025 | +0.12(+1.09%) |
Jul 16, 2013 | 10.81 | 10.93 | 10.79 | 10.81 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 10.81 | 10.84 | 10.74 | 10.79 | 0 | +0.05(+0.46%) |
Jul 12, 2013 | 10.75 | 10.78 | 10.71 | 10.74 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 10.89 | 10.89 | 10.74 | 10.80 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 10.75 | 10.82 | 10.70 | 10.79 | 1,803,718 | +0.06(+0.59%) |
Jul 09, 2013 | 10.79 | 10.85 | 10.65 | 10.73 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 10.78 | 10.84 | 10.69 | 10.72 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 10.67 | 10.75 | 10.61 | 10.73 | 0 | +0.13(+1.24%) |
Jul 03, 2013 | 10.65 | 10.71 | 10.55 | 10.60 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 10.51 | 10.76 | 10.49 | 10.62 | 0 | +0.07(+0.69%) |
Jul 01, 2013 | 10.58 | 10.65 | 10.40 | 10.55 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 10.16 | 10.57 | 10.05 | 10.51 | 4,720,526 | +0.35(+3.49%) |
Jun 27, 2013 | 9.935 | 10.21 | 9.891 | 10.15 | 0 | +0.35(+3.62%) |
Jun 26, 2013 | 9.611 | 9.804 | 9.565 | 9.799 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.453 | 9.536 | 9.410 | 9.478 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.495 | 9.511 | 9.119 | 9.347 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 9.962 | 9.964 | 9.651 | 9.686 | 3,197,672 | -0.20(-2.05%) |
Jun 20, 2013 | 10.02 | 10.15 | 9.812 | 9.889 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.39 | 10.48 | 10.15 | 10.16 | 1,950,333 | -0.22(-2.11%) |
Jun 18, 2013 | 10.39 | 10.42 | 10.34 | 10.38 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.26 | 10.39 | 10.26 | 10.33 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.21 | 10.23 | 10.06 | 10.15 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.08 | 10.26 | 9.952 | 10.20 | 3,916,460 | +0.06(+0.59%) |
Jun 12, 2013 | 10.55 | 10.60 | 10.04 | 10.14 | 3,687,615 | -0.30(-2.88%) |
Jun 11, 2013 | 10.47 | 10.58 | 10.42 | 10.44 | 2,291,713 | -0.20(-1.86%) |
Jun 10, 2013 | 10.65 | 10.70 | 10.60 | 10.64 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.58 | 10.62 | 10.49 | 10.62 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.31 | 10.50 | 10.23 | 10.48 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.51 | 10.65 | 10.37 | 10.38 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.51 | 10.70 | 10.49 | 10.54 | 0 | -0.00(-0.05%) |
Jun 03, 2013 | 10.63 | 10.65 | 10.38 | 10.55 | 2,377,333 | -0.09(-0.83%) |
May 31, 2013 | 10.67 | 10.83 | 10.63 | 10.63 | 4,615,668 | +0.00(+0.02%) |
May 30, 2013 | 10.52 | 10.67 | 10.41 | 10.63 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.57 | 10.57 | 10.40 | 10.46 | 2,832,041 | -0.15(-1.46%) |
May 28, 2013 | 10.49 | 10.63 | 10.49 | 10.61 | 2,752,012 | +0.29(+2.79%) |
May 24, 2013 | 10.26 | 10.33 | 10.20 | 10.32 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.934 | 10.25 | 9.834 | 10.23 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.40 | 10.58 | 10.13 | 10.14 | 2,554,176 | -0.25(-2.43%) |
May 21, 2013 | 10.42 | 10.45 | 10.27 | 10.39 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.28 | 10.54 | 10.11 | 10.46 | 3,468,059 | +0.58(+5.87%) |
May 17, 2013 | 9.756 | 9.939 | 9.723 | 9.884 | 0 | +0.22(+2.32%) |
May 16, 2013 | 10.15 | 10.15 | 9.295 | 9.659 | 5,830,513 | -0.39(-3.89%) |
May 15, 2013 | 9.924 | 10.22 | 9.906 | 10.05 | 5,064,484 | +0.38(+3.89%) |
May 13, 2013 | 9.583 | 9.786 | 9.583 | 9.674 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.724 | 9.866 | 9.606 | 9.643 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.608 | 9.953 | 9.523 | 9.743 | 0 | +0.00(+0.05%) |
May 08, 2013 | 9.693 | 9.802 | 9.581 | 9.738 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.713 | 9.713 | 9.606 | 9.661 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.558 | 9.710 | 9.515 | 9.653 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.498 | 9.548 | 9.461 | 9.536 | 0 | +0.07(+0.79%) |
May 02, 2013 | 9.315 | 9.526 | 9.310 | 9.461 | 0 | +0.18(+1.94%) |
May 01, 2013 | 9.350 | 9.362 | 9.268 | 9.282 | 0 | -0.10(-1.05%) |
Apr 30, 2013 | 9.302 | 9.380 | 9.159 | 9.380 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.247 | 9.395 | 9.200 | 9.283 | 2,284,529 | +0.15(+1.66%) |
Apr 26, 2013 | 9.087 | 9.182 | 9.109 | 9.132 | 1,079,916 | -0.02(-0.25%) |
Apr 25, 2013 | 9.112 | 9.175 | 9.032 | 9.155 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.873 | 9.087 | 8.853 | 9.075 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.671 | 8.941 | 8.610 | 8.898 | 2,805,138 | +0.19(+2.14%) |
Apr 22, 2013 | 8.713 | 8.754 | 8.555 | 8.711 | 1,579,153 | +0.01(+0.17%) |
Apr 19, 2013 | 8.696 | 8.841 | 8.657 | 8.696 | 1,691,496 | +0.05(+0.64%) |
Apr 18, 2013 | 8.650 | 8.683 | 8.538 | 8.641 | 1,859,898 | -0.02(-0.19%) |
Apr 17, 2013 | 8.648 | 8.753 | 8.641 | 8.658 | 2,853,551 | -0.03(-0.34%) |
Apr 16, 2013 | 8.733 | 8.769 | 8.565 | 8.688 | 2,333,213 | +0.08(+0.93%) |
Apr 15, 2013 | 8.768 | 8.828 | 8.600 | 8.608 | 3,043,259 | -0.26(-2.94%) |
Apr 12, 2013 | 8.896 | 8.914 | 8.769 | 8.869 | 4,150,319 | -0.00(-0.04%) |
Apr 11, 2013 | 9.127 | 9.145 | 8.806 | 8.873 | 5,228,757 | -0.25(-2.79%) |
Apr 10, 2013 | 9.162 | 9.219 | 9.090 | 9.127 | 2,028,120 | +0.02(+0.22%) |
Apr 09, 2013 | 9.174 | 9.174 | 8.989 | 9.107 | 2,026,707 | -0.00(-0.02%) |
Apr 08, 2013 | 9.071 | 9.165 | 9.034 | 9.109 | 1,785,430 | +0.00(+0.04%) |
Apr 05, 2013 | 9.097 | 9.184 | 9.012 | 9.105 | 1,584,384 | -0.07(-0.76%) |
Apr 04, 2013 | 9.080 | 9.195 | 8.931 | 9.175 | 2,173,191 | +0.14(+1.53%) |
Apr 03, 2013 | 9.245 | 9.305 | 8.991 | 9.037 | 4,562,079 | -0.23(-2.46%) |
Apr 02, 2013 | 9.267 | 9.307 | 9.139 | 9.265 | 3,452,927 | +0.10(+1.13%) |
Apr 01, 2013 | 9.104 | 9.310 | 9.039 | 9.162 | 2,972,729 | +0.05(+0.57%) |
Mar 28, 2013 | 9.127 | 9.172 | 9.046 | 9.110 | 2,748,159 | -0.06(-0.63%) |
Mar 27, 2013 | 9.077 | 9.170 | 8.984 | 9.169 | 2,048,199 | +0.03(+0.29%) |
Mar 26, 2013 | 9.197 | 9.210 | 9.044 | 9.142 | 1,337,654 | -0.01(-0.07%) |
Mar 25, 2013 | 9.174 | 9.230 | 9.095 | 9.149 | 1,733,668 | -0.00(-0.02%) |
Mar 22, 2013 | 9.057 | 9.215 | 8.952 | 9.150 | 2,513,915 | +0.09(+1.03%) |
Mar 21, 2013 | 9.027 | 9.092 | 8.956 | 9.057 | 1,665,723 | -0.00(-0.06%) |
Mar 20, 2013 | 8.888 | 9.079 | 8.823 | 9.062 | 2,432,527 | +0.24(+2.70%) |
Mar 19, 2013 | 8.771 | 8.959 | 8.718 | 8.824 | 2,761,535 | +0.13(+1.47%) |
Mar 18, 2013 | 8.527 | 8.749 | 8.438 | 8.696 | 1,973,924 | +0.10(+1.20%) |
Mar 15, 2013 | 8.744 | 8.768 | 8.292 | 8.593 | 6,954,376 | -0.22(-2.53%) |
Mar 14, 2013 | 8.961 | 8.961 | 8.691 | 8.816 | 3,060,068 | -0.07(-0.77%) |
Mar 13, 2013 | 8.911 | 8.962 | 8.848 | 8.884 | 1,386,944 | -0.08(-0.95%) |
Mar 12, 2013 | 9.087 | 9.087 | 8.959 | 8.969 | 4,240,779 | -0.13(-1.39%) |
Mar 11, 2013 | 9.024 | 9.157 | 8.883 | 9.095 | 3,458,734 | +0.07(+0.83%) |
Mar 08, 2013 | 8.982 | 9.085 | 8.942 | 9.021 | 3,194,372 | +0.06(+0.72%) |
Mar 07, 2013 | 8.864 | 9.031 | 8.736 | 8.956 | 5,596,540 | +0.14(+1.60%) |
Mar 06, 2013 | 8.753 | 8.901 | 8.686 | 8.814 | 3,007,724 | -0.02(-0.28%) |
Mar 05, 2013 | 8.670 | 9.004 | 8.583 | 8.839 | 8,019,034 | +0.19(+2.17%) |
Mar 04, 2013 | 8.425 | 8.651 | 8.235 | 8.651 | 5,070,400 | +0.23(+2.69%) |
Mar 01, 2013 | 8.478 | 8.686 | 8.406 | 8.425 | 6,152,192 | -0.10(-1.23%) |
Feb 28, 2013 | 8.517 | 8.630 | 8.482 | 8.530 | 3,594,373 | -0.10(-1.14%) |
Feb 27, 2013 | 8.635 | 8.706 | 8.555 | 8.628 | 2,836,784 | +0.04(+0.45%) |
Feb 26, 2013 | 8.606 | 8.675 | 8.508 | 8.590 | 3,116,706 | -0.02(-0.19%) |
Feb 25, 2013 | 8.796 | 8.843 | 8.596 | 8.606 | 4,250,121 | -0.02(-0.29%) |
Feb 22, 2013 | 8.685 | 8.685 | 8.542 | 8.631 | 2,859,503 | +0.03(+0.33%) |
Feb 21, 2013 | 8.736 | 8.736 | 8.503 | 8.603 | 4,634,954 | -0.20(-2.25%) |
Feb 20, 2013 | 8.838 | 8.931 | 8.798 | 8.801 | 6,234,091 | -0.05(-0.58%) |
Feb 19, 2013 | 8.593 | 9.022 | 8.553 | 8.853 | 7,477,516 | +0.30(+3.52%) |
Feb 15, 2013 | 8.515 | 8.566 | 8.460 | 8.552 | 2,864,409 | +0.06(+0.72%) |
Feb 14, 2013 | 8.457 | 8.520 | 8.457 | 8.490 | 2,641,083 | -0.03(-0.35%) |
Feb 13, 2013 | 8.472 | 8.562 | 8.472 | 8.520 | 1,674,206 | +0.06(+0.67%) |
Feb 12, 2013 | 8.500 | 8.518 | 8.440 | 8.463 | 3,014,457 | -0.05(-0.64%) |
Feb 11, 2013 | 8.535 | 8.618 | 8.458 | 8.518 | 4,047,337 | -0.13(-1.50%) |
Feb 08, 2013 | 8.274 | 8.723 | 8.169 | 8.648 | 14,921,000 | +0.54(+6.65%) |
Feb 07, 2013 | 8.202 | 8.254 | 7.956 | 8.109 | 17,514,342 | +0.52(+6.84%) |
Feb 06, 2013 | 7.580 | 7.620 | 7.537 | 7.590 | 6,394,077 | -0.11(-1.45%) |
Feb 04, 2013 | 7.865 | 7.865 | 7.553 | 7.702 | 3,971,540 | -0.14(-1.76%) |
Feb 01, 2013 | 7.818 | 7.899 | 7.680 | 7.840 | 3,157,706 | +0.12(+1.53%) |
Jan 31, 2013 | 7.868 | 7.893 | 7.653 | 7.721 | 4,188,452 | -0.17(-2.11%) |
Jan 30, 2013 | 7.845 | 7.919 | 7.785 | 7.888 | 3,617,434 | +0.07(+0.94%) |
Jan 29, 2013 | 7.888 | 8.001 | 7.753 | 7.815 | 4,228,731 | -0.06(-0.78%) |
Jan 28, 2013 | 7.718 | 7.901 | 7.680 | 7.876 | 4,981,624 | +0.08(+1.00%) |
Jan 25, 2013 | 7.798 | 7.840 | 7.675 | 7.798 | 6,267,565 | +0.28(+3.69%) |
Jan 24, 2013 | 7.460 | 7.612 | 7.369 | 7.520 | 5,561,894 | +0.05(+0.74%) |
Jan 23, 2013 | 7.369 | 7.500 | 7.301 | 7.465 | 4,543,130 | +0.11(+1.52%) |
Jan 22, 2013 | 7.387 | 7.419 | 7.244 | 7.354 | 3,587,573 | -0.02(-0.25%) |
Jan 18, 2013 | 7.369 | 7.402 | 7.290 | 7.372 | 2,549,030 | +0.05(+0.73%) |
Jan 17, 2013 | 7.287 | 7.389 | 7.227 | 7.319 | 4,488,879 | +0.04(+0.53%) |
Jan 16, 2013 | 7.276 | 7.374 | 7.252 | 7.281 | 2,371,339 | +0.02(+0.32%) |
Jan 15, 2013 | 7.332 | 7.380 | 7.201 | 7.257 | 1,929,322 | -0.10(-1.36%) |
Jan 14, 2013 | 7.312 | 7.474 | 7.307 | 7.357 | 5,090,485 | -0.06(-0.81%) |
Jan 11, 2013 | 7.143 | 7.424 | 7.126 | 7.417 | 5,823,383 | +0.22(+3.12%) |
Jan 10, 2013 | 6.960 | 7.227 | 6.927 | 7.193 | 7,665,653 | +0.30(+4.32%) |
Jan 09, 2013 | 6.947 | 6.999 | 6.853 | 6.895 | 4,631,222 | -0.01(-0.21%) |
Jan 08, 2013 | 7.033 | 7.056 | 6.893 | 6.910 | 3,157,318 | -0.08(-1.21%) |
Jan 07, 2013 | 6.991 | 7.056 | 6.991 | 6.994 | 3,964,644 | -0.06(-0.88%) |
Jan 04, 2013 | 6.958 | 7.080 | 6.924 | 7.056 | 2,873,076 | +0.10(+1.43%) |
Jan 03, 2013 | 6.983 | 7.046 | 6.888 | 6.957 | 4,269,719 | +0.05(+0.71%) |
Jan 02, 2013 | 7.058 | 7.077 | 6.882 | 6.908 | 5,482,207 | +0.00(+0.02%) |
Dec 31, 2012 | 6.877 | 6.963 | 6.845 | 6.906 | 4,579,918 | +0.02(+0.33%) |
Dec 28, 2012 | 6.807 | 6.978 | 6.780 | 6.884 | 3,431,620 | +0.09(+1.34%) |
Dec 27, 2012 | 6.827 | 6.875 | 6.734 | 6.793 | 3,749,735 | -0.03(-0.45%) |
Dec 26, 2012 | 6.754 | 6.849 | 6.749 | 6.823 | 4,345,854 | +0.07(+0.99%) |
Dec 24, 2012 | 6.809 | 6.910 | 6.695 | 6.757 | 3,239,388 | -0.07(-1.09%) |
Dec 21, 2012 | 6.669 | 6.836 | 6.604 | 6.832 | 6,629,933 | +0.04(+0.57%) |
Dec 20, 2012 | 6.781 | 6.817 | 6.674 | 6.793 | 6,183,586 | -0.03(-0.41%) |
Dec 19, 2012 | 6.428 | 6.903 | 6.406 | 6.820 | 15,839,856 | +0.40(+6.26%) |
Dec 18, 2012 | 6.385 | 6.492 | 6.341 | 6.419 | 7,675,168 | +0.05(+0.74%) |
Dec 17, 2012 | 6.300 | 6.380 | 6.146 | 6.372 | 7,734,413 | +0.07(+1.14%) |
Dec 14, 2012 | 6.211 | 6.341 | 6.175 | 6.300 | 11,109,236 | +0.08(+1.25%) |
Dec 13, 2012 | 6.238 | 6.311 | 6.121 | 6.222 | 11,057,182 | -0.02(-0.34%) |
Dec 12, 2012 | 6.163 | 6.303 | 6.162 | 6.243 | 10,996,184 | +0.07(+1.05%) |
Dec 11, 2012 | 6.079 | 6.303 | 6.074 | 6.178 | 16,643,788 | +0.14(+2.29%) |
Dec 10, 2012 | 6.357 | 6.357 | 6.015 | 6.040 | 25,118,312 | -0.30(-4.74%) |
Dec 07, 2012 | 6.523 | 6.599 | 6.332 | 6.341 | 14,640,266 | -0.18(-2.74%) |
Dec 06, 2012 | 6.666 | 6.734 | 6.398 | 6.519 | 14,150,864 | -0.15(-2.31%) |
Dec 05, 2012 | 6.830 | 6.830 | 6.661 | 6.674 | 6,666,857 | -0.06(-0.92%) |