Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 13.19 | 13.14 | 13.14 | 13.14 | 2,135,524 | +0.06(+0.42%) |
Dec 30, 2013 | 13.13 | 13.29 | 12.90 | 13.09 | 2,546,859 | -0.03(-0.24%) |
Dec 27, 2013 | 12.87 | 13.35 | 12.67 | 13.12 | 4,221,281 | +0.38(+2.99%) |
Dec 26, 2013 | 12.69 | 12.84 | 12.68 | 12.74 | 2,840,803 | +0.07(+0.54%) |
Dec 24, 2013 | 12.69 | 12.89 | 12.48 | 12.67 | 2,733,357 | +0.04(+0.33%) |
Dec 23, 2013 | 12.58 | 12.73 | 12.34 | 12.63 | 2,813,659 | +0.17(+1.36%) |
Dec 20, 2013 | 12.21 | 12.54 | 12.15 | 12.46 | 4,937,474 | +0.24(+1.94%) |
Dec 19, 2013 | 12.07 | 12.37 | 11.96 | 12.22 | 4,313,974 | +0.08(+0.63%) |
Dec 18, 2013 | 11.94 | 12.29 | 11.94 | 12.15 | 6,637,581 | +0.17(+1.38%) |
Dec 17, 2013 | 11.98 | 12.07 | 11.85 | 11.98 | 2,887,556 | +0.12(+1.04%) |
Dec 16, 2013 | 11.87 | 11.94 | 11.81 | 11.86 | 2,310,672 | +0.08(+0.68%) |
Dec 13, 2013 | 11.87 | 11.92 | 11.72 | 11.78 | 2,085,177 | -0.04(-0.33%) |
Dec 12, 2013 | 11.69 | 11.95 | 11.66 | 11.81 | 3,109,361 | +0.15(+1.28%) |
Dec 11, 2013 | 12.17 | 12.47 | 11.63 | 11.67 | 8,393,136 | -0.47(-3.86%) |
Dec 10, 2013 | 11.81 | 12.15 | 11.71 | 12.13 | 3,277,967 | +0.22(+1.81%) |
Dec 09, 2013 | 11.79 | 11.99 | 11.79 | 11.92 | 2,899,044 | +0.09(+0.79%) |
Dec 06, 2013 | 11.70 | 12.20 | 11.61 | 11.82 | 0 | +0.15(+1.25%) |
Dec 05, 2013 | 11.59 | 11.75 | 11.56 | 11.68 | 3,016,292 | +0.04(+0.36%) |
Dec 04, 2013 | 11.53 | 11.69 | 11.49 | 11.64 | 2,422,280 | +0.05(+0.40%) |
Dec 03, 2013 | 11.98 | 12.07 | 11.50 | 11.59 | 4,608,689 | -0.48(-3.99%) |
Dec 02, 2013 | 11.91 | 12.15 | 11.90 | 12.07 | 3,656,829 | +0.06(+0.53%) |
Nov 29, 2013 | 11.88 | 12.13 | 11.87 | 12.01 | 0 | +0.21(+1.82%) |
Nov 27, 2013 | 11.32 | 11.87 | 11.22 | 11.79 | 0 | +0.53(+4.66%) |
Nov 26, 2013 | 11.21 | 11.42 | 11.04 | 11.27 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 11.15 | 11.32 | 10.98 | 11.25 | 4,444,384 | +0.16(+1.46%) |
Nov 22, 2013 | 11.33 | 11.33 | 11.01 | 11.09 | 0 | -0.18(-1.59%) |
Nov 21, 2013 | 11.20 | 11.28 | 11.03 | 11.27 | 4,056,808 | +0.20(+1.84%) |
Nov 20, 2013 | 11.25 | 11.25 | 10.98 | 11.06 | 4,327,256 | -0.04(-0.36%) |
Nov 19, 2013 | 11.36 | 11.39 | 11.05 | 11.10 | 3,053,470 | -0.19(-1.64%) |
Nov 18, 2013 | 11.47 | 11.80 | 11.26 | 11.29 | 5,073,505 | -0.09(-0.76%) |
Nov 15, 2013 | 11.10 | 11.38 | 11.01 | 11.37 | 0 | +0.28(+2.52%) |
Nov 14, 2013 | 10.54 | 11.36 | 10.53 | 11.10 | 11,115,161 | -0.51(-4.41%) |
Nov 13, 2013 | 11.20 | 11.74 | 11.13 | 11.61 | 7,332,054 | +0.39(+3.44%) |
Nov 12, 2013 | 11.17 | 11.25 | 11.05 | 11.22 | 3,064,629 | +0.04(+0.36%) |
Nov 11, 2013 | 11.15 | 11.36 | 11.04 | 11.18 | 2,904,618 | +0.04(+0.33%) |
Nov 08, 2013 | 11.16 | 11.17 | 10.64 | 11.14 | 0 | +0.43(+4.00%) |
Nov 07, 2013 | 11.00 | 11.08 | 10.51 | 10.72 | 5,180,575 | -0.19(-1.70%) |
Nov 06, 2013 | 11.10 | 11.18 | 10.85 | 10.90 | 3,893,752 | -0.22(-1.96%) |
Nov 05, 2013 | 11.21 | 11.29 | 10.91 | 11.12 | 2,269,935 | -0.06(-0.49%) |
Nov 04, 2013 | 11.29 | 11.34 | 11.08 | 11.17 | 2,496,009 | -0.05(-0.42%) |
Nov 01, 2013 | 11.38 | 11.51 | 11.15 | 11.22 | 0 | -0.07(-0.61%) |
Oct 31, 2013 | 11.20 | 11.44 | 10.79 | 11.29 | 5,087,027 | +0.14(+1.21%) |
Oct 30, 2013 | 11.62 | 11.72 | 11.04 | 11.15 | 5,722,643 | -0.36(-3.16%) |
Oct 29, 2013 | 11.04 | 11.70 | 11.02 | 11.52 | 5,785,799 | +0.59(+5.39%) |
Oct 28, 2013 | 11.99 | 12.04 | 10.88 | 10.93 | 12,091,176 | -1.25(-10.28%) |
Oct 25, 2013 | 12.22 | 12.27 | 12.04 | 12.18 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.94 | 12.11 | 11.79 | 12.03 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.21 | 12.25 | 11.80 | 11.85 | 3,904,038 | -0.33(-2.68%) |
Oct 22, 2013 | 12.07 | 12.51 | 12.04 | 12.18 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.88 | 12.01 | 11.81 | 11.94 | 3,172,763 | +0.18(+1.56%) |
Oct 18, 2013 | 11.59 | 11.86 | 11.57 | 11.76 | 3,091,116 | +0.09(+0.80%) |
Oct 17, 2013 | 11.66 | 11.70 | 11.62 | 11.66 | 3,765,435 | -0.05(-0.46%) |
Oct 16, 2013 | 11.64 | 11.78 | 11.58 | 11.72 | 2,280,137 | +0.11(+0.97%) |
Oct 15, 2013 | 11.53 | 11.79 | 11.52 | 11.60 | 4,647,776 | -0.03(-0.24%) |
Oct 14, 2013 | 11.52 | 11.69 | 11.47 | 11.63 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.58 | 11.77 | 11.52 | 11.63 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.68 | 11.68 | 11.51 | 11.61 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.14 | 11.67 | 11.13 | 11.55 | 10,010,914 | +0.45(+4.07%) |
Oct 08, 2013 | 11.87 | 11.92 | 11.08 | 11.10 | 8,355,868 | -0.78(-6.59%) |
Oct 07, 2013 | 12.14 | 12.37 | 11.75 | 11.88 | 10,795,891 | -0.26(-2.12%) |
Oct 04, 2013 | 12.14 | 12.24 | 12.09 | 12.14 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.15 | 12.19 | 11.98 | 12.12 | 6,383,124 | +0.00(+0.01%) |
Oct 02, 2013 | 12.03 | 12.18 | 12.00 | 12.12 | 3,638,572 | -0.00(-0.01%) |
Oct 01, 2013 | 12.20 | 12.21 | 11.96 | 12.12 | 3,783,555 | -0.02(-0.12%) |
Sep 30, 2013 | 12.04 | 12.29 | 11.88 | 12.14 | 6,888,653 | +0.15(+1.27%) |
Sep 27, 2013 | 12.04 | 12.07 | 11.93 | 11.99 | 0 | -0.09(-0.76%) |
Sep 26, 2013 | 12.04 | 12.19 | 12.04 | 12.08 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 12.16 | 12.40 | 12.02 | 12.04 | 3,654,832 | +0.01(+0.04%) |
Sep 24, 2013 | 12.24 | 12.25 | 11.88 | 12.04 | 4,671,278 | -0.13(-1.06%) |
Sep 23, 2013 | 12.39 | 12.57 | 12.06 | 12.17 | 4,808,464 | -0.22(-1.79%) |
Sep 20, 2013 | 12.53 | 12.57 | 12.28 | 12.39 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.40 | 12.79 | 12.40 | 12.57 | 3,450,417 | +0.21(+1.68%) |
Sep 18, 2013 | 12.43 | 12.50 | 12.21 | 12.37 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 12.56 | 12.76 | 12.33 | 12.40 | 0 | -0.12(-0.96%) |
Sep 16, 2013 | 12.34 | 12.67 | 12.09 | 12.52 | 0 | +0.43(+3.60%) |
Sep 13, 2013 | 12.49 | 12.53 | 12.01 | 12.09 | 0 | -0.41(-3.29%) |
Sep 12, 2013 | 12.42 | 12.84 | 12.40 | 12.50 | 0 | +0.12(+0.99%) |
Sep 11, 2013 | 12.25 | 12.50 | 12.22 | 12.38 | 4,776,948 | +0.12(+1.01%) |
Sep 10, 2013 | 12.16 | 12.26 | 12.08 | 12.26 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.30 | 12.44 | 12.00 | 12.01 | 6,377,826 | -0.27(-2.22%) |
Sep 06, 2013 | 12.07 | 12.31 | 12.02 | 12.28 | 0 | +0.21(+1.73%) |
Sep 05, 2013 | 12.20 | 12.29 | 12.02 | 12.07 | 0 | -0.12(-0.97%) |
Sep 04, 2013 | 12.24 | 12.29 | 12.00 | 12.19 | 0 | -0.10(-0.79%) |
Sep 03, 2013 | 12.01 | 12.33 | 11.88 | 12.29 | 5,490,641 | +0.46(+3.90%) |
Aug 30, 2013 | 12.39 | 12.43 | 11.79 | 11.83 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.46 | 12.62 | 12.42 | 12.51 | 1,973,939 | +0.03(+0.20%) |
Aug 28, 2013 | 12.24 | 12.59 | 12.22 | 12.49 | 3,598,642 | +0.22(+1.79%) |
Aug 27, 2013 | 12.55 | 12.67 | 12.21 | 12.27 | 6,055,237 | -0.46(-3.63%) |
Aug 26, 2013 | 12.79 | 12.96 | 12.54 | 12.73 | 5,840,153 | +0.12(+0.93%) |
Aug 23, 2013 | 12.56 | 12.78 | 12.40 | 12.61 | 0 | +0.24(+1.90%) |
Aug 22, 2013 | 12.19 | 12.39 | 12.16 | 12.38 | 3,304,453 | +0.26(+2.15%) |
Aug 21, 2013 | 12.32 | 12.46 | 11.99 | 12.12 | 7,863,298 | -0.29(-2.36%) |
Aug 20, 2013 | 11.46 | 12.49 | 11.41 | 12.41 | 18,004,042 | +1.20(+10.68%) |
Aug 19, 2013 | 10.78 | 11.62 | 10.70 | 11.21 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.61 | 10.64 | 10.50 | 10.63 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.58 | 10.69 | 10.37 | 10.56 | 10,320,915 | +0.29(+2.78%) |
Aug 14, 2013 | 10.24 | 10.38 | 10.20 | 10.28 | 5,498,990 | +0.09(+0.92%) |
Aug 13, 2013 | 10.20 | 10.42 | 10.09 | 10.18 | 4,751,460 | +0.05(+0.50%) |
Aug 12, 2013 | 10.11 | 10.20 | 10.05 | 10.13 | 2,973,635 | +0.03(+0.31%) |
Aug 09, 2013 | 10.13 | 10.22 | 10.08 | 10.10 | 2,137,832 | -0.03(-0.31%) |
Aug 08, 2013 | 10.19 | 10.23 | 10.10 | 10.13 | 3,128,653 | -0.06(-0.56%) |
Aug 07, 2013 | 10.41 | 10.43 | 10.17 | 10.19 | 2,300,906 | -0.27(-2.61%) |
Aug 06, 2013 | 10.62 | 10.69 | 10.35 | 10.46 | 3,555,489 | -0.18(-1.71%) |
Aug 05, 2013 | 10.69 | 10.72 | 10.61 | 10.64 | 1,990,845 | -0.03(-0.30%) |
Aug 02, 2013 | 10.70 | 10.70 | 10.46 | 10.68 | 2,671,683 | -0.04(-0.36%) |
Aug 01, 2013 | 10.78 | 10.79 | 10.64 | 10.71 | 4,392,889 | +0.06(+0.57%) |
Jul 31, 2013 | 10.70 | 10.74 | 10.54 | 10.65 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 10.73 | 10.76 | 10.62 | 10.62 | 0 | -0.07(-0.66%) |
Jul 29, 2013 | 10.94 | 10.94 | 10.62 | 10.69 | 0 | -0.30(-2.75%) |
Jul 26, 2013 | 11.20 | 11.26 | 10.91 | 10.99 | 0 | -0.23(-2.01%) |
Jul 25, 2013 | 11.30 | 11.50 | 11.11 | 11.22 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 11.08 | 11.24 | 11.01 | 11.19 | 0 | +0.10(+0.92%) |
Jul 23, 2013 | 11.31 | 11.36 | 11.06 | 11.08 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 11.16 | 11.27 | 11.11 | 11.14 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.10 | 11.22 | 11.06 | 11.17 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 10.99 | 11.23 | 10.98 | 11.08 | 3,440,125 | +0.09(+0.85%) |
Jul 17, 2013 | 10.87 | 11.03 | 10.79 | 10.99 | 2,406,307 | +0.12(+1.09%) |
Jul 16, 2013 | 10.87 | 10.99 | 10.85 | 10.87 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 10.86 | 10.90 | 10.80 | 10.84 | 0 | +0.05(+0.46%) |
Jul 12, 2013 | 10.80 | 10.84 | 10.77 | 10.79 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 10.94 | 10.94 | 10.79 | 10.85 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 10.81 | 10.87 | 10.76 | 10.85 | 1,794,235 | +0.06(+0.59%) |
Jul 09, 2013 | 10.85 | 10.91 | 10.71 | 10.78 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 10.83 | 10.89 | 10.75 | 10.78 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 10.73 | 10.81 | 10.66 | 10.79 | 0 | +0.13(+1.24%) |
Jul 03, 2013 | 10.71 | 10.77 | 10.61 | 10.66 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 10.57 | 10.82 | 10.55 | 10.68 | 0 | +0.07(+0.69%) |
Jul 01, 2013 | 10.63 | 10.71 | 10.46 | 10.60 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 10.21 | 10.63 | 10.10 | 10.56 | 4,695,707 | +0.36(+3.49%) |
Jun 27, 2013 | 9.988 | 10.27 | 9.944 | 10.21 | 0 | +0.36(+3.62%) |
Jun 26, 2013 | 9.662 | 9.856 | 9.615 | 9.851 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.503 | 9.587 | 9.460 | 9.528 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.545 | 9.561 | 9.167 | 9.396 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 10.01 | 10.02 | 9.702 | 9.737 | 3,180,860 | -0.20(-2.05%) |
Jun 20, 2013 | 10.07 | 10.21 | 9.864 | 9.941 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.44 | 10.53 | 10.20 | 10.22 | 1,940,079 | -0.22(-2.12%) |
Jun 18, 2013 | 10.44 | 10.48 | 10.39 | 10.44 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.32 | 10.45 | 10.31 | 10.38 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.27 | 10.29 | 10.12 | 10.20 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.14 | 10.32 | 10.00 | 10.25 | 3,895,869 | +0.06(+0.59%) |
Jun 12, 2013 | 10.61 | 10.66 | 10.09 | 10.19 | 3,668,227 | -0.30(-2.88%) |
Jun 11, 2013 | 10.53 | 10.64 | 10.47 | 10.49 | 2,279,664 | -0.20(-1.86%) |
Jun 10, 2013 | 10.71 | 10.76 | 10.65 | 10.69 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.37 | 10.55 | 10.28 | 10.53 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.57 | 10.70 | 10.42 | 10.43 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.56 | 10.76 | 10.54 | 10.60 | 0 | -0.00(-0.05%) |
Jun 03, 2013 | 10.68 | 10.70 | 10.44 | 10.60 | 2,364,834 | -0.09(-0.83%) |
May 31, 2013 | 10.72 | 10.88 | 10.69 | 10.69 | 4,591,401 | +0.00(+0.02%) |
May 30, 2013 | 10.58 | 10.73 | 10.47 | 10.69 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.63 | 10.63 | 10.45 | 10.51 | 2,817,151 | -0.16(-1.46%) |
May 28, 2013 | 10.54 | 10.68 | 10.54 | 10.67 | 2,737,543 | +0.29(+2.79%) |
May 24, 2013 | 10.31 | 10.38 | 10.25 | 10.38 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.986 | 10.30 | 9.886 | 10.29 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.46 | 10.64 | 10.19 | 10.20 | 2,540,747 | -0.25(-2.43%) |
May 21, 2013 | 10.47 | 10.51 | 10.33 | 10.45 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.33 | 10.60 | 10.16 | 10.52 | 3,449,825 | +0.58(+5.87%) |
May 17, 2013 | 9.807 | 9.991 | 9.774 | 9.936 | 0 | +0.23(+2.32%) |
May 16, 2013 | 10.20 | 10.20 | 9.344 | 9.710 | 5,799,859 | -0.39(-3.89%) |
May 15, 2013 | 9.976 | 10.27 | 9.958 | 10.10 | 5,037,858 | +0.38(+3.89%) |
May 13, 2013 | 9.633 | 9.837 | 9.633 | 9.725 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.776 | 9.918 | 9.657 | 9.694 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.659 | 10.01 | 9.573 | 9.794 | 0 | +0.01(+0.05%) |
May 08, 2013 | 9.744 | 9.854 | 9.632 | 9.789 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.764 | 9.764 | 9.657 | 9.712 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.608 | 9.761 | 9.565 | 9.704 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.548 | 9.598 | 9.511 | 9.587 | 0 | +0.08(+0.79%) |
May 02, 2013 | 9.364 | 9.577 | 9.359 | 9.511 | 0 | +0.18(+1.94%) |
May 01, 2013 | 9.399 | 9.411 | 9.317 | 9.331 | 0 | -0.10(-1.05%) |
Apr 30, 2013 | 9.351 | 9.429 | 9.207 | 9.429 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.296 | 9.445 | 9.249 | 9.332 | 2,272,518 | +0.15(+1.66%) |
Apr 26, 2013 | 9.135 | 9.230 | 9.157 | 9.180 | 1,074,238 | -0.02(-0.25%) |
Apr 25, 2013 | 9.160 | 9.224 | 9.080 | 9.204 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.919 | 9.135 | 8.899 | 9.123 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.717 | 8.988 | 8.655 | 8.945 | 2,790,390 | +0.19(+2.14%) |
Apr 22, 2013 | 8.759 | 8.801 | 8.600 | 8.757 | 1,570,851 | +0.02(+0.17%) |
Apr 19, 2013 | 8.742 | 8.888 | 8.703 | 8.742 | 1,682,602 | +0.06(+0.64%) |
Apr 18, 2013 | 8.695 | 8.729 | 8.584 | 8.687 | 1,850,119 | -0.02(-0.19%) |
Apr 17, 2013 | 8.694 | 8.799 | 8.687 | 8.704 | 2,838,548 | -0.03(-0.34%) |
Apr 16, 2013 | 8.779 | 8.816 | 8.610 | 8.734 | 2,320,945 | +0.08(+0.93%) |
Apr 15, 2013 | 8.814 | 8.874 | 8.645 | 8.654 | 3,027,259 | -0.26(-2.94%) |
Apr 12, 2013 | 8.943 | 8.961 | 8.816 | 8.916 | 4,128,498 | -0.00(-0.04%) |
Apr 11, 2013 | 9.175 | 9.194 | 8.853 | 8.919 | 5,201,266 | -0.26(-2.79%) |
Apr 10, 2013 | 9.210 | 9.267 | 9.139 | 9.175 | 2,017,457 | +0.02(+0.22%) |
Apr 09, 2013 | 9.222 | 9.222 | 9.037 | 9.155 | 2,016,052 | -0.00(-0.02%) |
Apr 08, 2013 | 9.118 | 9.214 | 9.082 | 9.157 | 1,776,043 | +0.00(+0.04%) |
Apr 05, 2013 | 9.145 | 9.232 | 9.060 | 9.154 | 1,576,054 | -0.07(-0.76%) |
Apr 04, 2013 | 9.128 | 9.244 | 8.978 | 9.224 | 2,161,765 | +0.14(+1.53%) |
Apr 03, 2013 | 9.294 | 9.354 | 9.038 | 9.085 | 4,538,093 | -0.23(-2.46%) |
Apr 02, 2013 | 9.316 | 9.356 | 9.187 | 9.314 | 3,434,773 | +0.10(+1.13%) |
Apr 01, 2013 | 9.152 | 9.359 | 9.087 | 9.210 | 2,957,100 | +0.05(+0.57%) |
Mar 28, 2013 | 9.175 | 9.221 | 9.093 | 9.159 | 2,733,710 | -0.06(-0.63%) |
Mar 27, 2013 | 9.125 | 9.219 | 9.031 | 9.217 | 2,037,431 | +0.03(+0.29%) |
Mar 26, 2013 | 9.246 | 9.259 | 9.092 | 9.190 | 1,330,621 | -0.01(-0.07%) |
Mar 25, 2013 | 9.222 | 9.279 | 9.144 | 9.197 | 1,724,553 | -0.00(-0.02%) |
Mar 22, 2013 | 9.105 | 9.264 | 9.000 | 9.199 | 2,500,698 | +0.09(+1.03%) |
Mar 21, 2013 | 9.075 | 9.140 | 9.003 | 9.105 | 1,656,965 | -0.01(-0.06%) |
Mar 20, 2013 | 8.935 | 9.127 | 8.869 | 9.110 | 2,419,738 | +0.24(+2.70%) |
Mar 19, 2013 | 8.817 | 9.006 | 8.764 | 8.871 | 2,747,016 | +0.13(+1.47%) |
Mar 18, 2013 | 8.572 | 8.796 | 8.483 | 8.742 | 1,963,546 | +0.10(+1.20%) |
Mar 15, 2013 | 8.791 | 8.814 | 8.336 | 8.639 | 6,917,813 | -0.22(-2.53%) |
Mar 14, 2013 | 9.008 | 9.008 | 8.737 | 8.863 | 3,043,980 | -0.07(-0.77%) |
Mar 13, 2013 | 8.958 | 9.010 | 8.894 | 8.931 | 1,379,652 | -0.09(-0.95%) |
Mar 12, 2013 | 9.135 | 9.135 | 9.006 | 9.016 | 4,218,482 | -0.13(-1.39%) |
Mar 11, 2013 | 9.072 | 9.205 | 8.929 | 9.144 | 3,440,550 | +0.08(+0.83%) |
Mar 08, 2013 | 9.030 | 9.133 | 8.990 | 9.068 | 3,177,577 | +0.07(+0.72%) |
Mar 07, 2013 | 8.911 | 9.079 | 8.782 | 9.003 | 5,567,116 | +0.14(+1.60%) |
Mar 06, 2013 | 8.799 | 8.948 | 8.732 | 8.861 | 2,991,910 | -0.03(-0.28%) |
Mar 05, 2013 | 8.715 | 9.052 | 8.628 | 8.886 | 7,976,873 | +0.19(+2.17%) |
Mar 04, 2013 | 8.470 | 8.697 | 8.279 | 8.697 | 5,043,742 | +0.23(+2.69%) |
Mar 01, 2013 | 8.523 | 8.732 | 8.450 | 8.470 | 6,119,846 | -0.11(-1.23%) |
Feb 28, 2013 | 8.562 | 8.675 | 8.526 | 8.575 | 3,575,475 | -0.10(-1.14%) |
Feb 27, 2013 | 8.680 | 8.752 | 8.600 | 8.674 | 2,821,870 | +0.04(+0.45%) |
Feb 26, 2013 | 8.652 | 8.720 | 8.553 | 8.635 | 3,100,319 | -0.02(-0.19%) |
Feb 25, 2013 | 8.843 | 8.889 | 8.642 | 8.652 | 4,227,776 | -0.03(-0.29%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.587 | 8.677 | 2,844,469 | +0.03(+0.33%) |
Feb 21, 2013 | 8.782 | 8.782 | 8.548 | 8.649 | 4,610,585 | -0.20(-2.25%) |
Feb 20, 2013 | 8.884 | 8.978 | 8.844 | 8.848 | 6,201,315 | -0.05(-0.58%) |
Feb 19, 2013 | 8.639 | 9.070 | 8.598 | 8.899 | 7,438,202 | +0.30(+3.52%) |
Feb 15, 2013 | 8.560 | 8.611 | 8.505 | 8.597 | 2,849,349 | +0.06(+0.72%) |
Feb 14, 2013 | 8.501 | 8.565 | 8.501 | 8.535 | 2,627,197 | -0.03(-0.35%) |
Feb 13, 2013 | 8.516 | 8.607 | 8.516 | 8.565 | 1,665,403 | +0.06(+0.67%) |
Feb 12, 2013 | 8.545 | 8.563 | 8.485 | 8.508 | 2,998,608 | -0.06(-0.64%) |
Feb 11, 2013 | 8.580 | 8.664 | 8.503 | 8.563 | 4,026,058 | -0.13(-1.50%) |
Feb 08, 2013 | 8.317 | 8.769 | 8.212 | 8.694 | 14,842,551 | +0.54(+6.65%) |
Feb 07, 2013 | 8.246 | 8.297 | 7.998 | 8.152 | 17,422,260 | +0.52(+6.84%) |
Feb 06, 2013 | 7.620 | 7.660 | 7.577 | 7.630 | 6,360,459 | -0.11(-1.45%) |
Feb 04, 2013 | 7.906 | 7.906 | 7.593 | 7.742 | 3,950,660 | -0.14(-1.76%) |
Feb 01, 2013 | 7.859 | 7.941 | 7.721 | 7.881 | 3,141,104 | +0.12(+1.53%) |
Jan 31, 2013 | 7.909 | 7.935 | 7.693 | 7.762 | 4,166,431 | -0.17(-2.11%) |
Jan 30, 2013 | 7.886 | 7.961 | 7.826 | 7.930 | 3,598,415 | +0.07(+0.94%) |
Jan 29, 2013 | 7.930 | 8.043 | 7.794 | 7.856 | 4,206,498 | -0.06(-0.78%) |
Jan 28, 2013 | 7.759 | 7.943 | 7.721 | 7.918 | 4,955,433 | +0.08(+1.00%) |
Jan 25, 2013 | 7.839 | 7.881 | 7.715 | 7.839 | 6,234,612 | +0.28(+3.69%) |
Jan 24, 2013 | 7.500 | 7.652 | 7.408 | 7.560 | 5,532,652 | +0.06(+0.74%) |
Jan 23, 2013 | 7.408 | 7.540 | 7.339 | 7.505 | 4,519,244 | +0.11(+1.52%) |
Jan 22, 2013 | 7.426 | 7.458 | 7.282 | 7.393 | 3,568,711 | -0.02(-0.25%) |
Jan 18, 2013 | 7.408 | 7.441 | 7.328 | 7.411 | 2,535,628 | +0.05(+0.73%) |
Jan 17, 2013 | 7.326 | 7.428 | 7.266 | 7.358 | 4,465,279 | +0.04(+0.53%) |
Jan 16, 2013 | 7.314 | 7.413 | 7.291 | 7.319 | 2,358,872 | +0.02(+0.32%) |
Jan 15, 2013 | 7.371 | 7.420 | 7.239 | 7.296 | 1,919,179 | -0.10(-1.36%) |
Jan 14, 2013 | 7.351 | 7.514 | 7.346 | 7.396 | 5,063,722 | -0.06(-0.81%) |
Jan 11, 2013 | 7.180 | 7.463 | 7.164 | 7.456 | 5,792,766 | +0.23(+3.12%) |
Jan 10, 2013 | 6.997 | 7.265 | 6.963 | 7.231 | 7,625,349 | +0.30(+4.31%) |
Jan 09, 2013 | 6.984 | 7.036 | 6.889 | 6.931 | 4,606,873 | -0.01(-0.21%) |
Jan 08, 2013 | 7.070 | 7.093 | 6.930 | 6.946 | 3,140,718 | -0.08(-1.21%) |
Jan 07, 2013 | 7.028 | 7.093 | 7.028 | 7.031 | 3,943,800 | -0.06(-0.88%) |
Jan 04, 2013 | 6.995 | 7.118 | 6.961 | 7.093 | 2,857,970 | +0.10(+1.43%) |
Jan 03, 2013 | 7.020 | 7.083 | 6.925 | 6.994 | 4,247,271 | +0.05(+0.71%) |