Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 11.92 | 11.92 | 11.80 | 11.92 | 0 | +0.07(+0.57%) |
Nov 27, 2013 | 11.65 | 11.92 | 11.51 | 11.86 | 0 | +0.21(+1.79%) |
Nov 26, 2013 | 11.45 | 11.65 | 11.45 | 11.65 | 0 | +0.23(+1.99%) |
Nov 25, 2013 | 11.46 | 11.59 | 11.41 | 11.42 | 0 | -0.07(-0.59%) |
Nov 22, 2013 | 11.44 | 11.49 | 11.39 | 11.49 | 0 | +0.01(+0.11%) |
Nov 21, 2013 | 11.46 | 11.49 | 11.34 | 11.47 | 34,605 | +0.05(+0.40%) |
Nov 20, 2013 | 11.43 | 11.43 | 11.37 | 11.43 | 0 | +0.00(+0.03%) |
Nov 19, 2013 | 11.41 | 11.46 | 11.37 | 11.43 | 33,463 | +0.01(+0.11%) |
Nov 18, 2013 | 11.35 | 11.42 | 11.35 | 11.41 | 0 | +0.07(+0.60%) |
Nov 15, 2013 | 11.22 | 11.36 | 11.22 | 11.35 | 0 | +0.11(+0.98%) |
Nov 14, 2013 | 11.35 | 11.35 | 11.23 | 11.23 | 0 | -0.10(-0.84%) |
Nov 12, 2013 | 11.38 | 11.39 | 11.31 | 11.33 | 0 | -0.05(-0.43%) |
Nov 11, 2013 | 11.43 | 11.43 | 11.24 | 11.38 | 0 | -0.02(-0.19%) |
Nov 08, 2013 | 11.30 | 11.46 | 11.23 | 11.40 | 0 | +0.06(+0.49%) |
Nov 07, 2013 | 11.38 | 11.44 | 11.30 | 11.35 | 57,104 | +0.05(+0.44%) |
Nov 06, 2013 | 11.34 | 11.38 | 11.22 | 11.30 | 0 | +0.02(+0.22%) |
Nov 05, 2013 | 11.28 | 11.31 | 11.23 | 11.27 | 0 | -0.09(-0.76%) |
Nov 04, 2013 | 11.29 | 11.37 | 11.24 | 11.36 | 58,025 | +0.01(+0.05%) |
Nov 01, 2013 | 11.39 | 11.44 | 11.23 | 11.35 | 0 | -0.09(-0.75%) |
Oct 31, 2013 | 11.41 | 11.52 | 11.22 | 11.44 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 11.45 | 11.54 | 11.33 | 11.45 | 80,154 | -0.00(-0.03%) |
Oct 29, 2013 | 11.42 | 11.46 | 11.27 | 11.46 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.37 | 11.42 | 11.30 | 11.41 | 0 | +0.01(+0.05%) |
Oct 25, 2013 | 11.30 | 11.41 | 11.23 | 11.40 | 0 | +0.15(+1.34%) |
Oct 24, 2013 | 11.43 | 11.45 | 11.22 | 11.25 | 11,588 | -0.11(-0.95%) |
Oct 23, 2013 | 11.35 | 11.42 | 11.35 | 11.36 | 0 | -0.01(-0.05%) |
Oct 22, 2013 | 11.45 | 11.45 | 11.35 | 11.36 | 29,128 | -0.03(-0.27%) |
Oct 21, 2013 | 11.43 | 11.45 | 11.36 | 11.39 | 33,300 | -0.01(-0.05%) |
Oct 18, 2013 | 11.43 | 11.48 | 11.23 | 11.40 | 40,215 | +0.03(+0.30%) |
Oct 17, 2013 | 11.52 | 11.58 | 10.97 | 11.37 | 53,499 | -0.22(-1.86%) |
Oct 16, 2013 | 11.61 | 11.61 | 11.53 | 11.58 | 30,954 | +0.02(+0.21%) |
Oct 15, 2013 | 11.62 | 11.66 | 11.54 | 11.56 | 46,356 | -0.11(-0.92%) |
Oct 14, 2013 | 11.61 | 11.68 | 11.59 | 11.66 | 34,774 | -0.01(-0.08%) |
Oct 11, 2013 | 11.71 | 11.73 | 11.62 | 11.67 | 0 | -0.00(-0.03%) |
Oct 10, 2013 | 11.73 | 11.73 | 11.38 | 11.68 | 68,139 | -0.03(-0.26%) |
Oct 09, 2013 | 11.68 | 11.71 | 11.62 | 11.71 | 0 | +0.02(+0.21%) |
Oct 08, 2013 | 11.62 | 11.69 | 11.45 | 11.68 | 83,008 | +0.03(+0.26%) |
Oct 07, 2013 | 11.72 | 11.80 | 11.54 | 11.65 | 0 | -0.13(-1.10%) |
Oct 04, 2013 | 11.74 | 11.85 | 11.74 | 11.78 | 0 | +0.02(+0.21%) |
Oct 03, 2013 | 11.83 | 11.83 | 11.69 | 11.76 | 0 | -0.08(-0.65%) |
Oct 02, 2013 | 11.70 | 11.86 | 11.69 | 11.83 | 76,809 | +0.06(+0.47%) |
Oct 01, 2013 | 11.71 | 11.83 | 11.65 | 11.78 | 58,136 | +0.18(+1.59%) |
Sep 27, 2013 | 11.60 | 11.75 | 11.53 | 11.59 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.78 | 11.78 | 11.65 | 11.66 | 22,421 | -0.09(-0.78%) |
Sep 25, 2013 | 11.69 | 11.80 | 11.68 | 11.76 | 28,279 | +0.05(+0.39%) |
Sep 24, 2013 | 11.72 | 11.80 | 11.68 | 11.71 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.71 | 11.82 | 11.63 | 11.73 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.81 | 11.82 | 11.60 | 11.60 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.82 | 11.88 | 11.66 | 11.82 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.79 | 11.91 | 11.77 | 11.85 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.77 | 11.80 | 11.49 | 11.80 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.67 | 11.80 | 11.66 | 11.76 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.66 | 11.77 | 11.55 | 11.67 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.80 | 11.80 | 11.58 | 11.68 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.70 | 12.24 | 11.63 | 11.71 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.07 | 11.74 | 11.07 | 11.67 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.74 | 11.11 | 10.73 | 11.06 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.52 | 10.76 | 10.37 | 10.65 | 0 | +0.48(+4.71%) |
Sep 05, 2013 | 9.927 | 10.28 | 9.927 | 10.17 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.850 | 9.927 | 9.801 | 9.914 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 9.715 | 9.911 | 9.642 | 9.902 | 0 | +0.25(+2.57%) |
Aug 30, 2013 | 9.881 | 9.927 | 9.568 | 9.654 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.755 | 9.948 | 9.746 | 9.933 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.718 | 9.905 | 9.559 | 9.777 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.948 | 10.07 | 9.642 | 9.691 | 42,817 | -0.29(-2.91%) |
Aug 26, 2013 | 9.721 | 10.32 | 9.721 | 9.982 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.532 | 9.942 | 9.532 | 9.700 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.489 | 9.795 | 9.455 | 9.547 | 85,366 | +0.06(+0.65%) |
Aug 21, 2013 | 9.523 | 9.633 | 9.320 | 9.486 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.620 | 9.663 | 9.455 | 9.535 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.373 | 9.770 | 9.373 | 9.620 | 15,933 | -0.02(-0.19%) |
Aug 16, 2013 | 9.654 | 9.694 | 9.590 | 9.639 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.881 | 9.881 | 9.599 | 9.706 | 44,741 | -0.14(-1.46%) |
Aug 14, 2013 | 9.884 | 9.948 | 9.813 | 9.850 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.04 | 10.08 | 9.991 | 10.03 | 29,556 | -0.01(-0.09%) |
Aug 12, 2013 | 10.05 | 10.09 | 9.954 | 10.04 | 55,231 | +0.01(+0.08%) |
Aug 09, 2013 | 10.04 | 10.07 | 9.839 | 10.03 | 89,329 | -0.00(-0.01%) |
Aug 08, 2013 | 9.679 | 10.06 | 9.645 | 10.03 | 62,187 | +0.36(+3.77%) |
Aug 07, 2013 | 9.513 | 9.700 | 9.447 | 9.669 | 73,500 | +0.21(+2.27%) |
Aug 06, 2013 | 9.066 | 9.544 | 9.033 | 9.455 | 97,882 | +0.43(+4.71%) |
Aug 05, 2013 | 9.054 | 9.109 | 9.017 | 9.030 | 27,687 | -0.02(-0.20%) |
Aug 02, 2013 | 9.030 | 9.066 | 9.014 | 9.048 | 98,571 | +0.00(+0.03%) |
Aug 01, 2013 | 9.014 | 9.060 | 8.996 | 9.045 | 178,237 | +0.04(+0.44%) |
Jul 31, 2013 | 9.014 | 9.149 | 8.990 | 9.005 | 0 | -0.02(-0.17%) |
Jul 30, 2013 | 9.106 | 9.106 | 8.950 | 9.021 | 0 | -0.09(-0.94%) |
Jul 29, 2013 | 9.152 | 9.164 | 9.027 | 9.106 | 0 | -0.05(-0.53%) |
Jul 26, 2013 | 9.174 | 9.180 | 9.030 | 9.155 | 0 | +0.00(+0.03%) |
Jul 25, 2013 | 9.039 | 9.183 | 8.959 | 9.152 | 0 | +0.12(+1.32%) |
Jul 24, 2013 | 8.831 | 9.079 | 8.800 | 9.033 | 0 | +0.21(+2.39%) |
Jul 23, 2013 | 8.623 | 8.831 | 8.549 | 8.822 | 0 | +0.19(+2.23%) |
Jul 22, 2013 | 8.408 | 8.638 | 8.362 | 8.629 | 0 | +0.24(+2.88%) |
Jul 19, 2013 | 8.264 | 8.418 | 8.264 | 8.387 | 0 | +0.11(+1.29%) |
Jul 18, 2013 | 8.249 | 8.344 | 8.243 | 8.280 | 0 | +0.02(+0.19%) |
Jul 17, 2013 | 8.234 | 8.304 | 8.203 | 8.264 | 100,812 | +0.02(+0.26%) |
Jul 16, 2013 | 8.188 | 8.264 | 8.183 | 8.243 | 0 | +0.06(+0.67%) |
Jul 15, 2013 | 8.188 | 8.188 | 8.182 | 8.188 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 8.170 | 8.188 | 8.170 | 8.185 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 8.264 | 8.264 | 8.163 | 8.188 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 8.197 | 8.197 | 8.151 | 8.194 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 8.035 | 8.203 | 8.035 | 8.185 | 0 | +0.00(+0.04%) |
Jul 08, 2013 | 8.111 | 8.185 | 8.096 | 8.182 | 0 | +0.06(+0.72%) |
Jul 05, 2013 | 8.127 | 8.142 | 8.053 | 8.124 | 0 | +0.06(+0.68%) |
Jul 03, 2013 | 8.023 | 8.111 | 7.958 | 8.069 | 0 | +0.05(+0.61%) |
Jul 02, 2013 | 8.035 | 8.050 | 7.958 | 8.020 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 7.958 | 8.056 | 7.958 | 8.013 | 0 | -0.03(-0.38%) |
Jun 28, 2013 | 8.173 | 8.173 | 8.044 | 8.044 | 2,469,633 | -0.13(-1.57%) |
Jun 27, 2013 | 8.090 | 8.188 | 8.081 | 8.173 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.212 | 8.212 | 8.081 | 8.180 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.237 | 8.243 | 8.188 | 8.206 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.163 | 8.225 | 8.154 | 8.203 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.203 | 8.222 | 8.153 | 8.185 | 37,279 | -0.04(-0.45%) |
Jun 20, 2013 | 8.167 | 8.231 | 8.148 | 8.222 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.212 | 8.231 | 8.202 | 8.219 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.228 | 8.234 | 8.160 | 8.216 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.108 | 8.219 | 8.102 | 8.197 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.078 | 8.142 | 8.078 | 8.142 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.111 | 8.157 | 8.059 | 8.157 | 11,245 | -0.03(-0.37%) |
Jun 12, 2013 | 8.099 | 8.203 | 8.059 | 8.188 | 16,847 | +0.13(+1.63%) |
Jun 11, 2013 | 8.093 | 8.111 | 7.995 | 8.056 | 10,817 | -0.09(-1.09%) |
Jun 10, 2013 | 8.219 | 8.219 | 8.113 | 8.145 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.243 | 8.243 | 8.170 | 8.209 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.170 | 8.185 | 8.170 | 8.182 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.179 | 8.194 | 8.133 | 8.173 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.179 | 8.194 | 8.161 | 8.164 | 0 | -0.03(-0.37%) |
Jun 03, 2013 | 8.179 | 8.194 | 8.127 | 8.194 | 60,851 | +0.00(+0.00%) |
May 31, 2013 | 8.194 | 8.194 | 8.093 | 8.194 | 32,359 | +0.00(+0.04%) |
May 30, 2013 | 8.139 | 8.218 | 8.078 | 8.191 | 0 | -0.03(-0.33%) |
May 29, 2013 | 8.212 | 8.224 | 8.182 | 8.218 | 9,648 | -0.01(-0.07%) |
May 28, 2013 | 8.224 | 8.224 | 8.173 | 8.224 | 5,745 | +0.01(+0.07%) |
May 24, 2013 | 8.203 | 8.224 | 8.121 | 8.218 | 0 | +0.01(+0.11%) |
May 23, 2013 | 8.136 | 8.221 | 8.136 | 8.209 | 0 | -0.01(-0.15%) |
May 22, 2013 | 8.228 | 8.228 | 8.164 | 8.221 | 0 | +0.03(+0.33%) |
May 21, 2013 | 8.209 | 8.224 | 8.173 | 8.194 | 0 | -0.03(-0.41%) |
May 20, 2013 | 8.042 | 8.249 | 8.042 | 8.228 | 0 | +0.19(+2.39%) |
May 17, 2013 | 7.953 | 8.072 | 7.905 | 8.036 | 0 | +0.06(+0.73%) |
May 16, 2013 | 7.966 | 7.981 | 7.926 | 7.978 | 3,332 | -0.03(-0.42%) |
May 15, 2013 | 7.963 | 8.069 | 7.859 | 8.011 | 0 | +0.09(+1.15%) |
May 13, 2013 | 8.100 | 8.100 | 7.798 | 7.920 | 0 | -0.13(-1.63%) |
May 10, 2013 | 8.118 | 8.118 | 8.033 | 8.051 | 0 | +0.09(+1.07%) |
May 09, 2013 | 7.987 | 8.072 | 7.950 | 7.966 | 0 | +0.02(+0.19%) |
May 08, 2013 | 8.072 | 8.072 | 7.911 | 7.950 | 0 | -0.13(-1.58%) |
May 07, 2013 | 8.002 | 8.161 | 7.862 | 8.078 | 0 | +0.04(+0.49%) |
May 06, 2013 | 8.072 | 8.072 | 7.780 | 8.039 | 0 | -0.05(-0.60%) |
May 03, 2013 | 8.221 | 8.148 | 8.048 | 8.087 | 0 | -0.06(-0.75%) |
May 02, 2013 | 8.279 | 8.279 | 8.118 | 8.148 | 0 | -0.08(-0.93%) |
May 01, 2013 | 8.151 | 8.331 | 8.151 | 8.224 | 0 | +0.12(+1.46%) |
Apr 30, 2013 | 8.115 | 8.325 | 8.106 | 8.106 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.185 | 8.343 | 8.103 | 8.191 | 50,195 | -0.02(-0.26%) |
Apr 26, 2013 | 8.221 | 8.221 | 8.182 | 8.212 | 7,878 | +0.03(+0.41%) |
Apr 25, 2013 | 8.246 | 8.246 | 8.084 | 8.179 | 52,401 | -0.06(-0.70%) |
Apr 24, 2013 | 8.228 | 8.282 | 8.148 | 8.237 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.224 | 8.295 | 8.148 | 8.191 | 28,459 | -0.01(-0.11%) |
Apr 22, 2013 | 8.224 | 8.252 | 8.148 | 8.200 | 25,947 | -0.04(-0.52%) |
Apr 19, 2013 | 8.011 | 8.301 | 8.011 | 8.243 | 16,795 | +0.08(+0.93%) |
Apr 18, 2013 | 7.975 | 8.252 | 7.975 | 8.167 | 5,774 | -0.04(-0.45%) |
Apr 17, 2013 | 8.224 | 8.282 | 7.938 | 8.203 | 8,282 | -0.05(-0.66%) |
Apr 16, 2013 | 8.087 | 8.343 | 7.941 | 8.258 | 35,140 | +0.28(+3.49%) |
Apr 15, 2013 | 8.249 | 8.249 | 7.774 | 7.979 | 55,753 | -0.32(-3.87%) |
Apr 12, 2013 | 8.340 | 8.389 | 7.789 | 8.301 | 21,141 | -0.00(-0.04%) |
Apr 11, 2013 | 8.355 | 8.401 | 8.066 | 8.304 | 19,306 | -0.11(-1.32%) |
Apr 10, 2013 | 8.380 | 8.422 | 8.362 | 8.415 | 25,350 | +0.06(+0.67%) |
Apr 09, 2013 | 8.429 | 8.435 | 8.343 | 8.358 | 24,782 | -0.07(-0.87%) |
Apr 08, 2013 | 8.355 | 8.435 | 8.220 | 8.432 | 93,716 | +0.19(+2.29%) |
Apr 05, 2013 | 8.243 | 8.285 | 8.224 | 8.243 | 63,576 | -0.00(-0.04%) |
Apr 04, 2013 | 8.255 | 8.255 | 8.246 | 8.246 | 7,468 | +0.01(+0.11%) |
Apr 03, 2013 | 8.267 | 8.270 | 8.185 | 8.237 | 30,990 | +0.03(+0.33%) |
Apr 02, 2013 | 8.270 | 8.279 | 8.133 | 8.209 | 114,050 | -0.03(-0.37%) |
Apr 01, 2013 | 8.103 | 8.240 | 8.103 | 8.240 | 33,511 | +0.16(+2.00%) |
Mar 28, 2013 | 8.069 | 8.188 | 7.792 | 8.078 | 38,560 | +0.01(+0.11%) |
Mar 27, 2013 | 8.060 | 8.182 | 8.060 | 8.069 | 3,282 | -0.02(-0.24%) |
Mar 26, 2013 | 8.042 | 8.224 | 8.042 | 8.089 | 19,382 | +0.14(+1.78%) |
Mar 25, 2013 | 7.996 | 8.072 | 7.887 | 7.947 | 7,475 | +0.22(+2.80%) |
Mar 22, 2013 | 7.722 | 7.783 | 7.676 | 7.731 | 56,961 | +0.01(+0.16%) |
Mar 21, 2013 | 7.725 | 7.835 | 7.719 | 7.719 | 32,057 | -0.04(-0.55%) |
Mar 20, 2013 | 7.758 | 7.768 | 7.722 | 7.761 | 11,828 | +0.12(+1.51%) |
Mar 19, 2013 | 7.646 | 7.701 | 7.646 | 7.646 | 11,155 | -0.04(-0.48%) |
Mar 18, 2013 | 7.630 | 7.682 | 7.576 | 7.682 | 5,170 | +0.07(+0.88%) |
Mar 15, 2013 | 7.624 | 7.761 | 7.615 | 7.615 | 45,287 | -0.05(-0.64%) |
Mar 14, 2013 | 7.606 | 7.761 | 7.606 | 7.664 | 15,331 | +0.01(+0.08%) |
Mar 13, 2013 | 7.624 | 7.752 | 7.624 | 7.658 | 8,811 | +0.04(+0.56%) |
Mar 12, 2013 | 7.673 | 7.704 | 7.615 | 7.615 | 19,986 | -0.07(-0.87%) |
Mar 11, 2013 | 7.691 | 7.691 | 7.615 | 7.682 | 26,542 | +0.05(+0.64%) |
Mar 08, 2013 | 7.615 | 7.658 | 7.615 | 7.634 | 17,159 | +0.06(+0.76%) |
Mar 07, 2013 | 7.512 | 7.576 | 7.512 | 7.576 | 23,502 | +0.05(+0.73%) |
Mar 06, 2013 | 7.576 | 7.576 | 7.521 | 7.521 | 17,222 | +0.03(+0.40%) |
Mar 05, 2013 | 7.348 | 7.575 | 7.348 | 7.491 | 28,337 | +0.18(+2.40%) |
Mar 04, 2013 | 7.285 | 7.424 | 7.285 | 7.315 | 12,140 | +0.09(+1.22%) |
Mar 01, 2013 | 7.272 | 7.412 | 7.124 | 7.227 | 24,601 | +0.06(+0.85%) |
Feb 28, 2013 | 7.124 | 7.182 | 7.124 | 7.167 | 9,573 | +0.05(+0.66%) |
Feb 27, 2013 | 7.061 | 7.120 | 7.054 | 7.120 | 2,567 | +0.03(+0.41%) |
Feb 26, 2013 | 7.118 | 7.118 | 7.063 | 7.091 | 24,605 | +0.03(+0.39%) |
Feb 22, 2013 | 6.970 | 7.103 | 6.954 | 7.064 | 16,572 | +0.09(+1.35%) |
Feb 21, 2013 | 6.939 | 6.970 | 6.936 | 6.970 | 158,715 | +0.05(+0.79%) |
Feb 20, 2013 | 6.994 | 6.994 | 6.912 | 6.915 | 32,934 | -0.07(-0.95%) |
Feb 19, 2013 | 6.903 | 7.003 | 6.894 | 6.982 | 19,222 | +0.02(+0.26%) |
Feb 15, 2013 | 7.000 | 7.000 | 6.934 | 6.964 | 6,596 | -0.05(-0.65%) |
Feb 14, 2013 | 6.970 | 7.079 | 6.951 | 7.009 | 45,471 | +0.05(+0.65%) |
Feb 13, 2013 | 6.970 | 6.970 | 6.954 | 6.964 | 17,549 | +0.02(+0.22%) |
Feb 12, 2013 | 6.970 | 6.970 | 6.879 | 6.948 | 84,276 | -0.01(-0.09%) |
Feb 11, 2013 | 6.961 | 6.967 | 6.954 | 6.954 | 6,600 | +0.07(+1.06%) |
Feb 08, 2013 | 6.994 | 6.994 | 6.879 | 6.882 | 19,932 | -0.05(-0.70%) |
Feb 07, 2013 | 6.982 | 6.991 | 6.879 | 6.930 | 35,861 | -0.04(-0.52%) |
Feb 06, 2013 | 6.967 | 6.967 | 6.967 | 6.967 | 330 | +0.09(+1.32%) |
Feb 04, 2013 | 6.945 | 6.948 | 6.876 | 6.876 | 3,943 | -0.07(-1.05%) |
Feb 01, 2013 | 7.054 | 7.054 | 6.948 | 6.948 | 2,432 | -0.10(-1.38%) |
Jan 31, 2013 | 7.118 | 7.118 | 7.045 | 7.045 | 1,336 | +0.08(+1.09%) |
Jan 30, 2013 | 6.915 | 6.970 | 6.915 | 6.970 | 5,280 | +0.03(+0.39%) |
Jan 29, 2013 | 7.048 | 7.139 | 6.924 | 6.942 | 18,849 | +0.02(+0.26%) |
Jan 28, 2013 | 6.951 | 6.956 | 6.894 | 6.924 | 19,140 | -0.09(-1.30%) |
Jan 25, 2013 | 7.015 | 7.015 | 6.957 | 7.015 | 8,910 | -0.03(-0.47%) |
Jan 24, 2013 | 7.121 | 7.248 | 7.048 | 7.048 | 36,643 | -0.02(-0.34%) |
Jan 23, 2013 | 7.270 | 7.270 | 7.048 | 7.073 | 4,709 | +0.01(+0.17%) |
Jan 22, 2013 | 7.061 | 7.079 | 7.015 | 7.061 | 26,126 | -0.01(-0.17%) |
Jan 18, 2013 | 7.233 | 7.248 | 7.073 | 7.073 | 49,117 | -0.07(-1.02%) |
Jan 17, 2013 | 6.949 | 7.145 | 6.949 | 7.145 | 10,824 | +0.19(+2.79%) |
Jan 16, 2013 | 6.970 | 7.221 | 6.951 | 6.951 | 13,411 | -0.01(-0.13%) |
Jan 15, 2013 | 6.894 | 6.964 | 6.833 | 6.961 | 10,702 | +0.06(+0.92%) |
Jan 14, 2013 | 6.927 | 6.967 | 6.867 | 6.897 | 7,108 | +0.05(+0.71%) |
Jan 11, 2013 | 6.894 | 6.894 | 6.848 | 6.848 | 2,310 | +0.03(+0.44%) |
Jan 10, 2013 | 6.957 | 6.957 | 6.818 | 6.818 | 39,211 | -0.13(-1.85%) |
Jan 09, 2013 | 6.915 | 7.139 | 6.912 | 6.947 | 15,840 | -0.01(-0.11%) |
Jan 08, 2013 | 6.957 | 6.979 | 6.945 | 6.954 | 6,682 | +0.02(+0.22%) |
Jan 07, 2013 | 6.973 | 7.030 | 6.939 | 6.939 | 17,668 | -0.02(-0.22%) |
Jan 04, 2013 | 6.982 | 7.136 | 6.909 | 6.954 | 44,527 | -0.10(-1.46%) |
Jan 03, 2013 | 7.062 | 7.091 | 6.936 | 7.057 | 32,785 | +0.11(+1.53%) |
Jan 02, 2013 | 6.970 | 7.123 | 6.909 | 6.951 | 10,933 | +0.04(+0.61%) |
Dec 31, 2012 | 6.939 | 6.970 | 6.894 | 6.909 | 430,883 | +0.06(+0.89%) |
Dec 28, 2012 | 6.915 | 7.073 | 6.833 | 6.848 | 14,134 | -0.02(-0.31%) |
Dec 27, 2012 | 7.121 | 7.121 | 6.818 | 6.870 | 41,088 | -0.25(-3.53%) |
Dec 26, 2012 | 7.082 | 7.121 | 7.082 | 7.121 | 8,065 | +0.03(+0.47%) |
Dec 24, 2012 | 7.121 | 7.121 | 7.082 | 7.088 | 14,955 | -0.09(-1.27%) |
Dec 21, 2012 | 7.179 | 7.188 | 7.151 | 7.179 | 6,468 | -0.06(-0.88%) |
Dec 20, 2012 | 7.197 | 7.251 | 7.197 | 7.242 | 11,715 | -0.02(-0.33%) |
Dec 19, 2012 | 7.199 | 7.267 | 7.199 | 7.267 | 1,881 | +0.10(+1.44%) |
Dec 18, 2012 | 7.333 | 7.333 | 7.103 | 7.164 | 20,087 | -0.09(-1.29%) |
Dec 17, 2012 | 7.300 | 7.330 | 7.257 | 7.257 | 29,971 | +0.15(+2.05%) |
Dec 12, 2012 | 7.094 | 7.112 | 7.112 | 7.112 | 663 | -0.07(-0.96%) |
Dec 11, 2012 | 7.133 | 7.205 | 7.100 | 7.181 | 5,067 | +0.08(+1.18%) |
Dec 10, 2012 | 7.085 | 7.152 | 7.085 | 7.097 | 10,436 | -0.12(-1.67%) |
Dec 07, 2012 | 7.091 | 7.218 | 7.091 | 7.218 | 4,970 | +0.14(+1.91%) |
Dec 06, 2012 | 7.055 | 7.233 | 7.055 | 7.082 | 40,493 | -0.09(-1.30%) |
Dec 05, 2012 | 7.121 | 7.175 | 7.121 | 7.175 | 3,527 | +0.05(+0.67%) |