Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 13.58 | 13.72 | 13.43 | 13.47 | 26,308 | +0.00(+0.00%) |
Nov 27, 2013 | 13.20 | 13.56 | 13.13 | 13.47 | 37,522 | +0.24(+1.82%) |
Nov 26, 2013 | 13.01 | 13.44 | 12.98 | 13.23 | 46,229 | +0.19(+1.49%) |
Nov 25, 2013 | 12.98 | 13.07 | 12.86 | 13.03 | 119,035 | +0.05(+0.36%) |
Nov 22, 2013 | 12.69 | 13.12 | 12.52 | 12.99 | 40,744 | +0.33(+2.63%) |
Nov 21, 2013 | 12.32 | 12.80 | 12.31 | 12.65 | 62,570 | +0.35(+2.86%) |
Nov 20, 2013 | 12.37 | 12.53 | 12.26 | 12.30 | 36,570 | -0.06(-0.45%) |
Nov 19, 2013 | 12.25 | 12.41 | 12.17 | 12.36 | 91,985 | +0.12(+0.98%) |
Nov 18, 2013 | 12.21 | 12.49 | 12.09 | 12.24 | 73,972 | +0.10(+0.84%) |
Nov 15, 2013 | 12.24 | 12.24 | 11.89 | 12.13 | 62,387 | -0.13(-1.06%) |
Nov 14, 2013 | 12.48 | 12.49 | 12.21 | 12.26 | 7,935 | -0.04(-0.30%) |
Nov 12, 2013 | 12.20 | 12.33 | 12.03 | 12.30 | 20,724 | +0.03(+0.23%) |
Nov 11, 2013 | 12.59 | 12.63 | 12.17 | 12.27 | 28,842 | -0.38(-3.00%) |
Nov 08, 2013 | 12.10 | 12.86 | 12.10 | 12.65 | 45,182 | +0.54(+4.43%) |
Nov 07, 2013 | 12.36 | 12.41 | 12.00 | 12.12 | 72,327 | -0.23(-1.87%) |
Nov 06, 2013 | 12.46 | 12.50 | 12.32 | 12.35 | 45,104 | -0.07(-0.60%) |
Nov 05, 2013 | 12.35 | 12.62 | 12.31 | 12.42 | 66,977 | +0.05(+0.37%) |
Nov 04, 2013 | 12.31 | 12.47 | 12.16 | 12.37 | 100,554 | +0.06(+0.53%) |
Nov 01, 2013 | 12.24 | 12.41 | 12.01 | 12.31 | 89,762 | +0.01(+0.07%) |
Oct 31, 2013 | 12.10 | 12.49 | 11.79 | 12.30 | 76,505 | +0.17(+1.37%) |
Oct 30, 2013 | 12.38 | 12.38 | 12.08 | 12.13 | 42,114 | -0.18(-1.43%) |
Oct 29, 2013 | 11.99 | 12.35 | 11.99 | 12.31 | 26,777 | +0.39(+3.26%) |
Oct 28, 2013 | 12.00 | 12.32 | 11.83 | 11.92 | 67,526 | -0.07(-0.62%) |
Oct 25, 2013 | 12.18 | 12.38 | 11.74 | 12.00 | 58,163 | -0.13(-1.07%) |
Oct 24, 2013 | 11.51 | 12.20 | 11.37 | 12.12 | 89,031 | +0.60(+5.22%) |
Oct 23, 2013 | 10.58 | 11.62 | 10.58 | 11.52 | 143,413 | +0.94(+8.92%) |
Oct 22, 2013 | 10.56 | 10.63 | 10.49 | 10.58 | 40,044 | +0.04(+0.35%) |
Oct 21, 2013 | 10.72 | 10.73 | 10.45 | 10.54 | 39,904 | -0.17(-1.56%) |
Oct 18, 2013 | 10.54 | 10.72 | 10.39 | 10.71 | 54,591 | +0.27(+2.57%) |
Oct 17, 2013 | 10.56 | 10.71 | 10.38 | 10.44 | 62,458 | -0.11(-1.05%) |
Oct 16, 2013 | 10.57 | 10.65 | 10.54 | 10.55 | 31,423 | +0.07(+0.71%) |
Oct 15, 2013 | 10.70 | 10.79 | 10.47 | 10.48 | 36,427 | -0.28(-2.58%) |
Oct 14, 2013 | 10.48 | 10.88 | 10.48 | 10.75 | 49,821 | +0.19(+1.84%) |
Oct 11, 2013 | 10.47 | 10.57 | 10.30 | 10.56 | 60,041 | +0.03(+0.26%) |
Oct 10, 2013 | 10.40 | 10.62 | 10.33 | 10.53 | 45,315 | +0.23(+2.25%) |
Oct 09, 2013 | 10.51 | 10.54 | 10.25 | 10.30 | 57,947 | -0.20(-1.94%) |
Oct 08, 2013 | 10.71 | 10.72 | 10.50 | 10.51 | 40,417 | -0.18(-1.65%) |
Oct 07, 2013 | 10.71 | 10.76 | 10.66 | 10.68 | 56,270 | -0.09(-0.86%) |
Oct 04, 2013 | 10.72 | 10.91 | 10.72 | 10.77 | 29,248 | +0.03(+0.26%) |
Oct 03, 2013 | 11.11 | 11.21 | 10.51 | 10.75 | 62,018 | -0.36(-3.25%) |
Oct 02, 2013 | 11.16 | 11.21 | 11.04 | 11.11 | 39,839 | -0.16(-1.40%) |
Oct 01, 2013 | 11.21 | 11.36 | 11.11 | 11.26 | 59,691 | +0.14(+1.25%) |
Sep 27, 2013 | 11.00 | 11.20 | 10.83 | 11.13 | 29,301 | -0.01(-0.08%) |
Sep 26, 2013 | 11.29 | 11.34 | 11.00 | 11.13 | 30,162 | -0.15(-1.31%) |
Sep 25, 2013 | 11.19 | 11.48 | 11.04 | 11.28 | 38,995 | +0.11(+0.99%) |
Sep 24, 2013 | 11.20 | 11.32 | 11.01 | 11.17 | 69,862 | +0.01(+0.08%) |
Sep 23, 2013 | 11.26 | 11.34 | 11.15 | 11.16 | 87,213 | -0.13(-1.15%) |
Sep 20, 2013 | 11.20 | 11.44 | 11.17 | 11.29 | 128,422 | +0.16(+1.41%) |
Sep 19, 2013 | 11.21 | 11.22 | 10.96 | 11.13 | 39,192 | -0.03(-0.25%) |
Sep 18, 2013 | 10.88 | 11.34 | 10.77 | 11.16 | 82,571 | +0.33(+3.08%) |
Sep 17, 2013 | 10.70 | 10.85 | 10.65 | 10.83 | 52,149 | +0.17(+1.55%) |
Sep 16, 2013 | 10.59 | 10.68 | 10.56 | 10.66 | 36,133 | +0.05(+0.52%) |
Sep 13, 2013 | 10.51 | 10.66 | 10.43 | 10.61 | 32,560 | +0.17(+1.58%) |
Sep 12, 2013 | 10.07 | 10.52 | 10.07 | 10.44 | 29,000 | +0.35(+3.45%) |
Sep 11, 2013 | 9.553 | 10.14 | 9.553 | 10.09 | 44,566 | +0.58(+6.08%) |
Sep 10, 2013 | 9.608 | 9.608 | 9.195 | 9.517 | 52,022 | -0.04(-0.38%) |
Sep 09, 2013 | 9.544 | 9.562 | 9.443 | 9.553 | 30,343 | +0.02(+0.19%) |
Sep 06, 2013 | 9.709 | 9.709 | 9.443 | 9.535 | 20,479 | -0.13(-1.33%) |
Sep 05, 2013 | 9.700 | 9.728 | 9.636 | 9.663 | 20,504 | -0.06(-0.57%) |
Sep 04, 2013 | 9.719 | 9.810 | 9.663 | 9.719 | 23,776 | -0.02(-0.19%) |
Sep 03, 2013 | 9.847 | 9.930 | 9.673 | 9.737 | 31,426 | -0.02(-0.19%) |
Aug 30, 2013 | 9.930 | 9.930 | 9.562 | 9.755 | 72,111 | -0.21(-2.12%) |
Aug 29, 2013 | 9.865 | 10.02 | 9.865 | 9.966 | 17,119 | +0.06(+0.65%) |
Aug 28, 2013 | 9.985 | 10.09 | 9.875 | 9.902 | 19,814 | -0.11(-1.10%) |
Aug 27, 2013 | 10.13 | 10.27 | 9.975 | 10.01 | 34,514 | -0.25(-2.42%) |
Aug 26, 2013 | 10.28 | 10.41 | 10.20 | 10.26 | 24,654 | -0.03(-0.27%) |
Aug 23, 2013 | 10.15 | 10.34 | 10.03 | 10.29 | 48,104 | +0.11(+1.08%) |
Aug 22, 2013 | 10.11 | 10.25 | 9.975 | 10.18 | 21,999 | +0.12(+1.19%) |
Aug 21, 2013 | 10.30 | 10.30 | 9.985 | 10.06 | 46,138 | -0.25(-2.40%) |
Aug 20, 2013 | 10.10 | 10.31 | 10.09 | 10.31 | 20,821 | +0.22(+2.18%) |
Aug 19, 2013 | 10.08 | 10.18 | 10.02 | 10.09 | 22,286 | -0.01(-0.09%) |
Aug 16, 2013 | 10.14 | 10.25 | 9.966 | 10.09 | 34,961 | -0.10(-0.99%) |
Aug 15, 2013 | 10.31 | 10.43 | 10.20 | 10.20 | 71,034 | -0.26(-2.46%) |
Aug 14, 2013 | 10.50 | 10.55 | 10.42 | 10.45 | 28,534 | -0.07(-0.70%) |
Aug 13, 2013 | 10.52 | 10.54 | 10.34 | 10.53 | 13,771 | -0.02(-0.17%) |
Aug 12, 2013 | 10.45 | 10.64 | 10.43 | 10.54 | 26,901 | -0.03(-0.26%) |
Aug 09, 2013 | 10.72 | 10.72 | 10.54 | 10.57 | 42,079 | -0.15(-1.37%) |
Aug 08, 2013 | 10.76 | 10.76 | 10.58 | 10.72 | 47,499 | -0.02(-0.17%) |
Aug 07, 2013 | 10.78 | 10.78 | 10.66 | 10.74 | 30,863 | -0.05(-0.42%) |
Aug 06, 2013 | 10.77 | 10.85 | 10.71 | 10.78 | 48,039 | -0.01(-0.09%) |
Aug 05, 2013 | 10.72 | 10.86 | 10.72 | 10.79 | 94,357 | +0.03(+0.26%) |
Aug 02, 2013 | 10.71 | 10.81 | 10.50 | 10.76 | 64,066 | +0.04(+0.34%) |
Aug 01, 2013 | 10.81 | 10.88 | 10.68 | 10.73 | 95,602 | -0.01(-0.09%) |
Jul 31, 2013 | 10.85 | 10.94 | 10.61 | 10.74 | 44,901 | -0.05(-0.42%) |
Jul 30, 2013 | 10.77 | 10.84 | 10.73 | 10.78 | 56,326 | +0.03(+0.26%) |
Jul 29, 2013 | 10.76 | 10.78 | 10.63 | 10.76 | 40,536 | +0.01(+0.09%) |
Jul 26, 2013 | 11.54 | 11.54 | 10.37 | 10.75 | 39,560 | -0.04(-0.34%) |
Jul 25, 2013 | 10.72 | 10.78 | 10.63 | 10.78 | 71,848 | +0.03(+0.26%) |
Jul 24, 2013 | 10.77 | 10.86 | 10.68 | 10.76 | 35,319 | +0.06(+0.60%) |
Jul 23, 2013 | 10.76 | 10.78 | 10.66 | 10.69 | 32,644 | -0.06(-0.60%) |
Jul 22, 2013 | 10.76 | 10.81 | 10.64 | 10.76 | 60,095 | -0.01(-0.09%) |
Jul 19, 2013 | 10.77 | 10.83 | 10.71 | 10.76 | 28,575 | +0.00(+0.00%) |
Jul 18, 2013 | 10.79 | 10.85 | 10.71 | 10.76 | 28,113 | +0.01(+0.09%) |
Jul 17, 2013 | 10.84 | 10.87 | 10.70 | 10.76 | 15,912 | -0.02(-0.17%) |
Jul 16, 2013 | 10.77 | 10.83 | 10.72 | 10.77 | 62,053 | +0.02(+0.17%) |
Jul 15, 2013 | 10.68 | 10.82 | 10.68 | 10.76 | 37,638 | +0.06(+0.51%) |
Jul 12, 2013 | 10.76 | 10.78 | 10.65 | 10.70 | 29,294 | -0.05(-0.43%) |
Jul 11, 2013 | 10.73 | 10.75 | 10.61 | 10.75 | 44,730 | +0.14(+1.30%) |
Jul 10, 2013 | 10.54 | 10.65 | 10.45 | 10.61 | 46,085 | +0.09(+0.87%) |
Jul 09, 2013 | 10.47 | 10.54 | 10.41 | 10.52 | 59,519 | +0.13(+1.24%) |
Jul 08, 2013 | 10.11 | 10.40 | 10.11 | 10.39 | 63,672 | +0.27(+2.63%) |
Jul 05, 2013 | 10.16 | 10.25 | 10.09 | 10.12 | 47,383 | +0.08(+0.82%) |
Jul 03, 2013 | 9.599 | 10.07 | 9.599 | 10.04 | 25,886 | +0.41(+4.29%) |
Jul 02, 2013 | 9.627 | 9.682 | 9.599 | 9.627 | 89,901 | +0.00(+0.00%) |
Jul 01, 2013 | 9.572 | 9.663 | 9.517 | 9.627 | 153,012 | +0.15(+1.55%) |
Jun 28, 2013 | 9.553 | 9.728 | 9.462 | 9.480 | 528,936 | -0.12(-1.24%) |
Jun 27, 2013 | 9.544 | 9.654 | 9.517 | 9.599 | 63,683 | +0.06(+0.67%) |
Jun 26, 2013 | 9.774 | 9.819 | 9.507 | 9.535 | 30,157 | -0.25(-2.53%) |
Jun 25, 2013 | 9.884 | 10.06 | 9.728 | 9.783 | 53,698 | -0.02(-0.19%) |
Jun 24, 2013 | 10.03 | 10.11 | 9.719 | 9.801 | 39,357 | -0.29(-2.91%) |
Jun 21, 2013 | 10.13 | 10.13 | 9.985 | 10.09 | 147,726 | -0.06(-0.63%) |
Jun 20, 2013 | 10.20 | 10.25 | 10.12 | 10.16 | 44,164 | -0.16(-1.51%) |
Jun 19, 2013 | 10.43 | 10.49 | 10.25 | 10.31 | 16,998 | -0.09(-0.88%) |
Jun 18, 2013 | 10.16 | 10.43 | 10.16 | 10.41 | 65,568 | +0.29(+2.88%) |
Jun 17, 2013 | 10.25 | 10.34 | 9.988 | 10.12 | 51,069 | -0.05(-0.54%) |
Jun 14, 2013 | 10.43 | 10.52 | 10.02 | 10.17 | 35,068 | -0.31(-2.95%) |
Jun 13, 2013 | 10.43 | 10.49 | 10.30 | 10.48 | 47,800 | +0.05(+0.52%) |
Jun 12, 2013 | 10.57 | 10.57 | 10.28 | 10.43 | 37,149 | -0.07(-0.69%) |
Jun 11, 2013 | 10.57 | 10.67 | 10.44 | 10.50 | 27,243 | -0.25(-2.37%) |
Jun 10, 2013 | 10.53 | 10.78 | 10.48 | 10.75 | 27,404 | +0.26(+2.52%) |
Jun 07, 2013 | 10.55 | 10.58 | 10.42 | 10.49 | 35,216 | +0.01(+0.09%) |
Jun 06, 2013 | 10.66 | 10.71 | 10.36 | 10.48 | 51,255 | -0.19(-1.79%) |
Jun 05, 2013 | 10.68 | 10.73 | 10.48 | 10.67 | 57,626 | -0.05(-0.51%) |
Jun 04, 2013 | 10.93 | 11.02 | 10.63 | 10.73 | 34,022 | -0.16(-1.50%) |
Jun 03, 2013 | 10.73 | 10.93 | 10.62 | 10.89 | 119,484 | +0.17(+1.61%) |
May 31, 2013 | 10.77 | 10.86 | 10.65 | 10.72 | 65,055 | -0.12(-1.09%) |
May 30, 2013 | 10.79 | 10.86 | 10.70 | 10.83 | 24,219 | +0.04(+0.34%) |
May 29, 2013 | 10.75 | 10.87 | 10.63 | 10.80 | 45,465 | -0.03(-0.25%) |
May 28, 2013 | 10.92 | 11.01 | 10.78 | 10.83 | 62,619 | -0.01(-0.08%) |
May 24, 2013 | 10.82 | 10.86 | 10.69 | 10.83 | 36,124 | -0.02(-0.17%) |
May 23, 2013 | 10.72 | 10.85 | 10.70 | 10.85 | 55,476 | +0.10(+0.93%) |
May 22, 2013 | 10.80 | 10.89 | 10.53 | 10.75 | 48,856 | -0.05(-0.50%) |
May 21, 2013 | 10.79 | 10.87 | 10.69 | 10.81 | 79,927 | -0.02(-0.17%) |
May 20, 2013 | 10.82 | 10.88 | 10.61 | 10.83 | 73,678 | +0.00(+0.00%) |
May 17, 2013 | 10.85 | 10.94 | 10.73 | 10.83 | 106,698 | +0.04(+0.34%) |
May 16, 2013 | 10.90 | 10.96 | 10.71 | 10.79 | 64,345 | -0.11(-1.00%) |
May 15, 2013 | 10.82 | 10.99 | 10.78 | 10.90 | 92,518 | +0.00(+0.00%) |
May 13, 2013 | 10.91 | 10.91 | 10.73 | 10.90 | 16,171 | +0.01(+0.08%) |
May 10, 2013 | 10.69 | 10.91 | 10.67 | 10.89 | 51,721 | +0.25(+2.31%) |
May 09, 2013 | 10.41 | 10.86 | 10.40 | 10.64 | 43,985 | +0.25(+2.45%) |
May 08, 2013 | 9.979 | 10.39 | 9.943 | 10.39 | 57,714 | +0.43(+4.29%) |
May 07, 2013 | 9.806 | 9.970 | 9.688 | 9.961 | 34,926 | +0.19(+1.96%) |
May 06, 2013 | 9.934 | 9.961 | 9.706 | 9.770 | 28,080 | -0.13(-1.29%) |
May 03, 2013 | 9.424 | 9.952 | 9.342 | 9.897 | 41,349 | +0.55(+5.94%) |
May 02, 2013 | 9.224 | 9.361 | 9.056 | 9.342 | 69,121 | +0.18(+1.99%) |
May 01, 2013 | 10.02 | 10.10 | 9.136 | 9.161 | 174,107 | -1.64(-15.16%) |
Apr 30, 2013 | 10.64 | 10.81 | 10.54 | 10.80 | 47,729 | +0.10(+0.93%) |
Apr 29, 2013 | 10.45 | 10.75 | 10.45 | 10.70 | 40,255 | +0.31(+2.98%) |
Apr 26, 2013 | 10.68 | 10.72 | 10.37 | 10.39 | 67,814 | -0.33(-3.06%) |
Apr 25, 2013 | 10.67 | 10.92 | 10.65 | 10.72 | 79,669 | +0.05(+0.43%) |
Apr 24, 2013 | 10.98 | 10.98 | 10.67 | 10.67 | 72,108 | -0.39(-3.54%) |
Apr 23, 2013 | 10.80 | 11.12 | 10.80 | 11.06 | 60,141 | +0.35(+3.23%) |
Apr 22, 2013 | 10.71 | 10.81 | 10.60 | 10.72 | 73,097 | -0.01(-0.08%) |
Apr 19, 2013 | 10.60 | 10.86 | 10.60 | 10.73 | 61,090 | +0.13(+1.20%) |
Apr 18, 2013 | 10.54 | 10.93 | 10.50 | 10.60 | 58,833 | +0.05(+0.52%) |
Apr 17, 2013 | 10.46 | 10.74 | 10.43 | 10.54 | 87,667 | -0.01(-0.09%) |
Apr 16, 2013 | 10.43 | 10.60 | 10.43 | 10.55 | 52,465 | +0.15(+1.49%) |
Apr 15, 2013 | 10.55 | 10.55 | 10.31 | 10.40 | 93,219 | -0.21(-1.97%) |
Apr 12, 2013 | 10.40 | 10.66 | 10.30 | 10.61 | 92,341 | +0.20(+1.92%) |
Apr 11, 2013 | 10.32 | 10.43 | 10.30 | 10.41 | 107,332 | +0.07(+0.70%) |
Apr 10, 2013 | 10.35 | 10.55 | 10.30 | 10.33 | 67,996 | +0.03(+0.26%) |
Apr 09, 2013 | 10.23 | 10.37 | 10.16 | 10.31 | 73,235 | +0.11(+1.07%) |
Apr 08, 2013 | 10.53 | 10.57 | 10.15 | 10.20 | 58,724 | -0.30(-2.86%) |
Apr 05, 2013 | 10.45 | 10.55 | 10.26 | 10.50 | 164,736 | -0.12(-1.11%) |
Apr 04, 2013 | 11.19 | 11.27 | 10.50 | 10.62 | 79,230 | -0.54(-4.81%) |
Apr 03, 2013 | 11.41 | 11.50 | 11.14 | 11.15 | 111,400 | -0.26(-2.31%) |
Apr 02, 2013 | 11.06 | 11.48 | 11.06 | 11.42 | 175,211 | -0.06(-0.55%) |
Apr 01, 2013 | 11.50 | 11.53 | 11.32 | 11.48 | 116,708 | -0.01(-0.08%) |
Mar 28, 2013 | 11.56 | 11.67 | 11.36 | 11.49 | 87,021 | -0.02(-0.16%) |
Mar 27, 2013 | 11.38 | 11.53 | 11.35 | 11.51 | 48,907 | +0.07(+0.64%) |
Mar 26, 2013 | 11.50 | 11.50 | 11.28 | 11.43 | 69,349 | -0.02(-0.16%) |
Mar 25, 2013 | 11.19 | 11.50 | 11.08 | 11.45 | 125,801 | +0.41(+3.71%) |
Mar 22, 2013 | 11.01 | 11.09 | 10.94 | 11.04 | 148,922 | +0.06(+0.58%) |
Mar 21, 2013 | 10.99 | 11.30 | 10.95 | 10.98 | 96,285 | -0.09(-0.82%) |
Mar 20, 2013 | 11.02 | 11.09 | 10.96 | 11.07 | 49,041 | +0.11(+1.00%) |
Mar 19, 2013 | 10.96 | 11.01 | 10.91 | 10.96 | 38,273 | -0.01(-0.08%) |
Mar 18, 2013 | 10.87 | 11.03 | 10.79 | 10.97 | 57,267 | +0.05(+0.42%) |
Mar 15, 2013 | 10.76 | 10.94 | 10.76 | 10.93 | 195,840 | +0.16(+1.52%) |
Mar 14, 2013 | 10.63 | 10.77 | 10.58 | 10.76 | 44,404 | +0.17(+1.63%) |
Mar 13, 2013 | 10.50 | 10.62 | 10.50 | 10.59 | 47,797 | +0.13(+1.22%) |
Mar 12, 2013 | 10.43 | 10.51 | 10.41 | 10.46 | 52,184 | -0.01(-0.09%) |
Mar 11, 2013 | 10.53 | 10.53 | 10.40 | 10.47 | 47,224 | -0.05(-0.43%) |
Mar 08, 2013 | 10.63 | 10.66 | 10.45 | 10.52 | 47,404 | -0.02(-0.17%) |
Mar 07, 2013 | 10.43 | 10.54 | 10.37 | 10.53 | 32,280 | +0.14(+1.30%) |
Mar 06, 2013 | 10.34 | 10.44 | 10.19 | 10.40 | 54,459 | +0.07(+0.70%) |
Mar 05, 2013 | 10.20 | 10.47 | 10.20 | 10.33 | 86,934 | +0.19(+1.87%) |
Mar 04, 2013 | 10.68 | 10.70 | 10.10 | 10.14 | 78,106 | -0.54(-5.07%) |
Mar 01, 2013 | 10.37 | 10.70 | 10.28 | 10.68 | 110,697 | +0.16(+1.54%) |
Feb 28, 2013 | 10.76 | 10.76 | 10.38 | 10.52 | 243,282 | -0.26(-2.43%) |
Feb 27, 2013 | 10.79 | 10.79 | 10.61 | 10.78 | 114,569 | +0.01(+0.08%) |
Feb 26, 2013 | 10.70 | 10.79 | 10.52 | 10.77 | 158,975 | +0.07(+0.68%) |
Feb 25, 2013 | 10.89 | 10.94 | 10.64 | 10.70 | 106,299 | -0.17(-1.58%) |
Feb 22, 2013 | 10.76 | 11.01 | 10.74 | 10.87 | 67,648 | +0.17(+1.60%) |
Feb 21, 2013 | 10.78 | 10.86 | 10.61 | 10.70 | 73,826 | -0.09(-0.84%) |
Feb 20, 2013 | 10.85 | 10.89 | 10.69 | 10.79 | 156,450 | -0.01(-0.08%) |
Feb 19, 2013 | 10.61 | 10.91 | 10.61 | 10.79 | 192,093 | +0.18(+1.70%) |
Feb 15, 2013 | 10.63 | 10.66 | 10.55 | 10.61 | 79,199 | +0.04(+0.34%) |
Feb 14, 2013 | 10.48 | 10.63 | 10.48 | 10.58 | 54,887 | +0.02(+0.17%) |
Feb 13, 2013 | 10.60 | 10.60 | 10.45 | 10.56 | 90,390 | -0.02(-0.17%) |
Feb 12, 2013 | 10.61 | 10.62 | 10.54 | 10.58 | 76,301 | +0.02(+0.17%) |
Feb 11, 2013 | 10.37 | 10.62 | 10.29 | 10.56 | 158,167 | +0.15(+1.47%) |
Feb 08, 2013 | 10.29 | 10.43 | 10.19 | 10.41 | 73,352 | +0.10(+0.96%) |
Feb 07, 2013 | 10.01 | 10.34 | 9.974 | 10.31 | 107,235 | +0.39(+3.91%) |
Feb 06, 2013 | 9.920 | 9.974 | 9.839 | 9.920 | 166,613 | -0.05(-0.54%) |
Feb 04, 2013 | 10.43 | 10.59 | 9.974 | 9.974 | 242,735 | -0.68(-6.35%) |
Feb 01, 2013 | 10.73 | 11.44 | 10.61 | 10.65 | 408,475 | +0.46(+4.51%) |
Jan 31, 2013 | 10.15 | 10.34 | 10.15 | 10.19 | 260,010 | -0.02(-0.18%) |
Jan 30, 2013 | 10.37 | 10.37 | 10.14 | 10.21 | 172,623 | -0.16(-1.57%) |
Jan 29, 2013 | 9.965 | 10.40 | 9.965 | 10.37 | 274,878 | +0.31(+3.05%) |
Jan 28, 2013 | 10.06 | 10.19 | 9.938 | 10.06 | 266,811 | +0.05(+0.45%) |
Jan 25, 2013 | 9.992 | 10.15 | 9.947 | 10.02 | 181,259 | +0.06(+0.63%) |
Jan 24, 2013 | 9.830 | 10.00 | 9.830 | 9.956 | 276,243 | +0.05(+0.45%) |
Jan 23, 2013 | 9.893 | 9.947 | 9.830 | 9.911 | 187,140 | -0.02(-0.18%) |
Jan 22, 2013 | 9.776 | 9.947 | 9.722 | 9.929 | 178,835 | +0.18(+1.85%) |
Jan 18, 2013 | 9.749 | 9.816 | 9.695 | 9.749 | 107,186 | -0.04(-0.37%) |
Jan 17, 2013 | 9.749 | 9.821 | 9.722 | 9.785 | 147,684 | +0.04(+0.37%) |
Jan 16, 2013 | 9.677 | 9.767 | 9.677 | 9.749 | 212,098 | +0.04(+0.37%) |
Jan 15, 2013 | 9.740 | 9.776 | 9.641 | 9.713 | 342,153 | -0.06(-0.65%) |
Jan 14, 2013 | 9.514 | 9.785 | 9.469 | 9.776 | 145,300 | +0.26(+2.75%) |
Jan 11, 2013 | 9.451 | 9.596 | 9.424 | 9.514 | 103,229 | +0.09(+0.96%) |
Jan 10, 2013 | 9.451 | 9.505 | 9.307 | 9.424 | 109,896 | +0.02(+0.19%) |
Jan 09, 2013 | 9.478 | 9.505 | 9.163 | 9.406 | 180,426 | -0.16(-1.70%) |
Jan 08, 2013 | 9.830 | 9.983 | 9.442 | 9.569 | 157,035 | -0.29(-2.93%) |
Jan 07, 2013 | 9.758 | 9.965 | 9.609 | 9.857 | 144,896 | -0.04(-0.36%) |
Jan 04, 2013 | 9.118 | 9.920 | 9.027 | 9.893 | 169,663 | +0.81(+8.94%) |
Jan 03, 2013 | 8.937 | 9.172 | 8.874 | 9.082 | 82,466 | +0.15(+1.72%) |
Jan 02, 2013 | 9.217 | 9.235 | 8.856 | 8.928 | 150,497 | -0.13(-1.39%) |
Dec 31, 2012 | 8.829 | 9.136 | 8.640 | 9.054 | 110,432 | +0.25(+2.87%) |
Dec 28, 2012 | 8.865 | 8.928 | 8.721 | 8.802 | 54,133 | -0.05(-0.51%) |
Dec 27, 2012 | 8.874 | 8.955 | 8.595 | 8.847 | 57,457 | -0.03(-0.30%) |
Dec 26, 2012 | 8.847 | 9.154 | 8.829 | 8.874 | 74,378 | +0.02(+0.20%) |
Dec 24, 2012 | 9.036 | 9.091 | 8.775 | 8.856 | 35,019 | -0.23(-2.48%) |
Dec 21, 2012 | 8.946 | 9.082 | 8.739 | 9.082 | 446,041 | +0.08(+0.90%) |
Dec 20, 2012 | 9.036 | 9.154 | 8.928 | 9.000 | 376,314 | -0.06(-0.70%) |
Dec 19, 2012 | 9.000 | 9.199 | 8.937 | 9.064 | 85,167 | +0.08(+0.90%) |
Dec 18, 2012 | 8.874 | 9.018 | 8.811 | 8.982 | 367,010 | +0.10(+1.12%) |
Dec 17, 2012 | 8.775 | 8.928 | 8.775 | 8.883 | 85,649 | +0.11(+1.23%) |
Dec 14, 2012 | 8.721 | 8.819 | 8.685 | 8.775 | 61,939 | +0.03(+0.31%) |
Dec 13, 2012 | 8.703 | 8.847 | 8.685 | 8.748 | 62,210 | -0.06(-0.72%) |
Dec 12, 2012 | 8.739 | 8.874 | 8.680 | 8.811 | 177,470 | +0.05(+0.51%) |
Dec 11, 2012 | 8.748 | 8.856 | 8.712 | 8.766 | 207,671 | +0.05(+0.52%) |
Dec 10, 2012 | 8.757 | 8.811 | 8.558 | 8.721 | 250,679 | +0.00(+0.00%) |
Dec 07, 2012 | 8.703 | 8.748 | 8.586 | 8.721 | 208,746 | +0.04(+0.42%) |
Dec 06, 2012 | 8.802 | 8.991 | 8.595 | 8.685 | 87,051 | -0.23(-2.53%) |
Dec 05, 2012 | 8.856 | 9.009 | 8.640 | 8.910 | 535,853 | +0.05(+0.61%) |