Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.663 | 9.780 | 9.570 | 9.630 | 1,430,112 | -0.13(-1.33%) |
Jan 30, 2014 | 9.607 | 9.830 | 9.597 | 9.760 | 1,266,648 | +0.24(+2.52%) |
Jan 29, 2014 | 9.337 | 9.607 | 9.283 | 9.520 | 1,948,917 | +0.12(+1.24%) |
Jan 28, 2014 | 9.237 | 9.570 | 9.223 | 9.403 | 2,052,783 | +0.26(+2.81%) |
Jan 27, 2014 | 9.083 | 9.240 | 8.867 | 9.147 | 1,654,905 | +0.06(+0.66%) |
Jan 24, 2014 | 9.103 | 9.223 | 9.007 | 9.087 | 1,345,017 | -0.01(-0.15%) |
Jan 23, 2014 | 9.183 | 9.183 | 8.990 | 9.100 | 1,171,170 | -0.08(-0.87%) |
Jan 22, 2014 | 9.020 | 9.267 | 9.020 | 9.180 | 2,862,084 | +0.15(+1.66%) |
Jan 21, 2014 | 9.600 | 9.603 | 8.837 | 9.030 | 5,699,991 | -0.72(-7.42%) |
Jan 17, 2014 | 9.797 | 9.753 | 9.753 | 9.753 | 3,839,400 | -0.08(-0.78%) |
Jan 16, 2014 | 10.17 | 10.25 | 9.680 | 9.830 | 1,320,156 | -0.40(-3.91%) |
Jan 15, 2014 | 10.02 | 10.35 | 10.02 | 10.23 | 847,545 | +0.21(+2.10%) |
Jan 14, 2014 | 10.31 | 10.36 | 9.900 | 10.02 | 2,024,904 | -0.27(-2.59%) |
Jan 13, 2014 | 10.73 | 10.73 | 10.24 | 10.29 | 978,639 | -0.49(-4.58%) |
Jan 10, 2014 | 10.92 | 10.92 | 10.73 | 10.78 | 743,064 | -0.16(-1.46%) |
Jan 09, 2014 | 11.00 | 11.00 | 10.80 | 10.94 | 456,894 | -0.06(-0.55%) |
Jan 08, 2014 | 11.05 | 11.13 | 10.94 | 11.00 | 629,379 | -0.09(-0.78%) |
Jan 07, 2014 | 11.24 | 11.28 | 10.91 | 11.09 | 1,227,546 | -0.15(-1.31%) |
Jan 06, 2014 | 11.35 | 11.56 | 11.17 | 11.23 | 1,141,140 | -0.11(-1.00%) |
Jan 03, 2014 | 11.24 | 11.44 | 11.19 | 11.35 | 987,987 | +0.11(+0.95%) |
Jan 02, 2014 | 11.02 | 11.29 | 11.02 | 11.24 | 803,058 | +0.20(+1.78%) |
Dec 31, 2013 | 11.19 | 11.04 | 11.04 | 11.04 | 1,691,100 | -0.15(-1.34%) |
Dec 30, 2013 | 11.05 | 11.20 | 10.97 | 11.19 | 558,102 | +0.17(+1.54%) |
Dec 27, 2013 | 11.16 | 11.21 | 10.97 | 11.02 | 336,216 | -0.10(-0.90%) |
Dec 26, 2013 | 11.15 | 11.18 | 11.08 | 11.12 | 306,657 | -0.01(-0.12%) |
Dec 24, 2013 | 11.13 | 11.18 | 11.09 | 11.14 | 198,441 | +0.03(+0.24%) |
Dec 23, 2013 | 11.10 | 11.23 | 11.03 | 11.11 | 767,292 | +0.03(+0.24%) |
Dec 20, 2013 | 10.87 | 11.09 | 10.69 | 11.08 | 1,723,578 | +0.27(+2.46%) |
Dec 19, 2013 | 11.02 | 11.16 | 10.78 | 10.82 | 963,696 | -0.25(-2.26%) |
Dec 18, 2013 | 11.01 | 11.10 | 10.91 | 11.07 | 1,948,749 | +0.07(+0.64%) |
Dec 17, 2013 | 11.13 | 11.13 | 10.88 | 11.00 | 676,692 | -0.16(-1.40%) |
Dec 16, 2013 | 11.08 | 11.17 | 11.01 | 11.15 | 895,413 | +0.12(+1.09%) |
Dec 13, 2013 | 11.04 | 11.16 | 10.94 | 11.03 | 742,995 | +0.01(+0.09%) |
Dec 12, 2013 | 10.89 | 11.13 | 10.77 | 11.02 | 739,008 | +0.13(+1.22%) |
Dec 11, 2013 | 11.17 | 11.22 | 10.88 | 10.89 | 1,136,616 | -0.26(-2.36%) |
Dec 10, 2013 | 11.28 | 11.28 | 11.09 | 11.15 | 990,789 | -0.10(-0.89%) |
Dec 09, 2013 | 11.26 | 11.33 | 11.18 | 11.25 | 811,794 | -0.02(-0.18%) |
Dec 06, 2013 | 11.65 | 11.65 | 11.26 | 11.27 | 1,378,083 | -0.18(-1.60%) |
Dec 05, 2013 | 11.35 | 11.54 | 11.27 | 11.46 | 1,507,674 | +0.24(+2.17%) |
Dec 04, 2013 | 11.32 | 11.34 | 11.10 | 11.21 | 813,948 | -0.14(-1.20%) |
Dec 03, 2013 | 10.97 | 11.36 | 10.90 | 11.35 | 1,412,367 | +0.32(+2.87%) |
Dec 02, 2013 | 11.27 | 11.30 | 11.01 | 11.03 | 1,317,921 | -0.17(-1.55%) |
Nov 29, 2013 | 11.37 | 11.40 | 11.15 | 11.21 | 778,608 | -0.12(-1.03%) |
Nov 27, 2013 | 11.29 | 11.38 | 11.27 | 11.32 | 1,502,355 | +0.06(+0.53%) |
Nov 26, 2013 | 11.14 | 11.39 | 11.07 | 11.26 | 2,046,558 | +0.19(+1.72%) |
Nov 25, 2013 | 10.94 | 11.12 | 10.94 | 11.07 | 1,316,115 | +0.14(+1.25%) |
Nov 22, 2013 | 10.81 | 10.96 | 10.77 | 10.94 | 943,155 | +0.15(+1.36%) |
Nov 21, 2013 | 10.70 | 10.85 | 10.64 | 10.79 | 985,005 | +0.09(+0.87%) |
Nov 20, 2013 | 10.70 | 10.80 | 10.65 | 10.70 | 546,576 | +0.04(+0.41%) |
Nov 19, 2013 | 10.65 | 10.81 | 10.58 | 10.65 | 1,323,009 | +0.01(+0.12%) |
Nov 18, 2013 | 10.69 | 10.85 | 10.57 | 10.64 | 1,416,402 | -0.02(-0.22%) |
Nov 15, 2013 | 10.62 | 10.67 | 10.51 | 10.66 | 761,949 | +0.04(+0.41%) |
Nov 14, 2013 | 10.66 | 10.66 | 10.53 | 10.62 | 884,475 | -0.06(-0.56%) |
Nov 13, 2013 | 10.48 | 10.71 | 10.41 | 10.68 | 1,263,375 | +0.16(+1.52%) |
Nov 12, 2013 | 10.37 | 10.52 | 10.33 | 10.52 | 1,572,714 | +0.13(+1.25%) |
Nov 11, 2013 | 10.13 | 10.42 | 10.13 | 10.39 | 1,543,863 | +0.22(+2.20%) |
Nov 08, 2013 | 9.897 | 10.19 | 9.863 | 10.17 | 1,067,427 | +0.27(+2.69%) |
Nov 07, 2013 | 10.17 | 10.20 | 9.847 | 9.900 | 1,537,890 | -0.26(-2.53%) |
Nov 06, 2013 | 10.17 | 10.22 | 10.04 | 10.16 | 1,523,832 | +0.03(+0.26%) |
Nov 05, 2013 | 9.867 | 10.17 | 9.867 | 10.13 | 2,148,645 | +0.27(+2.77%) |
Nov 04, 2013 | 9.727 | 9.873 | 9.633 | 9.857 | 1,359,591 | +0.14(+1.48%) |
Nov 01, 2013 | 9.710 | 9.863 | 9.635 | 9.713 | 969,072 | +0.00(+0.00%) |
Oct 31, 2013 | 9.573 | 9.803 | 9.537 | 9.713 | 1,152,285 | +0.11(+1.15%) |
Oct 30, 2013 | 9.630 | 9.817 | 9.527 | 9.603 | 1,183,230 | +0.10(+1.09%) |
Oct 29, 2013 | 9.483 | 9.637 | 9.413 | 9.500 | 1,344,723 | +0.07(+0.71%) |
Oct 28, 2013 | 9.330 | 9.453 | 9.227 | 9.433 | 1,473,207 | +0.08(+0.86%) |
Oct 25, 2013 | 9.570 | 9.570 | 9.333 | 9.353 | 1,876,701 | -0.18(-1.89%) |
Oct 24, 2013 | 8.950 | 9.853 | 8.950 | 9.533 | 6,525,693 | -0.19(-1.95%) |
Oct 23, 2013 | 9.733 | 9.813 | 9.633 | 9.723 | 1,817,316 | -0.07(-0.71%) |
Oct 22, 2013 | 9.833 | 9.863 | 9.560 | 9.793 | 1,705,533 | -0.03(-0.34%) |
Oct 21, 2013 | 9.917 | 10.00 | 9.763 | 9.827 | 1,593,570 | -0.09(-0.94%) |
Oct 18, 2013 | 9.733 | 9.952 | 9.660 | 9.920 | 1,778,184 | +0.28(+2.94%) |
Oct 17, 2013 | 9.717 | 9.790 | 9.573 | 9.637 | 1,668,438 | -0.12(-1.20%) |
Oct 16, 2013 | 9.667 | 9.803 | 9.667 | 9.753 | 1,399,926 | +0.13(+1.32%) |
Oct 15, 2013 | 9.747 | 9.827 | 9.620 | 9.627 | 1,128,969 | -0.17(-1.70%) |
Oct 14, 2013 | 9.580 | 9.893 | 9.580 | 9.793 | 1,331,877 | +0.09(+0.96%) |
Oct 11, 2013 | 9.800 | 9.890 | 9.567 | 9.700 | 1,483,773 | -0.13(-1.32%) |
Oct 10, 2013 | 9.727 | 9.933 | 9.680 | 9.830 | 1,569,348 | +0.24(+2.50%) |
Oct 09, 2013 | 9.070 | 9.730 | 9.070 | 9.590 | 2,822,115 | +0.60(+6.67%) |
Oct 08, 2013 | 9.533 | 9.573 | 8.873 | 8.990 | 3,895,893 | -0.52(-5.43%) |
Oct 07, 2013 | 9.677 | 9.793 | 9.500 | 9.507 | 1,571,706 | -0.22(-2.23%) |
Oct 04, 2013 | 9.710 | 9.792 | 9.693 | 9.723 | 1,362,657 | -0.01(-0.07%) |
Oct 03, 2013 | 10.01 | 10.08 | 9.683 | 9.730 | 2,155,323 | -0.29(-2.89%) |
Oct 02, 2013 | 10.15 | 10.20 | 10.01 | 10.02 | 2,088,564 | -0.24(-2.37%) |
Oct 01, 2013 | 10.40 | 10.46 | 10.22 | 10.26 | 1,866,453 | -0.11(-1.03%) |
Sep 30, 2013 | 10.10 | 10.42 | 10.04 | 10.37 | 1,925,169 | +0.22(+2.17%) |
Sep 27, 2013 | 10.11 | 10.26 | 10.06 | 10.15 | 1,522,455 | +0.04(+0.36%) |
Sep 26, 2013 | 9.897 | 10.17 | 9.863 | 10.11 | 1,381,695 | +0.25(+2.57%) |
Sep 25, 2013 | 9.713 | 10.01 | 9.687 | 9.860 | 1,666,296 | +0.17(+1.72%) |
Sep 24, 2013 | 9.787 | 9.873 | 9.673 | 9.693 | 1,691,526 | -0.08(-0.78%) |
Sep 23, 2013 | 9.797 | 9.843 | 9.543 | 9.770 | 2,083,239 | -0.02(-0.17%) |
Sep 20, 2013 | 10.03 | 10.10 | 9.681 | 9.787 | 2,313,276 | -0.25(-2.46%) |
Sep 19, 2013 | 9.903 | 10.19 | 9.863 | 10.03 | 2,065,461 | +0.12(+1.18%) |
Sep 18, 2013 | 9.870 | 9.997 | 9.710 | 9.917 | 2,290,476 | -0.01(-0.07%) |
Sep 17, 2013 | 10.07 | 10.13 | 9.872 | 9.923 | 2,355,183 | -0.14(-1.42%) |
Sep 16, 2013 | 10.24 | 10.19 | 10.05 | 10.07 | 1,425,180 | -0.12(-1.21%) |
Sep 13, 2013 | 10.15 | 10.22 | 10.07 | 10.19 | 1,090,143 | +0.10(+0.96%) |
Sep 12, 2013 | 10.27 | 10.31 | 10.07 | 10.09 | 1,805,412 | -0.20(-1.94%) |
Sep 11, 2013 | 10.34 | 10.38 | 10.26 | 10.29 | 1,267,461 | -0.03(-0.29%) |
Sep 10, 2013 | 10.45 | 10.51 | 10.27 | 10.32 | 1,471,725 | -0.11(-1.09%) |
Sep 09, 2013 | 10.44 | 10.51 | 10.39 | 10.44 | 1,402,587 | +0.01(+0.06%) |
Sep 06, 2013 | 10.47 | 10.52 | 10.32 | 10.43 | 1,654,137 | +0.01(+0.06%) |
Sep 05, 2013 | 10.37 | 10.43 | 10.29 | 10.42 | 1,770,123 | +0.09(+0.84%) |
Sep 04, 2013 | 10.21 | 10.39 | 10.21 | 10.34 | 1,361,292 | +0.15(+1.44%) |
Sep 03, 2013 | 10.30 | 10.50 | 10.15 | 10.19 | 1,994,895 | -0.05(-0.52%) |
Aug 30, 2013 | 10.25 | 10.30 | 10.15 | 10.24 | 1,662,195 | +0.01(+0.10%) |
Aug 29, 2013 | 10.13 | 10.32 | 10.10 | 10.23 | 822,378 | +0.10(+0.99%) |
Aug 28, 2013 | 10.06 | 10.16 | 10.00 | 10.13 | 1,651,536 | +0.08(+0.76%) |
Aug 27, 2013 | 10.11 | 10.14 | 9.840 | 10.06 | 2,491,128 | -0.11(-1.08%) |
Aug 26, 2013 | 10.25 | 10.41 | 10.16 | 10.17 | 2,545,230 | -0.09(-0.88%) |
Aug 23, 2013 | 10.20 | 10.29 | 10.14 | 10.26 | 2,068,332 | +0.06(+0.56%) |
Aug 22, 2013 | 10.08 | 10.28 | 10.06 | 10.20 | 2,187,213 | +0.15(+1.53%) |
Aug 21, 2013 | 9.747 | 10.10 | 9.733 | 10.05 | 3,665,223 | +0.30(+3.11%) |
Aug 20, 2013 | 9.690 | 9.760 | 9.607 | 9.743 | 1,517,556 | +0.07(+0.76%) |
Aug 19, 2013 | 9.677 | 9.910 | 9.577 | 9.670 | 1,657,893 | +0.01(+0.10%) |
Aug 16, 2013 | 9.453 | 9.730 | 9.443 | 9.660 | 1,620,753 | +0.16(+1.68%) |
Aug 15, 2013 | 9.450 | 9.617 | 9.357 | 9.500 | 1,580,328 | -0.03(-0.35%) |
Aug 14, 2013 | 9.670 | 9.727 | 9.490 | 9.533 | 1,698,165 | -0.16(-1.68%) |
Aug 13, 2013 | 9.517 | 9.827 | 9.490 | 9.697 | 2,516,118 | +0.20(+2.07%) |
Aug 12, 2013 | 9.300 | 9.685 | 9.250 | 9.500 | 1,602,348 | +0.16(+1.71%) |
Aug 09, 2013 | 9.273 | 9.357 | 9.170 | 9.340 | 851,439 | +0.06(+0.61%) |
Aug 08, 2013 | 9.347 | 9.407 | 9.237 | 9.283 | 1,203,405 | -0.04(-0.43%) |
Aug 07, 2013 | 9.337 | 9.363 | 9.137 | 9.323 | 2,236,788 | -0.08(-0.85%) |
Aug 06, 2013 | 9.373 | 9.493 | 9.340 | 9.403 | 1,221,804 | +0.01(+0.14%) |
Aug 05, 2013 | 9.277 | 9.487 | 9.263 | 9.390 | 1,816,026 | +0.16(+1.77%) |
Aug 02, 2013 | 9.127 | 9.250 | 9.007 | 9.227 | 1,279,563 | +0.10(+1.10%) |
Aug 01, 2013 | 9.160 | 9.167 | 9.027 | 9.127 | 1,633,818 | +0.03(+0.37%) |
Jul 31, 2013 | 9.140 | 9.227 | 9.077 | 9.093 | 1,045,530 | -0.00(-0.04%) |
Jul 30, 2013 | 9.093 | 9.237 | 9.090 | 9.097 | 1,452,522 | +0.03(+0.37%) |
Jul 29, 2013 | 9.110 | 9.127 | 8.977 | 9.063 | 756,375 | -0.07(-0.77%) |
Jul 26, 2013 | 9.057 | 9.133 | 8.987 | 9.133 | 1,285,233 | -0.02(-0.22%) |
Jul 25, 2013 | 9.267 | 9.537 | 9.087 | 9.153 | 6,314,544 | +0.27(+3.04%) |
Jul 24, 2013 | 9.023 | 9.040 | 8.877 | 8.883 | 1,520,613 | -0.11(-1.22%) |
Jul 23, 2013 | 8.967 | 9.077 | 8.943 | 8.993 | 2,713,764 | +0.03(+0.37%) |
Jul 22, 2013 | 8.960 | 9.050 | 8.917 | 8.960 | 1,716,174 | +0.05(+0.52%) |
Jul 19, 2013 | 8.913 | 8.957 | 8.807 | 8.913 | 772,236 | -0.02(-0.19%) |
Jul 18, 2013 | 9.133 | 9.350 | 8.880 | 8.930 | 3,319,116 | -0.16(-1.80%) |
Jul 17, 2013 | 8.890 | 9.120 | 8.853 | 9.093 | 2,641,254 | +0.25(+2.79%) |
Jul 16, 2013 | 8.917 | 9.037 | 8.765 | 8.847 | 2,218,521 | -0.07(-0.75%) |
Jul 15, 2013 | 8.910 | 8.923 | 8.700 | 8.913 | 1,820,958 | +0.15(+1.71%) |
Jul 12, 2013 | 8.480 | 8.827 | 8.450 | 8.763 | 2,029,476 | +0.26(+3.02%) |
Jul 11, 2013 | 8.570 | 8.570 | 8.413 | 8.507 | 1,881,333 | +0.02(+0.20%) |
Jul 10, 2013 | 8.467 | 8.533 | 8.403 | 8.490 | 1,571,808 | -0.01(-0.08%) |
Jul 09, 2013 | 8.563 | 8.497 | 8.450 | 8.497 | 1,317,357 | +0.01(+0.08%) |
Jul 08, 2013 | 8.273 | 8.493 | 8.273 | 8.490 | 1,828,818 | +0.25(+2.99%) |
Jul 05, 2013 | 8.083 | 8.243 | 8.070 | 8.243 | 1,224,318 | +0.21(+2.66%) |
Jul 03, 2013 | 8.070 | 8.260 | 7.993 | 8.030 | 1,458,312 | -0.06(-0.70%) |
Jul 02, 2013 | 8.120 | 8.157 | 7.977 | 8.087 | 1,131,621 | -0.05(-0.57%) |
Jul 01, 2013 | 8.030 | 8.377 | 8.020 | 8.133 | 2,195,007 | +0.13(+1.62%) |
Jun 28, 2013 | 8.010 | 8.083 | 7.903 | 8.003 | 1,203,693 | -0.01(-0.12%) |
Jun 27, 2013 | 7.817 | 8.167 | 7.773 | 8.013 | 3,434,838 | +0.22(+2.82%) |
Jun 26, 2013 | 7.670 | 7.812 | 7.580 | 7.793 | 2,126,043 | +0.18(+2.41%) |
Jun 25, 2013 | 7.387 | 7.640 | 7.353 | 7.610 | 2,038,857 | +0.27(+3.73%) |
Jun 24, 2013 | 7.230 | 7.407 | 7.170 | 7.337 | 2,221,251 | +0.05(+0.64%) |
Jun 21, 2013 | 7.457 | 7.457 | 7.230 | 7.290 | 1,374,375 | -0.14(-1.84%) |
Jun 20, 2013 | 7.500 | 7.553 | 7.390 | 7.427 | 1,412,718 | -0.17(-2.19%) |
Jun 19, 2013 | 7.577 | 7.690 | 7.553 | 7.593 | 1,108,941 | -0.01(-0.09%) |
Jun 18, 2013 | 7.553 | 7.680 | 7.543 | 7.600 | 1,460,907 | +0.04(+0.48%) |
Jun 17, 2013 | 7.590 | 7.667 | 7.510 | 7.563 | 1,491,258 | +0.03(+0.40%) |
Jun 14, 2013 | 7.510 | 7.559 | 7.418 | 7.533 | 1,285,410 | +0.00(+0.00%) |
Jun 13, 2013 | 7.290 | 7.547 | 7.227 | 7.533 | 1,405,362 | +0.24(+3.34%) |
Jun 12, 2013 | 7.417 | 7.467 | 7.253 | 7.290 | 661,188 | -0.09(-1.22%) |
Jun 11, 2013 | 7.547 | 7.547 | 7.377 | 7.380 | 919,836 | -0.23(-3.02%) |
Jun 10, 2013 | 7.420 | 7.647 | 7.383 | 7.610 | 1,557,435 | +0.20(+2.70%) |
Jun 07, 2013 | 7.543 | 7.560 | 7.330 | 7.410 | 1,983,663 | -0.10(-1.33%) |
Jun 06, 2013 | 7.467 | 7.560 | 7.367 | 7.510 | 1,899,864 | +0.03(+0.36%) |
Jun 05, 2013 | 7.563 | 7.707 | 7.440 | 7.483 | 2,650,092 | -0.12(-1.58%) |
Jun 04, 2013 | 7.517 | 7.713 | 7.517 | 7.603 | 3,241,263 | +0.16(+2.15%) |
Jun 03, 2013 | 7.513 | 7.563 | 7.390 | 7.443 | 2,410,335 | -0.06(-0.76%) |
May 31, 2013 | 7.403 | 7.583 | 7.398 | 7.500 | 2,329,710 | +0.07(+0.99%) |
May 30, 2013 | 7.407 | 7.523 | 7.380 | 7.427 | 2,114,994 | +0.05(+0.63%) |
May 29, 2013 | 7.047 | 7.420 | 7.003 | 7.380 | 3,417,879 | +0.31(+4.38%) |
May 28, 2013 | 6.947 | 7.117 | 6.923 | 7.070 | 1,735,371 | +0.28(+4.12%) |
May 24, 2013 | 6.737 | 6.810 | 6.663 | 6.790 | 1,272,333 | +0.00(+0.05%) |
May 23, 2013 | 6.790 | 6.860 | 6.734 | 6.787 | 1,562,187 | -0.10(-1.45%) |
May 22, 2013 | 7.103 | 7.120 | 6.860 | 6.887 | 1,764,765 | -0.24(-3.32%) |
May 21, 2013 | 7.043 | 7.153 | 6.983 | 7.123 | 2,196,801 | +0.06(+0.80%) |
May 20, 2013 | 7.050 | 7.097 | 7.047 | 7.067 | 1,872,105 | -0.02(-0.28%) |
May 17, 2013 | 7.020 | 7.097 | 6.983 | 7.087 | 2,658,489 | +0.15(+2.11%) |
May 16, 2013 | 7.283 | 7.333 | 6.873 | 6.940 | 5,116,038 | -0.20(-2.76%) |
May 15, 2013 | 7.210 | 7.327 | 7.123 | 7.137 | 3,734,235 | -0.09(-1.25%) |
May 13, 2013 | 7.320 | 7.320 | 7.203 | 7.227 | 797,916 | -0.08(-1.14%) |
May 10, 2013 | 7.153 | 7.333 | 7.083 | 7.310 | 1,571,256 | +0.19(+2.62%) |
May 09, 2013 | 7.083 | 7.163 | 7.057 | 7.123 | 1,238,949 | +0.04(+0.56%) |
May 08, 2013 | 7.180 | 7.197 | 7.007 | 7.083 | 1,839,555 | -0.13(-1.76%) |
May 07, 2013 | 7.117 | 7.233 | 7.053 | 7.210 | 2,041,293 | +0.08(+1.17%) |
May 06, 2013 | 7.083 | 7.140 | 7.037 | 7.127 | 1,302,231 | +0.04(+0.56%) |
May 03, 2013 | 7.130 | 7.157 | 7.017 | 7.087 | 2,827,809 | -0.02(-0.28%) |
May 02, 2013 | 7.017 | 7.150 | 6.937 | 7.107 | 1,693,527 | +0.11(+1.62%) |
May 01, 2013 | 6.920 | 7.183 | 6.877 | 6.993 | 2,858,115 | +0.07(+0.96%) |
Apr 30, 2013 | 6.920 | 6.997 | 6.873 | 6.927 | 1,704,069 | +0.00(+0.00%) |
Apr 29, 2013 | 6.990 | 7.037 | 6.913 | 6.927 | 1,864,167 | -0.03(-0.43%) |
Apr 26, 2013 | 7.177 | 7.193 | 6.953 | 6.957 | 2,208,945 | -0.24(-3.29%) |
Apr 25, 2013 | 7.287 | 7.320 | 6.967 | 7.193 | 4,415,301 | -0.39(-5.10%) |
Apr 24, 2013 | 7.567 | 7.667 | 7.500 | 7.580 | 2,305,671 | +0.01(+0.13%) |
Apr 23, 2013 | 7.563 | 7.640 | 7.473 | 7.570 | 2,679,039 | +0.08(+1.07%) |
Apr 22, 2013 | 7.420 | 7.547 | 7.397 | 7.490 | 3,122,298 | +0.28(+3.88%) |
Apr 19, 2013 | 7.210 | 7.317 | 7.173 | 7.210 | 1,131,783 | +0.01(+0.14%) |
Apr 18, 2013 | 7.200 | 7.282 | 7.013 | 7.200 | 1,516,377 | +0.03(+0.42%) |
Apr 17, 2013 | 7.023 | 7.217 | 6.827 | 7.170 | 1,654,950 | +0.07(+0.99%) |
Apr 16, 2013 | 7.083 | 7.167 | 7.013 | 7.100 | 1,331,205 | +0.06(+0.90%) |
Apr 15, 2013 | 7.433 | 7.483 | 6.983 | 7.037 | 1,691,190 | -0.42(-5.59%) |
Apr 12, 2013 | 7.390 | 7.640 | 7.383 | 7.453 | 1,631,862 | +0.01(+0.18%) |
Apr 11, 2013 | 7.300 | 7.450 | 7.187 | 7.440 | 2,217,567 | +0.12(+1.69%) |
Apr 10, 2013 | 7.370 | 7.470 | 7.250 | 7.317 | 2,195,607 | +0.01(+0.18%) |
Apr 09, 2013 | 7.193 | 7.383 | 7.160 | 7.303 | 2,245,404 | +0.13(+1.86%) |
Apr 08, 2013 | 7.000 | 7.250 | 6.917 | 7.170 | 1,858,092 | +0.31(+4.47%) |
Apr 05, 2013 | 6.907 | 6.907 | 6.817 | 6.863 | 1,286,595 | -0.16(-2.32%) |
Apr 04, 2013 | 6.953 | 7.120 | 6.920 | 7.027 | 1,304,847 | +0.06(+0.91%) |
Apr 03, 2013 | 7.053 | 7.127 | 6.943 | 6.963 | 963,270 | -0.09(-1.23%) |
Apr 02, 2013 | 7.003 | 7.133 | 6.953 | 7.050 | 1,410,666 | +0.05(+0.71%) |
Apr 01, 2013 | 7.083 | 7.160 | 6.943 | 7.000 | 1,780,653 | -0.05(-0.71%) |
Mar 28, 2013 | 7.157 | 7.190 | 7.023 | 7.050 | 1,436,490 | -0.09(-1.31%) |
Mar 27, 2013 | 6.683 | 7.163 | 6.655 | 7.143 | 2,572,356 | +0.41(+6.09%) |
Mar 26, 2013 | 6.907 | 6.917 | 6.715 | 6.733 | 1,350,678 | -0.16(-2.32%) |
Mar 25, 2013 | 6.973 | 7.000 | 6.763 | 6.893 | 1,040,076 | -0.06(-0.91%) |
Mar 22, 2013 | 6.933 | 6.997 | 6.880 | 6.957 | 917,109 | +0.10(+1.41%) |
Mar 21, 2013 | 7.013 | 7.020 | 6.793 | 6.860 | 1,190,550 | -0.20(-2.88%) |
Mar 20, 2013 | 7.090 | 7.117 | 6.980 | 7.063 | 855,411 | +0.03(+0.43%) |
Mar 19, 2013 | 7.180 | 7.180 | 6.927 | 7.033 | 1,158,681 | -0.13(-1.81%) |
Mar 18, 2013 | 7.153 | 7.227 | 7.117 | 7.163 | 1,220,580 | -0.06(-0.78%) |
Mar 15, 2013 | 7.287 | 7.287 | 7.137 | 7.220 | 1,406,310 | -0.06(-0.82%) |
Mar 14, 2013 | 7.170 | 7.300 | 7.020 | 7.280 | 1,948,800 | +0.12(+1.72%) |
Mar 13, 2013 | 6.987 | 7.192 | 6.950 | 7.157 | 1,156,644 | +0.17(+2.43%) |
Mar 12, 2013 | 7.070 | 7.110 | 6.960 | 6.987 | 1,239,849 | -0.09(-1.27%) |
Mar 11, 2013 | 7.200 | 7.200 | 6.983 | 7.077 | 1,334,673 | -0.17(-2.30%) |
Mar 08, 2013 | 7.333 | 7.387 | 7.177 | 7.243 | 1,117,935 | -0.08(-1.14%) |
Mar 07, 2013 | 7.077 | 7.500 | 7.067 | 7.327 | 1,926,417 | +0.23(+3.29%) |
Mar 06, 2013 | 7.133 | 7.217 | 7.013 | 7.093 | 1,731,912 | -0.01(-0.19%) |
Mar 05, 2013 | 7.070 | 7.217 | 7.020 | 7.107 | 1,562,046 | +0.10(+1.38%) |
Mar 04, 2013 | 6.847 | 7.055 | 6.813 | 7.010 | 1,682,787 | +0.13(+1.89%) |
Mar 01, 2013 | 6.957 | 7.000 | 6.777 | 6.880 | 1,575,978 | -0.09(-1.24%) |
Feb 28, 2013 | 6.920 | 7.000 | 6.900 | 6.967 | 1,479,546 | +0.06(+0.92%) |
Feb 27, 2013 | 6.903 | 6.990 | 6.833 | 6.903 | 1,056,429 | -0.02(-0.29%) |
Feb 26, 2013 | 6.863 | 6.997 | 6.800 | 6.923 | 1,300,833 | +0.07(+1.02%) |
Feb 25, 2013 | 6.900 | 6.963 | 6.834 | 6.853 | 2,000,298 | +0.01(+0.19%) |
Feb 22, 2013 | 6.947 | 7.023 | 6.770 | 6.840 | 1,645,488 | -0.06(-0.82%) |
Feb 21, 2013 | 7.073 | 7.077 | 6.823 | 6.897 | 1,638,249 | -0.19(-2.73%) |
Feb 20, 2013 | 7.323 | 7.323 | 7.088 | 7.090 | 1,302,558 | -0.21(-2.83%) |
Feb 19, 2013 | 7.287 | 7.453 | 7.253 | 7.297 | 1,812,555 | +0.04(+0.60%) |
Feb 15, 2013 | 7.370 | 7.380 | 7.110 | 7.253 | 2,835,297 | -0.07(-0.96%) |
Feb 14, 2013 | 7.000 | 7.537 | 6.803 | 7.323 | 11,494,830 | +0.80(+12.26%) |
Feb 13, 2013 | 6.513 | 6.783 | 6.450 | 6.523 | 2,114,274 | +0.05(+0.72%) |
Feb 12, 2013 | 6.463 | 6.580 | 6.387 | 6.477 | 1,612,020 | +0.03(+0.47%) |
Feb 11, 2013 | 6.553 | 6.577 | 6.420 | 6.447 | 1,596,420 | -0.13(-1.93%) |
Feb 08, 2013 | 6.620 | 6.633 | 6.470 | 6.573 | 1,153,113 | -0.03(-0.40%) |
Feb 07, 2013 | 6.350 | 6.603 | 6.247 | 6.600 | 3,151,638 | +0.31(+4.87%) |
Feb 06, 2013 | 6.327 | 6.383 | 6.257 | 6.293 | 968,181 | +0.07(+1.18%) |
Feb 04, 2013 | 6.233 | 6.250 | 6.143 | 6.220 | 1,080,960 | -0.06(-0.96%) |