Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.10 | 10.33 | 9.900 | 9.920 | 470,914 | -0.13(-1.29%) |
Jan 30, 2014 | 10.02 | 10.11 | 9.900 | 10.05 | 249,904 | +0.12(+1.21%) |
Jan 29, 2014 | 9.760 | 9.990 | 9.760 | 9.930 | 229,511 | +0.08(+0.81%) |
Jan 28, 2014 | 10.10 | 10.10 | 9.810 | 9.850 | 505,958 | -0.25(-2.48%) |
Jan 27, 2014 | 10.12 | 10.31 | 10.02 | 10.10 | 182,567 | -0.03(-0.30%) |
Jan 24, 2014 | 10.32 | 10.32 | 10.08 | 10.13 | 212,611 | -0.21(-2.03%) |
Jan 23, 2014 | 10.29 | 10.35 | 10.20 | 10.34 | 140,914 | +0.03(+0.29%) |
Jan 22, 2014 | 10.43 | 10.49 | 10.26 | 10.31 | 238,644 | -0.17(-1.62%) |
Jan 21, 2014 | 10.49 | 10.49 | 10.41 | 10.48 | 163,520 | +0.02(+0.19%) |
Jan 17, 2014 | 10.43 | 10.46 | 10.46 | 10.46 | 154,600 | -0.02(-0.19%) |
Jan 16, 2014 | 10.48 | 10.55 | 10.43 | 10.48 | 117,970 | -0.02(-0.19%) |
Jan 15, 2014 | 10.47 | 10.52 | 10.47 | 10.50 | 233,191 | +0.03(+0.29%) |
Jan 14, 2014 | 10.39 | 10.50 | 10.32 | 10.47 | 189,362 | +0.13(+1.26%) |
Jan 13, 2014 | 10.37 | 10.52 | 10.30 | 10.34 | 146,205 | -0.10(-0.96%) |
Jan 10, 2014 | 10.40 | 10.50 | 10.37 | 10.44 | 107,342 | +0.07(+0.68%) |
Jan 09, 2014 | 10.51 | 10.51 | 10.34 | 10.37 | 154,225 | -0.14(-1.33%) |
Jan 08, 2014 | 10.66 | 10.66 | 10.49 | 10.51 | 107,189 | -0.14(-1.31%) |
Jan 07, 2014 | 10.64 | 10.66 | 10.51 | 10.65 | 344,047 | +0.05(+0.47%) |
Jan 06, 2014 | 10.51 | 10.65 | 10.42 | 10.60 | 301,926 | +0.15(+1.44%) |
Jan 03, 2014 | 10.37 | 10.63 | 10.37 | 10.45 | 193,051 | +0.13(+1.26%) |
Jan 02, 2014 | 10.35 | 10.37 | 10.25 | 10.32 | 127,450 | -0.08(-0.77%) |
Dec 31, 2013 | 10.37 | 10.40 | 10.40 | 10.40 | 168,000 | +0.02(+0.19%) |
Dec 30, 2013 | 10.24 | 10.42 | 10.24 | 10.38 | 200,740 | +0.13(+1.27%) |
Dec 27, 2013 | 10.21 | 10.27 | 10.11 | 10.25 | 148,271 | +0.01(+0.10%) |
Dec 26, 2013 | 10.16 | 10.27 | 10.11 | 10.24 | 96,361 | +0.04(+0.39%) |
Dec 24, 2013 | 10.09 | 10.20 | 10.05 | 10.20 | 129,021 | +0.14(+1.39%) |
Dec 23, 2013 | 10.04 | 10.08 | 9.870 | 10.06 | 209,308 | +0.04(+0.40%) |
Dec 20, 2013 | 9.890 | 10.05 | 9.850 | 10.02 | 152,828 | +0.13(+1.31%) |
Dec 19, 2013 | 10.01 | 10.09 | 9.870 | 9.890 | 169,786 | -0.20(-1.98%) |
Dec 18, 2013 | 10.16 | 10.19 | 9.850 | 10.09 | 309,739 | -0.17(-1.66%) |
Dec 17, 2013 | 10.22 | 10.32 | 10.17 | 10.26 | 156,399 | +0.04(+0.39%) |
Dec 16, 2013 | 9.940 | 10.28 | 9.940 | 10.22 | 265,072 | +0.30(+3.02%) |
Dec 13, 2013 | 9.880 | 9.960 | 9.850 | 9.920 | 112,747 | +0.03(+0.30%) |
Dec 12, 2013 | 9.950 | 9.950 | 9.780 | 9.890 | 195,149 | -0.01(-0.10%) |
Dec 11, 2013 | 10.09 | 10.09 | 9.900 | 9.900 | 151,701 | -0.16(-1.59%) |
Dec 10, 2013 | 10.07 | 10.19 | 10.05 | 10.06 | 174,109 | -0.03(-0.30%) |
Dec 09, 2013 | 10.22 | 10.29 | 10.06 | 10.09 | 168,557 | -0.16(-1.56%) |
Dec 06, 2013 | 10.25 | 10.32 | 10.19 | 10.25 | 158,316 | +0.05(+0.49%) |
Dec 05, 2013 | 10.11 | 10.27 | 10.10 | 10.20 | 194,660 | +0.10(+0.99%) |
Dec 04, 2013 | 10.03 | 10.28 | 9.980 | 10.10 | 247,945 | +0.10(+1.00%) |
Dec 03, 2013 | 10.04 | 10.08 | 9.830 | 10.00 | 869,141 | -0.09(-0.89%) |
Dec 02, 2013 | 10.11 | 10.14 | 10.04 | 10.09 | 264,240 | -0.01(-0.10%) |
Nov 29, 2013 | 10.16 | 10.18 | 10.10 | 10.10 | 99,335 | +0.12(+1.20%) |
Nov 27, 2013 | 10.09 | 10.09 | 9.962 | 9.980 | 153,755 | -0.02(-0.20%) |
Nov 26, 2013 | 10.03 | 10.08 | 9.950 | 10.00 | 116,363 | -0.05(-0.50%) |
Nov 25, 2013 | 9.980 | 10.12 | 9.924 | 10.05 | 155,588 | +0.07(+0.70%) |
Nov 22, 2013 | 10.07 | 10.09 | 9.930 | 9.980 | 266,722 | -0.05(-0.50%) |
Nov 21, 2013 | 9.700 | 10.05 | 9.490 | 10.03 | 741,332 | +0.47(+4.92%) |
Nov 20, 2013 | 9.900 | 9.930 | 9.490 | 9.560 | 344,907 | -0.34(-3.43%) |
Nov 19, 2013 | 10.07 | 10.09 | 9.880 | 9.900 | 184,136 | -0.17(-1.69%) |
Nov 18, 2013 | 10.27 | 10.27 | 10.04 | 10.07 | 325,431 | -0.15(-1.47%) |
Nov 15, 2013 | 10.11 | 10.23 | 10.06 | 10.22 | 279,069 | +0.11(+1.09%) |
Nov 14, 2013 | 10.41 | 10.41 | 10.09 | 10.11 | 369,106 | -0.38(-3.62%) |
Nov 13, 2013 | 10.57 | 10.61 | 10.48 | 10.49 | 364,597 | -0.10(-0.94%) |
Nov 12, 2013 | 10.64 | 10.69 | 10.58 | 10.59 | 157,816 | -0.11(-1.03%) |
Nov 11, 2013 | 10.64 | 10.70 | 10.59 | 10.70 | 132,912 | +0.01(+0.09%) |
Nov 08, 2013 | 10.64 | 10.70 | 10.57 | 10.69 | 141,394 | +0.03(+0.28%) |
Nov 07, 2013 | 10.81 | 10.91 | 10.63 | 10.66 | 247,436 | -0.15(-1.39%) |
Nov 06, 2013 | 10.88 | 10.93 | 10.77 | 10.81 | 180,596 | -0.03(-0.28%) |
Nov 05, 2013 | 11.04 | 11.04 | 10.74 | 10.84 | 269,895 | -0.22(-1.99%) |
Nov 04, 2013 | 10.79 | 11.09 | 10.79 | 11.06 | 334,632 | +0.27(+2.50%) |
Nov 01, 2013 | 10.99 | 11.02 | 10.72 | 10.79 | 233,230 | -0.17(-1.55%) |
Oct 31, 2013 | 10.97 | 11.12 | 10.96 | 10.96 | 171,240 | -0.02(-0.18%) |
Oct 30, 2013 | 11.00 | 11.08 | 10.90 | 10.98 | 460,696 | -0.07(-0.63%) |
Oct 29, 2013 | 11.09 | 11.19 | 10.99 | 11.05 | 211,662 | -0.08(-0.72%) |
Oct 28, 2013 | 11.26 | 11.27 | 11.09 | 11.13 | 242,252 | -0.10(-0.89%) |
Oct 25, 2013 | 11.28 | 11.41 | 11.11 | 11.23 | 345,266 | -0.06(-0.53%) |
Oct 24, 2013 | 11.23 | 11.39 | 11.20 | 11.29 | 415,741 | +0.02(+0.18%) |
Oct 23, 2013 | 10.61 | 11.42 | 10.61 | 11.27 | 1,420,823 | +0.78(+7.44%) |
Oct 22, 2013 | 10.76 | 10.77 | 10.35 | 10.49 | 575,451 | -0.27(-2.51%) |
Oct 21, 2013 | 10.84 | 10.99 | 10.67 | 10.76 | 613,756 | -0.32(-2.89%) |
Oct 18, 2013 | 11.21 | 11.21 | 11.04 | 11.08 | 293,226 | -0.10(-0.89%) |
Oct 17, 2013 | 11.10 | 11.23 | 11.10 | 11.18 | 204,616 | -0.01(-0.09%) |
Oct 16, 2013 | 11.12 | 11.23 | 11.08 | 11.19 | 155,109 | +0.12(+1.08%) |
Oct 15, 2013 | 11.14 | 11.20 | 11.04 | 11.07 | 188,900 | -0.13(-1.16%) |
Oct 14, 2013 | 11.13 | 11.25 | 11.13 | 11.20 | 76,301 | +0.04(+0.36%) |
Oct 11, 2013 | 11.06 | 11.18 | 10.94 | 11.16 | 175,339 | +0.15(+1.36%) |
Oct 10, 2013 | 11.00 | 11.06 | 10.91 | 11.01 | 318,095 | +0.09(+0.82%) |
Oct 09, 2013 | 10.90 | 11.00 | 10.85 | 10.92 | 340,432 | +0.02(+0.18%) |
Oct 08, 2013 | 10.99 | 11.10 | 10.79 | 10.90 | 221,071 | -0.09(-0.82%) |
Oct 07, 2013 | 11.11 | 11.16 | 10.98 | 10.99 | 150,544 | -0.17(-1.52%) |
Oct 04, 2013 | 11.02 | 11.22 | 11.01 | 11.16 | 121,145 | +0.12(+1.09%) |
Oct 03, 2013 | 11.10 | 11.17 | 10.95 | 11.04 | 261,930 | -0.09(-0.81%) |
Oct 02, 2013 | 11.18 | 11.29 | 11.12 | 11.13 | 314,928 | -0.18(-1.59%) |
Oct 01, 2013 | 11.03 | 11.49 | 11.00 | 11.31 | 512,958 | +0.28(+2.54%) |
Sep 30, 2013 | 11.11 | 11.26 | 11.03 | 11.03 | 335,012 | -0.19(-1.69%) |
Sep 27, 2013 | 11.23 | 11.31 | 11.14 | 11.22 | 212,164 | -0.05(-0.44%) |
Sep 26, 2013 | 11.20 | 11.31 | 11.20 | 11.27 | 351,211 | +0.04(+0.36%) |
Sep 25, 2013 | 11.15 | 11.39 | 11.15 | 11.23 | 543,067 | +0.08(+0.72%) |
Sep 24, 2013 | 10.96 | 11.23 | 10.96 | 11.15 | 230,917 | +0.18(+1.64%) |
Sep 23, 2013 | 10.82 | 11.01 | 10.82 | 10.97 | 319,367 | +0.08(+0.73%) |
Sep 20, 2013 | 11.02 | 11.04 | 10.89 | 10.89 | 249,164 | -0.11(-1.00%) |
Sep 19, 2013 | 11.03 | 11.09 | 10.99 | 11.00 | 159,836 | -0.08(-0.72%) |
Sep 18, 2013 | 11.11 | 11.19 | 10.96 | 11.08 | 221,989 | -0.05(-0.45%) |
Sep 17, 2013 | 11.24 | 11.32 | 11.10 | 11.13 | 246,651 | -0.08(-0.71%) |
Sep 16, 2013 | 11.16 | 11.24 | 11.14 | 11.21 | 173,141 | +0.09(+0.81%) |
Sep 13, 2013 | 11.17 | 11.24 | 11.08 | 11.12 | 214,939 | -0.02(-0.18%) |
Sep 12, 2013 | 11.18 | 11.26 | 11.11 | 11.14 | 223,903 | -0.05(-0.45%) |
Sep 11, 2013 | 11.00 | 11.21 | 10.91 | 11.19 | 514,025 | +0.14(+1.27%) |
Sep 10, 2013 | 11.26 | 11.26 | 11.03 | 11.05 | 935,493 | -0.13(-1.16%) |
Sep 09, 2013 | 11.06 | 11.21 | 11.02 | 11.18 | 310,088 | +0.20(+1.82%) |
Sep 06, 2013 | 11.17 | 11.25 | 10.98 | 10.98 | 349,660 | -0.10(-0.90%) |
Sep 05, 2013 | 10.95 | 11.20 | 10.95 | 11.08 | 609,707 | +0.14(+1.28%) |
Sep 04, 2013 | 10.88 | 11.00 | 10.85 | 10.94 | 175,046 | +0.09(+0.83%) |
Sep 03, 2013 | 10.70 | 10.89 | 10.70 | 10.85 | 380,696 | +0.24(+2.26%) |
Aug 30, 2013 | 10.79 | 10.79 | 10.57 | 10.61 | 166,167 | -0.14(-1.30%) |
Aug 29, 2013 | 10.72 | 10.83 | 10.67 | 10.75 | 250,517 | +0.05(+0.47%) |
Aug 28, 2013 | 10.21 | 10.84 | 10.21 | 10.70 | 724,162 | +0.50(+4.90%) |
Aug 27, 2013 | 10.41 | 10.46 | 10.19 | 10.20 | 251,248 | -0.31(-2.95%) |
Aug 26, 2013 | 10.74 | 10.75 | 10.48 | 10.51 | 277,663 | -0.26(-2.41%) |
Aug 23, 2013 | 10.71 | 10.82 | 10.68 | 10.77 | 133,030 | +0.05(+0.47%) |
Aug 22, 2013 | 10.73 | 10.85 | 10.66 | 10.72 | 126,359 | +0.02(+0.19%) |
Aug 21, 2013 | 10.75 | 10.77 | 10.61 | 10.70 | 199,370 | -0.11(-1.02%) |
Aug 20, 2013 | 10.67 | 10.94 | 10.63 | 10.81 | 559,453 | +0.17(+1.60%) |
Aug 19, 2013 | 10.76 | 10.76 | 10.58 | 10.64 | 121,549 | -0.11(-1.02%) |
Aug 16, 2013 | 10.69 | 10.80 | 10.67 | 10.75 | 213,448 | +0.05(+0.47%) |
Aug 15, 2013 | 10.84 | 10.90 | 10.65 | 10.70 | 214,323 | -0.22(-2.01%) |
Aug 14, 2013 | 10.98 | 11.00 | 10.89 | 10.92 | 175,586 | -0.06(-0.55%) |
Aug 13, 2013 | 10.76 | 11.08 | 10.73 | 10.98 | 1,088,599 | +0.20(+1.86%) |
Aug 12, 2013 | 10.95 | 11.07 | 10.74 | 10.78 | 754,061 | -0.28(-2.53%) |
Aug 09, 2013 | 11.09 | 11.20 | 10.97 | 11.06 | 244,002 | -0.07(-0.63%) |
Aug 08, 2013 | 10.93 | 11.17 | 10.93 | 11.13 | 260,089 | +0.26(+2.39%) |
Aug 07, 2013 | 11.04 | 11.06 | 10.81 | 10.87 | 649,653 | -0.21(-1.90%) |
Aug 06, 2013 | 10.87 | 11.30 | 10.84 | 11.08 | 336,238 | +0.19(+1.74%) |
Aug 05, 2013 | 10.79 | 10.96 | 10.71 | 10.89 | 516,031 | +0.21(+1.97%) |
Aug 02, 2013 | 10.70 | 10.83 | 10.63 | 10.68 | 249,940 | -0.07(-0.65%) |
Aug 01, 2013 | 10.64 | 10.84 | 10.57 | 10.75 | 255,435 | +0.17(+1.61%) |
Jul 31, 2013 | 10.46 | 10.61 | 10.42 | 10.58 | 305,794 | +0.16(+1.54%) |
Jul 30, 2013 | 10.22 | 10.63 | 10.22 | 10.42 | 552,007 | +0.21(+2.06%) |
Jul 29, 2013 | 10.40 | 10.49 | 10.17 | 10.21 | 519,391 | +0.10(+0.99%) |
Jul 26, 2013 | 9.680 | 10.41 | 9.630 | 10.11 | 991,110 | +0.59(+6.20%) |
Jul 25, 2013 | 9.320 | 9.530 | 9.300 | 9.520 | 298,806 | +0.18(+1.93%) |
Jul 24, 2013 | 9.370 | 9.430 | 9.315 | 9.340 | 102,231 | -0.02(-0.21%) |
Jul 23, 2013 | 9.360 | 9.450 | 9.340 | 9.360 | 86,919 | +0.04(+0.43%) |
Jul 22, 2013 | 9.290 | 9.390 | 9.270 | 9.320 | 57,555 | +0.02(+0.22%) |
Jul 19, 2013 | 9.200 | 9.320 | 9.140 | 9.300 | 122,557 | +0.05(+0.54%) |
Jul 18, 2013 | 9.000 | 9.250 | 8.830 | 9.250 | 285,369 | +0.26(+2.89%) |
Jul 17, 2013 | 9.220 | 9.270 | 8.960 | 8.990 | 123,815 | -0.21(-2.28%) |
Jul 16, 2013 | 9.190 | 9.220 | 9.120 | 9.200 | 101,494 | +0.02(+0.22%) |
Jul 15, 2013 | 9.440 | 9.450 | 9.150 | 9.180 | 189,210 | -0.24(-2.55%) |
Jul 12, 2013 | 9.400 | 9.440 | 9.390 | 9.420 | 80,994 | +0.01(+0.11%) |
Jul 11, 2013 | 9.460 | 9.460 | 9.330 | 9.410 | 150,090 | +0.08(+0.86%) |
Jul 10, 2013 | 9.340 | 9.370 | 9.290 | 9.330 | 91,999 | +0.01(+0.11%) |
Jul 09, 2013 | 9.390 | 9.360 | 9.280 | 9.320 | 116,320 | -0.01(-0.11%) |
Jul 08, 2013 | 9.350 | 9.390 | 9.290 | 9.330 | 160,038 | -0.02(-0.21%) |
Jul 05, 2013 | 9.490 | 9.490 | 9.230 | 9.350 | 354,137 | -0.13(-1.37%) |
Jul 03, 2013 | 9.390 | 9.480 | 9.390 | 9.480 | 136,012 | +0.05(+0.53%) |
Jul 02, 2013 | 9.470 | 9.540 | 9.340 | 9.430 | 451,328 | -0.09(-0.95%) |
Jul 01, 2013 | 9.460 | 9.620 | 9.460 | 9.520 | 46,027 | +0.07(+0.74%) |
Jun 28, 2013 | 9.420 | 9.480 | 9.370 | 9.450 | 365,005 | -0.05(-0.53%) |
Jun 27, 2013 | 9.400 | 9.550 | 9.400 | 9.500 | 158,199 | +0.14(+1.50%) |
Jun 26, 2013 | 9.470 | 9.500 | 9.310 | 9.360 | 111,779 | -0.04(-0.43%) |
Jun 25, 2013 | 9.070 | 9.420 | 9.060 | 9.400 | 258,924 | +0.37(+4.10%) |
Jun 24, 2013 | 8.990 | 9.120 | 8.890 | 9.030 | 163,689 | -0.10(-1.10%) |
Jun 21, 2013 | 9.240 | 9.350 | 9.100 | 9.130 | 345,773 | -0.12(-1.30%) |
Jun 20, 2013 | 9.320 | 9.390 | 9.180 | 9.250 | 129,051 | -0.23(-2.43%) |
Jun 19, 2013 | 9.570 | 9.650 | 9.400 | 9.480 | 307,067 | -0.13(-1.35%) |
Jun 18, 2013 | 9.710 | 9.780 | 9.540 | 9.610 | 215,906 | -0.19(-1.94%) |
Jun 17, 2013 | 9.660 | 9.980 | 9.660 | 9.800 | 264,613 | +0.14(+1.45%) |
Jun 14, 2013 | 9.630 | 9.700 | 9.580 | 9.660 | 265,283 | +0.04(+0.42%) |
Jun 13, 2013 | 9.420 | 9.680 | 9.380 | 9.620 | 263,897 | +0.21(+2.23%) |
Jun 12, 2013 | 9.640 | 9.700 | 9.390 | 9.410 | 176,144 | -0.15(-1.57%) |
Jun 11, 2013 | 9.490 | 9.630 | 9.450 | 9.560 | 198,464 | -0.01(-0.10%) |
Jun 10, 2013 | 9.580 | 9.580 | 9.470 | 9.570 | 114,781 | +0.04(+0.42%) |
Jun 07, 2013 | 9.530 | 9.640 | 9.500 | 9.530 | 91,385 | +0.04(+0.42%) |
Jun 06, 2013 | 9.290 | 9.560 | 9.170 | 9.490 | 280,713 | +0.22(+2.37%) |
Jun 05, 2013 | 9.360 | 9.460 | 9.240 | 9.270 | 142,135 | -0.14(-1.49%) |
Jun 04, 2013 | 9.590 | 9.670 | 9.338 | 9.410 | 162,857 | -0.22(-2.28%) |
Jun 03, 2013 | 9.280 | 9.650 | 9.270 | 9.630 | 246,823 | +0.38(+4.11%) |
May 31, 2013 | 9.300 | 9.370 | 9.180 | 9.250 | 169,760 | -0.08(-0.86%) |
May 30, 2013 | 9.200 | 9.440 | 9.180 | 9.330 | 184,492 | +0.14(+1.52%) |
May 29, 2013 | 9.230 | 9.320 | 9.120 | 9.190 | 75,516 | -0.05(-0.54%) |
May 28, 2013 | 9.070 | 9.350 | 9.040 | 9.240 | 202,222 | +0.24(+2.67%) |
May 24, 2013 | 9.060 | 9.100 | 8.919 | 9.000 | 91,514 | -0.13(-1.42%) |
May 23, 2013 | 9.020 | 9.240 | 8.900 | 9.130 | 161,735 | +0.10(+1.11%) |
May 22, 2013 | 9.260 | 9.310 | 9.000 | 9.030 | 193,410 | -0.22(-2.38%) |
May 21, 2013 | 9.150 | 9.280 | 9.150 | 9.250 | 154,209 | +0.13(+1.43%) |
May 20, 2013 | 9.090 | 9.220 | 9.070 | 9.120 | 73,176 | -0.03(-0.33%) |
May 17, 2013 | 9.090 | 9.210 | 9.050 | 9.150 | 146,431 | +0.02(+0.22%) |
May 16, 2013 | 8.990 | 9.330 | 8.970 | 9.130 | 368,643 | +0.20(+2.24%) |
May 15, 2013 | 8.650 | 9.010 | 8.650 | 8.930 | 351,272 | +0.23(+2.64%) |
May 13, 2013 | 8.600 | 8.720 | 8.600 | 8.700 | 158,852 | +0.10(+1.16%) |
May 10, 2013 | 8.510 | 8.620 | 8.490 | 8.600 | 64,942 | +0.07(+0.82%) |
May 09, 2013 | 8.510 | 8.580 | 8.510 | 8.530 | 59,191 | -0.02(-0.23%) |
May 08, 2013 | 8.550 | 8.630 | 8.520 | 8.550 | 135,008 | +0.00(+0.00%) |
May 07, 2013 | 8.510 | 8.580 | 8.420 | 8.550 | 193,002 | +0.07(+0.83%) |
May 06, 2013 | 8.470 | 8.500 | 8.390 | 8.480 | 144,435 | +0.04(+0.47%) |
May 03, 2013 | 8.450 | 8.440 | 8.350 | 8.440 | 239,891 | +0.03(+0.36%) |
May 02, 2013 | 8.500 | 8.500 | 8.330 | 8.410 | 153,520 | -0.04(-0.47%) |
May 01, 2013 | 8.610 | 8.620 | 8.440 | 8.450 | 162,866 | -0.19(-2.20%) |
Apr 30, 2013 | 8.350 | 8.670 | 8.290 | 8.640 | 324,807 | +0.30(+3.60%) |
Apr 29, 2013 | 8.540 | 8.570 | 8.330 | 8.340 | 350,934 | -0.15(-1.77%) |
Apr 26, 2013 | 8.330 | 8.510 | 8.330 | 8.490 | 360,018 | +0.16(+1.92%) |
Apr 25, 2013 | 8.240 | 8.390 | 8.220 | 8.330 | 214,288 | +0.13(+1.59%) |
Apr 24, 2013 | 8.000 | 8.280 | 8.000 | 8.200 | 282,021 | +0.12(+1.49%) |
Apr 23, 2013 | 7.730 | 8.090 | 7.710 | 8.080 | 446,275 | +0.43(+5.62%) |
Apr 22, 2013 | 7.690 | 7.760 | 7.600 | 7.650 | 165,075 | -0.05(-0.65%) |
Apr 19, 2013 | 7.720 | 7.735 | 7.630 | 7.700 | 137,515 | -0.02(-0.26%) |
Apr 18, 2013 | 7.840 | 7.890 | 7.630 | 7.720 | 172,556 | -0.10(-1.28%) |
Apr 17, 2013 | 7.950 | 7.950 | 7.750 | 7.820 | 127,380 | -0.18(-2.25%) |
Apr 16, 2013 | 7.980 | 8.015 | 7.850 | 8.000 | 121,737 | +0.11(+1.39%) |
Apr 15, 2013 | 8.120 | 8.190 | 7.885 | 7.890 | 138,460 | -0.34(-4.13%) |
Apr 12, 2013 | 8.260 | 8.300 | 8.130 | 8.230 | 84,041 | -0.10(-1.20%) |
Apr 11, 2013 | 8.330 | 8.360 | 8.240 | 8.330 | 97,754 | +0.02(+0.24%) |
Apr 10, 2013 | 8.190 | 8.310 | 8.190 | 8.310 | 251,668 | +0.15(+1.84%) |
Apr 09, 2013 | 8.030 | 8.210 | 8.000 | 8.160 | 140,475 | +0.16(+2.00%) |
Apr 08, 2013 | 7.920 | 8.040 | 7.825 | 8.000 | 157,407 | +0.06(+0.76%) |
Apr 05, 2013 | 7.970 | 7.980 | 7.860 | 7.940 | 139,162 | -0.13(-1.61%) |
Apr 04, 2013 | 8.140 | 8.180 | 8.030 | 8.070 | 176,664 | -0.07(-0.86%) |
Apr 03, 2013 | 8.030 | 8.175 | 8.000 | 8.140 | 235,173 | +0.12(+1.50%) |
Apr 02, 2013 | 7.940 | 8.120 | 7.910 | 8.020 | 204,320 | +0.10(+1.26%) |
Apr 01, 2013 | 8.100 | 8.150 | 7.890 | 7.920 | 248,939 | -0.17(-2.10%) |
Mar 28, 2013 | 8.180 | 8.230 | 8.070 | 8.090 | 353,400 | -0.11(-1.34%) |
Mar 27, 2013 | 8.160 | 8.250 | 8.120 | 8.200 | 185,855 | -0.01(-0.12%) |
Mar 26, 2013 | 8.150 | 8.270 | 8.120 | 8.210 | 168,731 | +0.08(+0.98%) |
Mar 25, 2013 | 8.100 | 8.240 | 8.090 | 8.130 | 213,164 | +0.05(+0.62%) |
Mar 22, 2013 | 8.110 | 8.180 | 8.060 | 8.080 | 133,965 | -0.01(-0.12%) |
Mar 21, 2013 | 8.350 | 8.400 | 8.070 | 8.090 | 265,498 | -0.31(-3.69%) |
Mar 20, 2013 | 8.390 | 8.440 | 8.360 | 8.400 | 150,169 | +0.02(+0.24%) |
Mar 19, 2013 | 8.300 | 8.400 | 8.240 | 8.380 | 217,974 | +0.11(+1.33%) |
Mar 18, 2013 | 8.160 | 8.370 | 8.040 | 8.270 | 357,226 | +0.08(+0.98%) |
Mar 15, 2013 | 8.220 | 8.300 | 8.180 | 8.190 | 270,590 | -0.01(-0.12%) |
Mar 14, 2013 | 8.510 | 8.510 | 8.180 | 8.200 | 761,096 | -0.29(-3.42%) |
Mar 13, 2013 | 8.500 | 8.570 | 8.410 | 8.490 | 164,508 | -0.04(-0.47%) |
Mar 12, 2013 | 8.450 | 8.620 | 8.370 | 8.530 | 434,330 | +0.08(+0.95%) |
Mar 11, 2013 | 8.330 | 8.460 | 8.250 | 8.450 | 166,721 | +0.04(+0.48%) |
Mar 08, 2013 | 8.260 | 8.440 | 8.230 | 8.410 | 330,971 | +0.16(+1.94%) |
Mar 07, 2013 | 8.320 | 8.340 | 8.230 | 8.250 | 178,773 | -0.02(-0.24%) |
Mar 06, 2013 | 8.210 | 8.370 | 8.210 | 8.270 | 181,826 | +0.06(+0.73%) |
Mar 05, 2013 | 8.150 | 8.260 | 8.150 | 8.210 | 127,381 | +0.11(+1.36%) |
Mar 04, 2013 | 8.200 | 8.250 | 8.060 | 8.100 | 108,377 | -0.13(-1.58%) |
Mar 01, 2013 | 8.120 | 8.270 | 8.020 | 8.230 | 215,911 | +0.10(+1.23%) |
Feb 28, 2013 | 8.170 | 8.260 | 8.125 | 8.130 | 138,029 | -0.07(-0.85%) |
Feb 27, 2013 | 8.270 | 8.270 | 8.120 | 8.200 | 191,469 | -0.06(-0.73%) |
Feb 26, 2013 | 8.300 | 8.400 | 8.120 | 8.260 | 714,885 | -0.02(-0.24%) |
Feb 25, 2013 | 8.290 | 8.460 | 8.250 | 8.280 | 508,468 | +0.02(+0.24%) |
Feb 22, 2013 | 8.130 | 8.300 | 8.100 | 8.260 | 348,184 | +0.16(+1.98%) |
Feb 21, 2013 | 8.070 | 8.170 | 8.020 | 8.100 | 431,443 | +0.01(+0.12%) |
Feb 20, 2013 | 8.050 | 8.160 | 7.940 | 8.090 | 427,130 | +0.05(+0.62%) |
Feb 19, 2013 | 7.960 | 8.100 | 7.920 | 8.040 | 274,987 | +0.05(+0.63%) |
Feb 15, 2013 | 8.110 | 8.200 | 7.920 | 7.990 | 260,595 | -0.17(-2.08%) |
Feb 14, 2013 | 8.080 | 8.200 | 7.990 | 8.160 | 183,392 | +0.05(+0.62%) |
Feb 13, 2013 | 8.140 | 8.230 | 8.100 | 8.110 | 138,712 | -0.04(-0.49%) |
Feb 12, 2013 | 8.140 | 8.220 | 8.080 | 8.150 | 135,443 | +0.04(+0.49%) |
Feb 11, 2013 | 8.190 | 8.190 | 8.040 | 8.110 | 148,832 | -0.06(-0.73%) |
Feb 08, 2013 | 8.060 | 8.300 | 8.060 | 8.170 | 388,754 | +0.11(+1.36%) |
Feb 07, 2013 | 8.110 | 8.190 | 8.030 | 8.060 | 195,423 | -0.08(-0.98%) |
Feb 06, 2013 | 7.770 | 8.200 | 7.750 | 8.140 | 344,798 | +0.33(+4.23%) |
Feb 04, 2013 | 7.800 | 7.840 | 7.740 | 7.810 | 413,910 | -0.04(-0.51%) |