Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.00 | 11.45 | 10.89 | 11.38 | 127,658 | +0.15(+1.34%) |
Jan 30, 2014 | 11.17 | 11.34 | 11.03 | 11.23 | 111,317 | +0.18(+1.63%) |
Jan 29, 2014 | 11.25 | 11.25 | 10.97 | 11.05 | 230,334 | -0.32(-2.81%) |
Jan 28, 2014 | 10.87 | 11.44 | 10.78 | 11.37 | 170,911 | +0.48(+4.41%) |
Jan 27, 2014 | 10.99 | 11.19 | 10.71 | 10.89 | 163,623 | -0.12(-1.09%) |
Jan 24, 2014 | 11.52 | 11.52 | 10.83 | 11.01 | 187,939 | -0.63(-5.41%) |
Jan 23, 2014 | 11.62 | 11.67 | 11.50 | 11.64 | 82,260 | -0.07(-0.60%) |
Jan 22, 2014 | 11.67 | 11.78 | 11.54 | 11.71 | 50,821 | +0.03(+0.26%) |
Jan 21, 2014 | 11.78 | 11.78 | 11.51 | 11.68 | 98,634 | +0.00(+0.00%) |
Jan 17, 2014 | 11.80 | 11.68 | 11.68 | 11.68 | 44,400 | -0.11(-0.93%) |
Jan 16, 2014 | 11.96 | 11.96 | 11.63 | 11.79 | 72,861 | -0.15(-1.26%) |
Jan 15, 2014 | 11.90 | 12.04 | 11.77 | 11.94 | 91,703 | +0.04(+0.34%) |
Jan 14, 2014 | 11.74 | 11.91 | 11.65 | 11.90 | 59,526 | +0.25(+2.15%) |
Jan 13, 2014 | 12.01 | 12.01 | 11.53 | 11.65 | 142,299 | -0.35(-2.92%) |
Jan 10, 2014 | 12.23 | 12.33 | 11.86 | 12.00 | 96,493 | -0.17(-1.40%) |
Jan 09, 2014 | 12.45 | 12.45 | 11.79 | 12.17 | 236,796 | -0.28(-2.25%) |
Jan 08, 2014 | 12.59 | 12.63 | 12.37 | 12.45 | 83,660 | -0.16(-1.27%) |
Jan 07, 2014 | 12.58 | 12.72 | 12.39 | 12.61 | 77,915 | +0.12(+0.96%) |
Jan 06, 2014 | 12.76 | 12.81 | 12.42 | 12.49 | 151,527 | -0.27(-2.12%) |
Jan 03, 2014 | 12.50 | 12.82 | 12.45 | 12.76 | 155,125 | +0.24(+1.92%) |
Jan 02, 2014 | 12.79 | 12.83 | 12.21 | 12.52 | 145,249 | -0.23(-1.80%) |
Dec 31, 2013 | 12.81 | 12.75 | 12.75 | 12.75 | 85,200 | +0.00(+0.00%) |
Dec 30, 2013 | 13.02 | 13.13 | 12.70 | 12.75 | 66,766 | -0.33(-2.52%) |
Dec 27, 2013 | 13.15 | 13.19 | 12.95 | 13.08 | 35,541 | +0.00(+0.00%) |
Dec 26, 2013 | 13.48 | 13.51 | 13.05 | 13.08 | 54,817 | -0.28(-2.10%) |
Dec 24, 2013 | 13.07 | 13.41 | 13.02 | 13.36 | 37,590 | +0.45(+3.49%) |
Dec 23, 2013 | 12.90 | 13.21 | 12.89 | 12.91 | 88,533 | +0.05(+0.39%) |
Dec 20, 2013 | 12.70 | 13.07 | 12.57 | 12.86 | 230,348 | +0.20(+1.58%) |
Dec 19, 2013 | 12.89 | 12.89 | 12.61 | 12.66 | 87,786 | -0.23(-1.78%) |
Dec 18, 2013 | 12.79 | 12.96 | 12.54 | 12.89 | 136,995 | +0.11(+0.86%) |
Dec 17, 2013 | 12.43 | 12.80 | 12.43 | 12.78 | 121,237 | +0.35(+2.82%) |
Dec 16, 2013 | 12.20 | 12.52 | 12.14 | 12.43 | 121,232 | +0.33(+2.73%) |
Dec 13, 2013 | 12.05 | 12.21 | 11.99 | 12.10 | 123,649 | +0.06(+0.50%) |
Dec 12, 2013 | 12.09 | 12.20 | 12.00 | 12.04 | 94,779 | -0.06(-0.50%) |
Dec 11, 2013 | 12.41 | 12.44 | 12.00 | 12.10 | 152,657 | -0.31(-2.50%) |
Dec 10, 2013 | 12.55 | 12.59 | 12.40 | 12.41 | 110,779 | -0.13(-1.04%) |
Dec 09, 2013 | 12.46 | 12.59 | 12.40 | 12.54 | 114,506 | +0.12(+0.97%) |
Dec 06, 2013 | 12.46 | 12.66 | 12.32 | 12.42 | 124,926 | +0.12(+0.98%) |
Dec 05, 2013 | 12.41 | 12.45 | 12.25 | 12.30 | 105,927 | -0.08(-0.65%) |
Dec 04, 2013 | 12.28 | 12.56 | 12.25 | 12.38 | 144,109 | +0.01(+0.08%) |
Dec 03, 2013 | 12.41 | 12.76 | 12.36 | 12.37 | 135,826 | -0.12(-0.96%) |
Dec 02, 2013 | 12.88 | 12.95 | 12.49 | 12.49 | 91,380 | -0.42(-3.25%) |
Nov 29, 2013 | 12.59 | 12.94 | 12.50 | 12.91 | 81,548 | +0.32(+2.54%) |
Nov 27, 2013 | 12.47 | 12.64 | 12.33 | 12.59 | 69,831 | +0.16(+1.29%) |
Nov 26, 2013 | 12.60 | 12.70 | 12.39 | 12.43 | 147,529 | -0.18(-1.43%) |
Nov 25, 2013 | 12.76 | 12.86 | 12.57 | 12.61 | 98,695 | -0.13(-1.02%) |
Nov 22, 2013 | 12.38 | 12.78 | 12.35 | 12.74 | 97,083 | +0.33(+2.66%) |
Nov 21, 2013 | 12.18 | 12.51 | 12.18 | 12.41 | 99,142 | +0.33(+2.73%) |
Nov 20, 2013 | 12.43 | 12.49 | 12.04 | 12.08 | 186,280 | -0.31(-2.50%) |
Nov 19, 2013 | 12.38 | 12.67 | 12.31 | 12.39 | 180,960 | +0.02(+0.16%) |
Nov 18, 2013 | 12.32 | 12.82 | 12.31 | 12.37 | 151,768 | +0.05(+0.41%) |
Nov 15, 2013 | 12.59 | 12.66 | 12.22 | 12.32 | 189,586 | -0.29(-2.30%) |
Nov 14, 2013 | 12.22 | 12.71 | 12.11 | 12.61 | 121,447 | +0.41(+3.36%) |
Nov 13, 2013 | 12.00 | 12.23 | 11.87 | 12.20 | 216,685 | +0.11(+0.91%) |
Nov 12, 2013 | 11.98 | 12.11 | 11.87 | 12.09 | 106,797 | +0.09(+0.75%) |
Nov 11, 2013 | 11.83 | 12.15 | 11.76 | 12.00 | 119,427 | +0.10(+0.84%) |
Nov 08, 2013 | 12.01 | 12.10 | 11.88 | 11.90 | 238,278 | -0.14(-1.16%) |
Nov 07, 2013 | 12.36 | 12.36 | 12.03 | 12.04 | 239,092 | -0.27(-2.19%) |
Nov 06, 2013 | 12.45 | 12.45 | 12.19 | 12.31 | 162,265 | -0.03(-0.24%) |
Nov 05, 2013 | 12.34 | 12.34 | 11.97 | 12.34 | 283,834 | -0.10(-0.80%) |
Nov 04, 2013 | 12.16 | 12.45 | 12.08 | 12.44 | 297,114 | +0.28(+2.30%) |
Nov 01, 2013 | 12.76 | 12.78 | 11.97 | 12.16 | 335,226 | -0.60(-4.70%) |
Oct 31, 2013 | 12.45 | 13.01 | 12.08 | 12.76 | 330,889 | +0.26(+2.08%) |
Oct 30, 2013 | 12.78 | 12.99 | 12.48 | 12.50 | 381,781 | -0.24(-1.88%) |
Oct 29, 2013 | 13.01 | 13.08 | 12.69 | 12.74 | 357,850 | -0.27(-2.08%) |
Oct 28, 2013 | 13.03 | 13.11 | 12.94 | 13.01 | 253,733 | -0.02(-0.15%) |
Oct 25, 2013 | 13.17 | 13.17 | 12.95 | 13.03 | 123,876 | -0.14(-1.06%) |
Oct 24, 2013 | 12.87 | 13.24 | 12.77 | 13.17 | 150,417 | +0.36(+2.81%) |
Oct 23, 2013 | 12.79 | 12.92 | 12.67 | 12.81 | 279,030 | -0.03(-0.23%) |
Oct 22, 2013 | 12.94 | 13.02 | 12.83 | 12.84 | 212,469 | -0.06(-0.47%) |
Oct 21, 2013 | 13.05 | 13.10 | 12.88 | 12.90 | 193,284 | -0.12(-0.92%) |
Oct 18, 2013 | 12.90 | 13.04 | 12.75 | 13.02 | 150,631 | +0.25(+1.96%) |
Oct 17, 2013 | 12.67 | 12.98 | 12.62 | 12.77 | 391,909 | +0.06(+0.47%) |
Oct 16, 2013 | 12.55 | 12.79 | 12.45 | 12.71 | 202,260 | +0.28(+2.25%) |
Oct 15, 2013 | 12.35 | 12.61 | 12.27 | 12.43 | 185,578 | +0.07(+0.57%) |
Oct 14, 2013 | 12.16 | 12.42 | 11.97 | 12.36 | 294,803 | +0.10(+0.82%) |
Oct 11, 2013 | 12.08 | 12.33 | 12.08 | 12.26 | 256,608 | +0.15(+1.24%) |
Oct 10, 2013 | 11.76 | 12.21 | 11.76 | 12.11 | 304,931 | +0.58(+5.03%) |
Oct 09, 2013 | 11.28 | 11.62 | 11.11 | 11.53 | 215,151 | +0.28(+2.49%) |
Oct 08, 2013 | 11.19 | 11.30 | 11.10 | 11.25 | 202,239 | +0.03(+0.27%) |
Oct 07, 2013 | 11.23 | 11.29 | 11.06 | 11.22 | 213,602 | -0.16(-1.41%) |
Oct 04, 2013 | 11.23 | 11.39 | 11.17 | 11.38 | 116,944 | +0.13(+1.16%) |
Oct 03, 2013 | 11.15 | 11.34 | 11.10 | 11.25 | 234,157 | +0.11(+0.99%) |
Oct 02, 2013 | 11.05 | 11.18 | 11.04 | 11.14 | 97,474 | -0.03(-0.27%) |
Oct 01, 2013 | 10.84 | 11.17 | 10.83 | 11.17 | 137,874 | +0.36(+3.33%) |
Sep 30, 2013 | 10.91 | 11.02 | 10.75 | 10.81 | 172,278 | -0.31(-2.79%) |
Sep 27, 2013 | 11.03 | 11.25 | 11.00 | 11.12 | 110,278 | -0.02(-0.18%) |
Sep 26, 2013 | 11.31 | 11.42 | 11.13 | 11.14 | 155,685 | -0.16(-1.42%) |
Sep 25, 2013 | 11.36 | 11.36 | 11.21 | 11.30 | 94,178 | -0.07(-0.62%) |
Sep 24, 2013 | 11.17 | 11.61 | 11.15 | 11.37 | 130,709 | +0.21(+1.88%) |
Sep 23, 2013 | 11.33 | 11.36 | 11.12 | 11.16 | 135,129 | -0.24(-2.11%) |
Sep 20, 2013 | 11.50 | 11.56 | 11.36 | 11.40 | 223,625 | -0.09(-0.78%) |
Sep 19, 2013 | 11.65 | 11.65 | 11.41 | 11.49 | 169,255 | -0.14(-1.20%) |
Sep 18, 2013 | 11.61 | 11.78 | 11.41 | 11.63 | 149,970 | -0.01(-0.09%) |
Sep 17, 2013 | 11.68 | 11.74 | 11.61 | 11.64 | 85,779 | -0.01(-0.09%) |
Sep 16, 2013 | 11.66 | 11.73 | 11.56 | 11.65 | 157,063 | +0.16(+1.39%) |
Sep 13, 2013 | 11.63 | 11.65 | 11.43 | 11.49 | 167,142 | -0.08(-0.69%) |
Sep 12, 2013 | 11.66 | 11.67 | 11.47 | 11.57 | 99,395 | -0.09(-0.77%) |
Sep 11, 2013 | 11.55 | 11.77 | 11.55 | 11.66 | 328,344 | +0.12(+1.04%) |
Sep 10, 2013 | 12.22 | 12.30 | 11.34 | 11.54 | 542,294 | -0.54(-4.47%) |
Sep 09, 2013 | 12.50 | 12.51 | 12.06 | 12.08 | 187,677 | -0.41(-3.28%) |
Sep 06, 2013 | 12.56 | 12.64 | 12.17 | 12.49 | 131,873 | +0.00(+0.00%) |
Sep 05, 2013 | 12.61 | 12.63 | 12.41 | 12.49 | 160,537 | -0.14(-1.11%) |
Sep 04, 2013 | 12.50 | 12.72 | 12.50 | 12.63 | 107,093 | +0.14(+1.12%) |
Sep 03, 2013 | 12.63 | 12.92 | 12.35 | 12.49 | 222,689 | +0.05(+0.40%) |
Aug 30, 2013 | 13.09 | 13.09 | 12.37 | 12.44 | 174,381 | -0.63(-4.82%) |
Aug 29, 2013 | 12.87 | 13.38 | 12.87 | 13.07 | 102,566 | +0.17(+1.32%) |
Aug 28, 2013 | 12.74 | 13.12 | 12.74 | 12.90 | 140,989 | +0.11(+0.86%) |
Aug 27, 2013 | 12.68 | 12.81 | 12.68 | 12.79 | 243,348 | -0.16(-1.24%) |
Aug 26, 2013 | 12.84 | 12.97 | 12.75 | 12.95 | 169,244 | +0.10(+0.78%) |
Aug 23, 2013 | 12.95 | 12.95 | 12.71 | 12.85 | 108,437 | -0.01(-0.08%) |
Aug 22, 2013 | 12.66 | 13.04 | 12.66 | 12.86 | 136,665 | +0.25(+1.98%) |
Aug 21, 2013 | 12.62 | 12.76 | 12.47 | 12.61 | 256,798 | -0.05(-0.39%) |
Aug 20, 2013 | 12.55 | 12.82 | 12.55 | 12.66 | 203,909 | +0.17(+1.36%) |
Aug 19, 2013 | 12.75 | 12.75 | 12.49 | 12.49 | 165,277 | -0.35(-2.73%) |
Aug 16, 2013 | 12.89 | 13.04 | 12.79 | 12.84 | 154,917 | -0.10(-0.77%) |
Aug 15, 2013 | 13.30 | 13.30 | 12.86 | 12.94 | 188,941 | -0.52(-3.86%) |
Aug 14, 2013 | 13.44 | 13.52 | 13.39 | 13.46 | 137,004 | +0.05(+0.37%) |
Aug 13, 2013 | 13.58 | 13.63 | 13.41 | 13.41 | 144,387 | -0.08(-0.59%) |
Aug 12, 2013 | 13.00 | 13.55 | 12.98 | 13.49 | 203,976 | +0.43(+3.29%) |
Aug 09, 2013 | 13.19 | 13.31 | 12.97 | 13.06 | 137,093 | -0.13(-0.99%) |
Aug 08, 2013 | 13.14 | 13.35 | 12.97 | 13.19 | 112,836 | +0.23(+1.77%) |
Aug 07, 2013 | 12.79 | 12.96 | 12.59 | 12.96 | 194,376 | +0.13(+1.01%) |
Aug 06, 2013 | 13.30 | 13.30 | 12.79 | 12.83 | 154,732 | -0.52(-3.90%) |
Aug 05, 2013 | 13.17 | 13.35 | 13.12 | 13.35 | 201,717 | +0.18(+1.37%) |
Aug 02, 2013 | 13.04 | 13.24 | 13.00 | 13.17 | 252,443 | +0.15(+1.15%) |
Aug 01, 2013 | 12.21 | 13.16 | 11.97 | 13.02 | 592,919 | +0.94(+7.78%) |
Jul 31, 2013 | 11.90 | 12.20 | 11.87 | 12.08 | 347,213 | +0.22(+1.85%) |
Jul 30, 2013 | 12.18 | 12.18 | 11.85 | 11.86 | 118,441 | -0.21(-1.74%) |
Jul 29, 2013 | 12.03 | 12.19 | 11.94 | 12.07 | 187,668 | -0.07(-0.58%) |
Jul 26, 2013 | 12.27 | 12.33 | 12.10 | 12.14 | 145,362 | -0.20(-1.62%) |
Jul 25, 2013 | 12.23 | 12.45 | 12.19 | 12.34 | 143,396 | +0.04(+0.33%) |
Jul 24, 2013 | 12.54 | 12.59 | 12.29 | 12.30 | 160,194 | -0.13(-1.05%) |
Jul 23, 2013 | 12.57 | 12.57 | 12.43 | 12.43 | 141,035 | -0.07(-0.56%) |
Jul 22, 2013 | 12.53 | 12.59 | 12.45 | 12.50 | 115,958 | -0.03(-0.24%) |
Jul 19, 2013 | 12.44 | 12.59 | 12.44 | 12.53 | 179,015 | +0.02(+0.16%) |
Jul 18, 2013 | 12.54 | 12.57 | 12.41 | 12.51 | 253,633 | +0.02(+0.12%) |
Jul 17, 2013 | 12.60 | 12.63 | 12.49 | 12.49 | 176,182 | +0.00(+0.04%) |
Jul 16, 2013 | 12.81 | 12.81 | 12.48 | 12.49 | 284,729 | -0.34(-2.65%) |
Jul 15, 2013 | 12.63 | 12.90 | 12.48 | 12.83 | 305,359 | -0.01(-0.08%) |
Jul 12, 2013 | 12.80 | 12.93 | 12.78 | 12.84 | 160,578 | +0.05(+0.39%) |
Jul 11, 2013 | 12.83 | 12.92 | 12.73 | 12.79 | 233,101 | +0.23(+1.83%) |
Jul 10, 2013 | 12.58 | 12.77 | 12.42 | 12.56 | 340,469 | +0.02(+0.16%) |
Jul 09, 2013 | 12.72 | 12.70 | 12.51 | 12.54 | 323,772 | -0.12(-0.95%) |
Jul 08, 2013 | 12.62 | 12.74 | 12.56 | 12.66 | 334,507 | +0.17(+1.36%) |
Jul 05, 2013 | 12.50 | 12.60 | 12.31 | 12.49 | 233,066 | +0.19(+1.54%) |
Jul 03, 2013 | 12.15 | 12.32 | 11.94 | 12.30 | 517,886 | +0.18(+1.49%) |
Jul 02, 2013 | 11.86 | 12.14 | 11.82 | 12.12 | 556,291 | +0.22(+1.85%) |
Jul 01, 2013 | 11.64 | 12.00 | 11.64 | 11.90 | 563,440 | +0.26(+2.23%) |
Jun 28, 2013 | 11.19 | 11.67 | 11.15 | 11.64 | 1,542,699 | +0.37(+3.28%) |
Jun 27, 2013 | 11.15 | 11.36 | 11.06 | 11.27 | 286,955 | +0.26(+2.36%) |
Jun 26, 2013 | 11.03 | 11.14 | 10.78 | 11.01 | 282,990 | +0.16(+1.47%) |
Jun 25, 2013 | 10.43 | 10.91 | 10.32 | 10.85 | 291,280 | +0.63(+6.16%) |
Jun 24, 2013 | 10.64 | 10.64 | 10.08 | 10.22 | 562,995 | -0.56(-5.19%) |
Jun 21, 2013 | 10.90 | 11.03 | 10.67 | 10.78 | 584,701 | -0.10(-0.92%) |
Jun 20, 2013 | 11.73 | 11.81 | 10.87 | 10.88 | 381,466 | -0.97(-8.19%) |
Jun 19, 2013 | 12.12 | 12.12 | 11.75 | 11.85 | 241,339 | -0.27(-2.23%) |
Jun 18, 2013 | 11.99 | 12.27 | 11.92 | 12.12 | 492,082 | +0.17(+1.42%) |
Jun 17, 2013 | 11.80 | 12.02 | 11.73 | 11.95 | 458,095 | +0.28(+2.40%) |
Jun 14, 2013 | 11.23 | 11.72 | 11.23 | 11.67 | 256,209 | +0.44(+3.92%) |
Jun 13, 2013 | 10.93 | 11.31 | 10.87 | 11.23 | 322,848 | +0.25(+2.28%) |
Jun 12, 2013 | 11.17 | 11.17 | 10.88 | 10.98 | 370,015 | -0.09(-0.81%) |
Jun 11, 2013 | 10.80 | 11.20 | 10.44 | 11.07 | 235,440 | +0.04(+0.36%) |
Jun 10, 2013 | 11.30 | 11.38 | 10.95 | 11.03 | 377,403 | -0.22(-1.96%) |
Jun 07, 2013 | 11.10 | 11.30 | 11.01 | 11.25 | 388,744 | +0.25(+2.27%) |
Jun 06, 2013 | 10.95 | 11.15 | 10.82 | 11.00 | 250,057 | +0.06(+0.55%) |
Jun 05, 2013 | 11.18 | 11.23 | 10.83 | 10.94 | 237,649 | -0.22(-1.97%) |
Jun 04, 2013 | 11.36 | 11.43 | 11.02 | 11.16 | 257,972 | -0.05(-0.45%) |
Jun 03, 2013 | 11.30 | 11.45 | 10.98 | 11.21 | 452,248 | +0.00(+0.00%) |
May 31, 2013 | 11.18 | 11.30 | 11.05 | 11.21 | 193,237 | -0.13(-1.15%) |
May 30, 2013 | 11.16 | 11.34 | 11.03 | 11.34 | 417,286 | +0.24(+2.16%) |
May 29, 2013 | 10.96 | 11.28 | 10.94 | 11.10 | 226,462 | +0.07(+0.63%) |
May 28, 2013 | 10.87 | 11.46 | 10.86 | 11.03 | 403,236 | +0.27(+2.51%) |
May 24, 2013 | 10.43 | 10.76 | 10.37 | 10.76 | 265,835 | +0.23(+2.18%) |
May 23, 2013 | 10.15 | 10.60 | 10.00 | 10.53 | 432,057 | +0.17(+1.64%) |
May 22, 2013 | 10.48 | 10.70 | 10.25 | 10.36 | 247,548 | -0.13(-1.24%) |
May 21, 2013 | 10.49 | 10.59 | 10.39 | 10.49 | 266,170 | +0.02(+0.19%) |
May 20, 2013 | 10.24 | 10.60 | 10.23 | 10.47 | 674,880 | +0.29(+2.85%) |
May 17, 2013 | 10.04 | 10.44 | 10.00 | 10.18 | 651,959 | +0.22(+2.21%) |
May 16, 2013 | 10.24 | 10.25 | 9.870 | 9.960 | 295,722 | +0.21(+2.15%) |
May 15, 2013 | 9.740 | 9.780 | 9.710 | 9.750 | 188,942 | +0.39(+4.17%) |
May 13, 2013 | 9.080 | 9.540 | 9.050 | 9.360 | 386,546 | +0.31(+3.43%) |
May 10, 2013 | 8.900 | 9.270 | 8.780 | 9.050 | 393,823 | +0.41(+4.75%) |
May 09, 2013 | 8.140 | 8.750 | 8.130 | 8.640 | 533,860 | +0.78(+9.92%) |
May 08, 2013 | 7.900 | 7.940 | 7.810 | 7.860 | 105,879 | -0.03(-0.38%) |
May 07, 2013 | 7.940 | 7.960 | 7.730 | 7.890 | 71,708 | -0.01(-0.13%) |
May 06, 2013 | 7.700 | 7.920 | 7.630 | 7.900 | 92,461 | +0.27(+3.54%) |
May 03, 2013 | 7.510 | 7.700 | 7.340 | 7.630 | 128,495 | +0.29(+3.95%) |
May 02, 2013 | 7.340 | 7.420 | 7.250 | 7.340 | 110,718 | +0.07(+0.96%) |
May 01, 2013 | 7.550 | 7.565 | 7.130 | 7.270 | 132,389 | -0.30(-3.96%) |
Apr 30, 2013 | 7.310 | 7.670 | 7.280 | 7.570 | 106,184 | +0.28(+3.84%) |
Apr 29, 2013 | 7.270 | 7.360 | 7.180 | 7.290 | 111,124 | +0.04(+0.55%) |
Apr 26, 2013 | 7.360 | 7.380 | 7.240 | 7.250 | 61,565 | -0.13(-1.76%) |
Apr 25, 2013 | 7.190 | 7.520 | 7.190 | 7.380 | 246,384 | +0.18(+2.50%) |
Apr 24, 2013 | 7.300 | 7.300 | 7.150 | 7.200 | 63,403 | -0.09(-1.23%) |
Apr 23, 2013 | 7.060 | 7.320 | 7.060 | 7.290 | 98,693 | +0.32(+4.59%) |
Apr 22, 2013 | 7.080 | 7.080 | 6.790 | 6.970 | 48,225 | -0.08(-1.13%) |
Apr 19, 2013 | 6.750 | 7.070 | 6.670 | 7.050 | 73,036 | +0.30(+4.44%) |
Apr 18, 2013 | 6.820 | 6.850 | 6.590 | 6.750 | 92,247 | -0.04(-0.59%) |
Apr 17, 2013 | 6.970 | 7.010 | 6.660 | 6.790 | 108,881 | -0.29(-4.10%) |
Apr 16, 2013 | 6.940 | 7.100 | 6.900 | 7.080 | 72,211 | +0.23(+3.36%) |
Apr 15, 2013 | 7.180 | 7.280 | 6.810 | 6.850 | 137,046 | -0.43(-5.91%) |
Apr 12, 2013 | 7.340 | 7.420 | 7.170 | 7.280 | 75,126 | -0.10(-1.36%) |
Apr 11, 2013 | 7.340 | 7.400 | 7.310 | 7.380 | 61,161 | +0.01(+0.14%) |
Apr 10, 2013 | 7.340 | 7.430 | 7.340 | 7.370 | 89,353 | +0.07(+0.96%) |
Apr 09, 2013 | 7.480 | 7.480 | 7.290 | 7.300 | 65,393 | -0.11(-1.48%) |
Apr 08, 2013 | 7.320 | 7.450 | 7.284 | 7.410 | 171,750 | +0.11(+1.51%) |
Apr 05, 2013 | 7.110 | 7.320 | 7.110 | 7.300 | 46,119 | +0.01(+0.14%) |
Apr 04, 2013 | 7.140 | 7.310 | 7.112 | 7.290 | 301,784 | +0.18(+2.53%) |
Apr 03, 2013 | 7.340 | 7.340 | 7.070 | 7.110 | 80,875 | -0.20(-2.74%) |
Apr 02, 2013 | 7.350 | 7.360 | 7.220 | 7.310 | 85,387 | +0.01(+0.14%) |
Apr 01, 2013 | 7.610 | 7.630 | 7.240 | 7.300 | 99,430 | -0.33(-4.33%) |
Mar 28, 2013 | 7.770 | 7.780 | 7.610 | 7.630 | 53,773 | -0.09(-1.17%) |
Mar 27, 2013 | 7.520 | 7.720 | 7.520 | 7.720 | 57,655 | +0.09(+1.18%) |
Mar 26, 2013 | 7.890 | 7.890 | 7.500 | 7.630 | 97,824 | -0.20(-2.55%) |
Mar 25, 2013 | 7.870 | 7.900 | 7.770 | 7.830 | 43,121 | -0.02(-0.25%) |
Mar 22, 2013 | 7.900 | 7.900 | 7.810 | 7.850 | 50,837 | -0.04(-0.51%) |
Mar 21, 2013 | 7.800 | 7.900 | 7.780 | 7.890 | 53,438 | +0.02(+0.25%) |
Mar 20, 2013 | 7.880 | 7.920 | 7.790 | 7.870 | 118,252 | +0.08(+1.03%) |
Mar 19, 2013 | 7.950 | 8.000 | 7.550 | 7.790 | 220,752 | -0.14(-1.77%) |
Mar 18, 2013 | 7.870 | 8.030 | 7.870 | 7.930 | 83,330 | -0.10(-1.25%) |
Mar 15, 2013 | 7.980 | 8.050 | 7.950 | 8.030 | 293,045 | +0.05(+0.63%) |
Mar 14, 2013 | 7.930 | 8.000 | 7.860 | 7.980 | 99,907 | +0.07(+0.88%) |
Mar 13, 2013 | 7.930 | 7.950 | 7.840 | 7.910 | 124,058 | -0.02(-0.25%) |
Mar 12, 2013 | 7.940 | 8.008 | 7.890 | 7.930 | 158,019 | +0.03(+0.38%) |
Mar 11, 2013 | 7.320 | 7.920 | 7.320 | 7.900 | 482,407 | +0.55(+7.48%) |
Mar 08, 2013 | 7.450 | 7.450 | 7.310 | 7.350 | 460,518 | -0.04(-0.54%) |
Mar 07, 2013 | 6.950 | 7.450 | 6.950 | 7.390 | 548,902 | +0.46(+6.64%) |
Mar 06, 2013 | 6.960 | 7.040 | 6.850 | 6.930 | 94,617 | +0.03(+0.43%) |
Mar 05, 2013 | 6.500 | 6.945 | 6.500 | 6.900 | 153,627 | +0.41(+6.32%) |
Mar 04, 2013 | 6.530 | 6.559 | 6.290 | 6.490 | 120,915 | +0.10(+1.56%) |
Mar 01, 2013 | 6.200 | 6.510 | 6.160 | 6.390 | 102,296 | -0.06(-0.93%) |
Feb 28, 2013 | 6.430 | 6.520 | 6.300 | 6.450 | 56,438 | +0.00(+0.00%) |
Feb 27, 2013 | 6.260 | 6.520 | 6.260 | 6.450 | 74,169 | +0.19(+3.04%) |
Feb 26, 2013 | 6.250 | 6.350 | 6.200 | 6.260 | 50,197 | +0.05(+0.81%) |
Feb 25, 2013 | 6.580 | 6.720 | 6.150 | 6.210 | 140,649 | -0.29(-4.46%) |
Feb 22, 2013 | 6.670 | 6.670 | 6.330 | 6.500 | 82,941 | -0.10(-1.52%) |
Feb 21, 2013 | 6.310 | 6.730 | 6.180 | 6.600 | 144,809 | +0.26(+4.10%) |
Feb 20, 2013 | 6.480 | 6.500 | 6.301 | 6.340 | 111,654 | -0.13(-2.01%) |
Feb 19, 2013 | 6.290 | 6.480 | 6.270 | 6.470 | 58,799 | +0.18(+2.86%) |
Feb 15, 2013 | 6.440 | 6.540 | 6.270 | 6.290 | 128,710 | -0.12(-1.87%) |
Feb 14, 2013 | 6.400 | 6.510 | 6.400 | 6.410 | 51,664 | -0.02(-0.31%) |
Feb 13, 2013 | 6.550 | 6.600 | 6.410 | 6.430 | 66,216 | -0.09(-1.38%) |
Feb 12, 2013 | 6.520 | 6.600 | 6.500 | 6.520 | 68,276 | +0.01(+0.15%) |
Feb 11, 2013 | 6.590 | 6.660 | 6.460 | 6.510 | 104,890 | -0.10(-1.51%) |
Feb 08, 2013 | 6.480 | 6.690 | 6.450 | 6.610 | 95,945 | +0.16(+2.48%) |
Feb 07, 2013 | 6.210 | 6.690 | 6.199 | 6.450 | 236,851 | +0.31(+5.05%) |
Feb 06, 2013 | 6.100 | 6.200 | 6.100 | 6.140 | 55,181 | +0.06(+0.99%) |
Feb 04, 2013 | 6.280 | 6.320 | 6.020 | 6.080 | 126,965 | -0.31(-4.85%) |