Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.52 | 10.56 | 10.39 | 10.41 | 613,014 | -0.12(-1.16%) |
Oct 30, 2013 | 10.57 | 10.59 | 10.52 | 10.53 | 760,057 | -0.01(-0.07%) |
Oct 29, 2013 | 10.57 | 10.67 | 10.41 | 10.54 | 0 | -0.01(-0.07%) |
Oct 28, 2013 | 10.46 | 10.59 | 10.43 | 10.54 | 0 | +0.12(+1.17%) |
Oct 25, 2013 | 10.43 | 10.53 | 10.35 | 10.42 | 0 | +0.04(+0.34%) |
Oct 24, 2013 | 10.29 | 10.40 | 10.14 | 10.39 | 667,934 | +0.18(+1.75%) |
Oct 23, 2013 | 10.26 | 10.26 | 10.14 | 10.21 | 515,840 | -0.08(-0.77%) |
Oct 22, 2013 | 10.24 | 10.31 | 10.18 | 10.29 | 472,331 | +0.06(+0.63%) |
Oct 21, 2013 | 10.21 | 10.28 | 10.11 | 10.22 | 455,831 | +0.02(+0.21%) |
Oct 18, 2013 | 10.16 | 10.24 | 10.04 | 10.20 | 1,126,498 | +0.14(+1.35%) |
Oct 17, 2013 | 10.02 | 10.11 | 9.893 | 10.06 | 2,001,617 | +0.03(+0.29%) |
Oct 16, 2013 | 9.950 | 10.12 | 9.950 | 10.04 | 842,725 | +0.14(+1.45%) |
Oct 15, 2013 | 9.986 | 10.02 | 9.882 | 9.893 | 641,055 | -0.12(-1.21%) |
Oct 14, 2013 | 9.950 | 10.03 | 9.929 | 10.01 | 718,249 | +0.03(+0.29%) |
Oct 11, 2013 | 9.678 | 9.993 | 9.571 | 9.986 | 0 | +0.26(+2.65%) |
Oct 10, 2013 | 9.664 | 9.750 | 9.542 | 9.728 | 434,464 | +0.17(+1.80%) |
Oct 09, 2013 | 9.549 | 9.621 | 9.506 | 9.556 | 644,114 | +0.02(+0.23%) |
Oct 08, 2013 | 9.664 | 9.700 | 9.535 | 9.535 | 554,962 | -0.14(-1.41%) |
Oct 07, 2013 | 9.843 | 9.900 | 9.671 | 9.671 | 0 | -0.24(-2.38%) |
Oct 04, 2013 | 9.764 | 9.986 | 9.746 | 9.907 | 0 | +0.12(+1.24%) |
Oct 03, 2013 | 9.807 | 9.829 | 9.714 | 9.786 | 0 | -0.03(-0.29%) |
Oct 02, 2013 | 9.814 | 9.886 | 9.735 | 9.814 | 857,284 | -0.05(-0.51%) |
Oct 01, 2013 | 9.700 | 9.871 | 9.592 | 9.864 | 808,333 | +0.19(+1.92%) |
Sep 30, 2013 | 9.449 | 9.685 | 9.356 | 9.678 | 954,596 | +0.14(+1.43%) |
Sep 27, 2013 | 9.528 | 9.635 | 9.479 | 9.542 | 0 | -0.06(-0.67%) |
Sep 26, 2013 | 9.713 | 9.734 | 9.528 | 9.606 | 511,646 | -0.06(-0.66%) |
Sep 25, 2013 | 9.663 | 9.777 | 9.556 | 9.670 | 763,075 | +0.04(+0.44%) |
Sep 24, 2013 | 9.620 | 9.770 | 9.563 | 9.627 | 546,627 | +0.02(+0.22%) |
Sep 23, 2013 | 9.542 | 9.649 | 9.379 | 9.606 | 692,336 | +0.05(+0.52%) |
Sep 20, 2013 | 9.436 | 9.563 | 9.428 | 9.556 | 0 | +0.12(+1.28%) |
Sep 19, 2013 | 9.585 | 9.762 | 9.379 | 9.436 | 1,020,291 | -0.14(-1.48%) |
Sep 18, 2013 | 9.599 | 9.780 | 9.549 | 9.578 | 0 | -0.03(-0.30%) |
Sep 17, 2013 | 9.407 | 9.613 | 9.294 | 9.606 | 0 | +0.18(+1.88%) |
Sep 16, 2013 | 9.414 | 9.464 | 9.386 | 9.428 | 0 | +0.04(+0.45%) |
Sep 13, 2013 | 9.343 | 9.393 | 9.201 | 9.386 | 0 | +0.09(+0.92%) |
Sep 12, 2013 | 9.336 | 9.407 | 9.258 | 9.301 | 0 | -0.07(-0.76%) |
Sep 11, 2013 | 9.471 | 9.500 | 9.372 | 9.372 | 0 | -0.11(-1.12%) |
Sep 10, 2013 | 9.450 | 9.507 | 9.357 | 9.478 | 510,759 | +0.06(+0.60%) |
Sep 09, 2013 | 9.343 | 9.428 | 9.272 | 9.421 | 0 | +0.09(+0.91%) |
Sep 06, 2013 | 9.365 | 9.397 | 9.144 | 9.336 | 0 | +0.01(+0.15%) |
Sep 05, 2013 | 9.151 | 9.343 | 9.123 | 9.322 | 950,685 | +0.23(+2.50%) |
Sep 04, 2013 | 9.073 | 9.194 | 9.045 | 9.095 | 0 | +0.03(+0.31%) |
Sep 03, 2013 | 9.130 | 9.265 | 8.931 | 9.066 | 0 | +0.01(+0.16%) |
Aug 30, 2013 | 9.159 | 9.166 | 9.002 | 9.052 | 0 | -0.12(-1.32%) |
Aug 29, 2013 | 9.109 | 9.230 | 9.059 | 9.173 | 267,328 | +0.06(+0.70%) |
Aug 28, 2013 | 9.080 | 9.194 | 9.052 | 9.109 | 0 | +0.01(+0.16%) |
Aug 27, 2013 | 9.308 | 9.372 | 9.059 | 9.095 | 782,173 | -0.32(-3.40%) |
Aug 26, 2013 | 9.613 | 9.617 | 9.386 | 9.414 | 0 | -0.05(-0.53%) |
Aug 23, 2013 | 9.514 | 9.535 | 9.414 | 9.464 | 0 | -0.06(-0.60%) |
Aug 22, 2013 | 9.407 | 9.571 | 9.400 | 9.521 | 227,594 | +0.14(+1.52%) |
Aug 21, 2013 | 9.457 | 9.492 | 9.336 | 9.379 | 0 | -0.11(-1.12%) |
Aug 20, 2013 | 9.308 | 9.514 | 9.308 | 9.485 | 530,112 | +0.19(+2.06%) |
Aug 19, 2013 | 9.407 | 9.499 | 9.258 | 9.294 | 441,574 | -0.11(-1.13%) |
Aug 16, 2013 | 9.322 | 9.478 | 9.322 | 9.400 | 0 | +0.05(+0.49%) |
Aug 15, 2013 | 9.450 | 9.471 | 9.322 | 9.354 | 504,116 | -0.17(-1.83%) |
Aug 14, 2013 | 9.457 | 9.535 | 9.428 | 9.528 | 921,222 | +0.05(+0.52%) |
Aug 13, 2013 | 9.428 | 9.535 | 9.315 | 9.478 | 461,050 | +0.07(+0.76%) |
Aug 12, 2013 | 9.272 | 9.421 | 9.272 | 9.407 | 666,047 | +0.08(+0.84%) |
Aug 09, 2013 | 9.301 | 9.393 | 9.272 | 9.329 | 720,333 | -0.01(-0.08%) |
Aug 08, 2013 | 9.514 | 9.585 | 9.322 | 9.336 | 649,070 | -0.11(-1.13%) |
Aug 07, 2013 | 9.514 | 9.521 | 9.365 | 9.443 | 389,895 | -0.08(-0.82%) |
Aug 06, 2013 | 9.635 | 9.663 | 9.492 | 9.521 | 566,552 | -0.13(-1.40%) |
Aug 05, 2013 | 9.635 | 9.727 | 9.521 | 9.656 | 1,763,920 | +0.04(+0.37%) |
Aug 02, 2013 | 9.613 | 9.691 | 9.563 | 9.620 | 1,163,545 | -0.01(-0.07%) |
Aug 01, 2013 | 9.407 | 9.638 | 9.279 | 9.627 | 1,573,048 | +0.33(+3.51%) |
Jul 31, 2013 | 9.322 | 9.414 | 9.301 | 9.301 | 0 | +0.02(+0.23%) |
Jul 30, 2013 | 9.365 | 9.407 | 9.230 | 9.279 | 0 | -0.03(-0.31%) |
Jul 29, 2013 | 9.443 | 9.443 | 9.237 | 9.308 | 0 | -0.12(-1.28%) |
Jul 26, 2013 | 9.436 | 9.514 | 9.365 | 9.428 | 0 | -0.11(-1.19%) |
Jul 25, 2013 | 9.635 | 9.713 | 9.500 | 9.542 | 0 | -0.13(-1.39%) |
Jul 24, 2013 | 9.592 | 9.777 | 9.535 | 9.677 | 0 | +0.14(+1.49%) |
Jul 23, 2013 | 9.428 | 9.563 | 9.368 | 9.535 | 0 | +0.09(+0.98%) |
Jul 22, 2013 | 9.514 | 9.556 | 9.350 | 9.443 | 0 | -0.13(-1.41%) |
Jul 19, 2013 | 9.386 | 9.578 | 9.386 | 9.578 | 0 | +0.06(+0.67%) |
Jul 18, 2013 | 9.052 | 9.535 | 9.002 | 9.514 | 0 | +0.52(+5.77%) |
Jul 17, 2013 | 8.952 | 9.045 | 8.853 | 8.995 | 1,068,777 | +0.06(+0.72%) |
Jul 16, 2013 | 9.002 | 9.016 | 8.842 | 8.931 | 0 | -0.06(-0.63%) |
Jul 15, 2013 | 8.889 | 9.045 | 8.853 | 8.988 | 0 | +0.13(+1.52%) |
Jul 12, 2013 | 8.810 | 8.867 | 8.782 | 8.853 | 0 | +0.06(+0.65%) |
Jul 11, 2013 | 8.931 | 8.945 | 8.768 | 8.796 | 0 | -0.06(-0.72%) |
Jul 10, 2013 | 8.874 | 8.881 | 8.725 | 8.860 | 0 | +0.01(+0.16%) |
Jul 09, 2013 | 8.832 | 8.867 | 8.675 | 8.846 | 0 | +0.09(+0.97%) |
Jul 08, 2013 | 8.846 | 8.860 | 8.761 | 8.761 | 796,348 | -0.04(-0.48%) |
Jul 05, 2013 | 8.668 | 8.803 | 8.597 | 8.803 | 0 | +0.23(+2.65%) |
Jul 03, 2013 | 8.519 | 8.576 | 8.484 | 8.576 | 0 | +0.03(+0.33%) |
Jul 02, 2013 | 8.519 | 8.604 | 8.462 | 8.547 | 0 | +0.01(+0.08%) |
Jul 01, 2013 | 8.313 | 8.633 | 8.277 | 8.540 | 0 | +0.26(+3.09%) |
Jun 28, 2013 | 8.313 | 8.334 | 8.256 | 8.285 | 969,621 | -0.08(-1.01%) |
Jun 27, 2013 | 8.320 | 8.447 | 8.223 | 8.369 | 0 | +0.12(+1.45%) |
Jun 26, 2013 | 8.341 | 8.390 | 8.207 | 8.249 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 8.080 | 8.278 | 7.999 | 8.249 | 0 | +0.22(+2.72%) |
Jun 24, 2013 | 7.996 | 8.101 | 7.911 | 8.031 | 0 | -0.03(-0.35%) |
Jun 21, 2013 | 8.010 | 8.066 | 7.946 | 8.059 | 1,521,810 | +0.09(+1.15%) |
Jun 20, 2013 | 7.841 | 8.049 | 7.827 | 7.968 | 0 | +0.03(+0.35%) |
Jun 19, 2013 | 7.996 | 8.066 | 7.904 | 7.939 | 0 | -0.04(-0.53%) |
Jun 18, 2013 | 7.855 | 7.989 | 7.770 | 7.982 | 0 | +0.15(+1.89%) |
Jun 17, 2013 | 7.855 | 7.890 | 7.777 | 7.834 | 0 | +0.05(+0.63%) |
Jun 14, 2013 | 7.749 | 7.798 | 7.693 | 7.784 | 0 | +0.04(+0.45%) |
Jun 13, 2013 | 7.749 | 7.784 | 7.728 | 7.749 | 1,213,428 | -0.02(-0.27%) |
Jun 12, 2013 | 8.003 | 8.003 | 7.770 | 7.770 | 1,563,956 | -0.16(-2.04%) |
Jun 11, 2013 | 8.052 | 8.059 | 7.763 | 7.932 | 958,358 | -0.20(-2.51%) |
Jun 10, 2013 | 8.101 | 8.151 | 8.038 | 8.137 | 0 | +0.05(+0.61%) |
Jun 07, 2013 | 8.101 | 8.116 | 8.010 | 8.087 | 0 | +0.06(+0.70%) |
Jun 06, 2013 | 7.932 | 8.052 | 7.876 | 8.031 | 521,496 | +0.08(+0.97%) |
Jun 05, 2013 | 8.010 | 8.080 | 7.925 | 7.953 | 0 | -0.07(-0.88%) |
Jun 04, 2013 | 8.108 | 8.154 | 7.975 | 8.024 | 0 | -0.06(-0.70%) |
Jun 03, 2013 | 8.087 | 8.168 | 7.953 | 8.080 | 1,011,688 | +0.00(+0.00%) |
May 31, 2013 | 8.186 | 8.228 | 8.073 | 8.080 | 410,695 | -0.16(-1.97%) |
May 30, 2013 | 8.186 | 8.270 | 8.137 | 8.242 | 343,745 | +0.07(+0.86%) |
May 29, 2013 | 8.158 | 8.270 | 8.130 | 8.172 | 326,355 | -0.06(-0.77%) |
May 28, 2013 | 8.151 | 8.270 | 8.116 | 8.235 | 638,991 | +0.21(+2.63%) |
May 24, 2013 | 7.883 | 8.031 | 7.862 | 8.024 | 0 | +0.08(+1.06%) |
May 23, 2013 | 7.918 | 7.996 | 7.834 | 7.939 | 0 | -0.04(-0.44%) |
May 22, 2013 | 8.137 | 8.221 | 7.925 | 7.975 | 0 | -0.15(-1.82%) |
May 21, 2013 | 8.158 | 8.179 | 8.080 | 8.123 | 0 | -0.05(-0.60%) |
May 20, 2013 | 8.017 | 8.186 | 7.989 | 8.172 | 0 | +0.12(+1.44%) |
May 17, 2013 | 7.975 | 8.066 | 7.975 | 8.056 | 0 | +0.12(+1.46%) |
May 16, 2013 | 7.946 | 8.052 | 7.890 | 7.939 | 308,065 | -0.06(-0.70%) |
May 15, 2013 | 7.953 | 8.024 | 7.911 | 7.996 | 0 | +0.15(+1.89%) |
May 13, 2013 | 7.834 | 7.876 | 7.777 | 7.848 | 0 | -0.04(-0.54%) |
May 10, 2013 | 7.862 | 7.904 | 7.763 | 7.890 | 0 | +0.05(+0.63%) |
May 09, 2013 | 7.890 | 7.925 | 7.834 | 7.841 | 0 | -0.06(-0.71%) |
May 08, 2013 | 7.827 | 7.922 | 7.806 | 7.897 | 0 | +0.02(+0.27%) |
May 07, 2013 | 7.749 | 7.883 | 7.721 | 7.876 | 0 | +0.15(+2.01%) |
May 06, 2013 | 7.566 | 7.728 | 7.559 | 7.721 | 0 | +0.14(+1.86%) |
May 03, 2013 | 7.538 | 7.636 | 7.460 | 7.580 | 0 | +0.12(+1.61%) |
May 02, 2013 | 7.404 | 7.510 | 7.355 | 7.460 | 0 | +0.07(+0.95%) |
May 01, 2013 | 7.622 | 7.629 | 7.390 | 7.390 | 949,911 | -0.27(-3.50%) |
Apr 30, 2013 | 7.644 | 7.679 | 7.580 | 7.658 | 0 | +0.02(+0.28%) |
Apr 29, 2013 | 7.559 | 7.636 | 7.559 | 7.636 | 314,915 | +0.08(+1.12%) |
Apr 26, 2013 | 7.601 | 7.601 | 7.492 | 7.552 | 624,333 | -0.06(-0.83%) |
Apr 25, 2013 | 7.636 | 7.707 | 7.608 | 7.615 | 809,887 | -0.01(-0.09%) |
Apr 24, 2013 | 7.496 | 7.629 | 7.467 | 7.622 | 444,334 | +0.11(+1.50%) |
Apr 23, 2013 | 7.305 | 7.510 | 7.305 | 7.510 | 1,348,193 | +0.25(+3.39%) |
Apr 22, 2013 | 7.369 | 7.471 | 7.249 | 7.263 | 688,283 | -0.13(-1.81%) |
Apr 19, 2013 | 7.404 | 7.474 | 7.355 | 7.397 | 1,314,309 | -0.06(-0.76%) |
Apr 18, 2013 | 7.517 | 7.725 | 7.390 | 7.453 | 854,155 | -0.03(-0.38%) |
Apr 17, 2013 | 7.538 | 7.622 | 7.397 | 7.481 | 576,421 | -0.11(-1.48%) |
Apr 16, 2013 | 7.629 | 7.629 | 7.510 | 7.594 | 536,656 | +0.01(+0.19%) |
Apr 15, 2013 | 7.777 | 7.813 | 7.531 | 7.580 | 920,110 | -0.23(-2.89%) |
Apr 12, 2013 | 7.770 | 7.809 | 7.714 | 7.806 | 396,998 | +0.01(+0.09%) |
Apr 11, 2013 | 7.820 | 7.862 | 7.784 | 7.798 | 260,807 | -0.05(-0.63%) |
Apr 10, 2013 | 7.721 | 7.876 | 7.721 | 7.848 | 366,176 | +0.14(+1.83%) |
Apr 09, 2013 | 7.721 | 7.763 | 7.672 | 7.707 | 429,212 | -0.01(-0.18%) |
Apr 08, 2013 | 7.714 | 7.728 | 7.594 | 7.721 | 472,604 | +0.02(+0.27%) |
Apr 05, 2013 | 7.559 | 7.700 | 7.524 | 7.700 | 719,794 | +0.01(+0.09%) |
Apr 04, 2013 | 7.658 | 7.721 | 7.619 | 7.693 | 343,369 | +0.05(+0.65%) |
Apr 03, 2013 | 7.742 | 7.777 | 7.601 | 7.644 | 1,062,097 | -0.11(-1.45%) |
Apr 02, 2013 | 7.777 | 7.798 | 7.721 | 7.756 | 846,981 | +0.01(+0.09%) |
Apr 01, 2013 | 7.855 | 7.862 | 7.700 | 7.749 | 903,113 | -0.13(-1.65%) |
Mar 28, 2013 | 7.970 | 7.998 | 7.880 | 7.880 | 577,630 | -0.07(-0.88%) |
Mar 27, 2013 | 7.907 | 7.998 | 7.831 | 7.949 | 1,061,015 | +0.00(+0.00%) |
Mar 26, 2013 | 8.005 | 8.026 | 7.942 | 7.949 | 426,015 | +0.00(+0.00%) |
Mar 25, 2013 | 7.942 | 8.023 | 7.907 | 7.949 | 570,382 | +0.02(+0.26%) |
Mar 22, 2013 | 7.963 | 7.977 | 7.921 | 7.928 | 515,261 | -0.03(-0.35%) |
Mar 21, 2013 | 7.914 | 8.005 | 7.900 | 7.956 | 672,412 | -0.03(-0.35%) |
Mar 20, 2013 | 7.977 | 8.596 | 7.928 | 7.984 | 736,959 | +0.05(+0.62%) |
Mar 19, 2013 | 7.838 | 8.012 | 7.831 | 7.935 | 1,124,922 | +0.10(+1.25%) |
Mar 18, 2013 | 7.768 | 7.866 | 7.768 | 7.838 | 726,441 | -0.04(-0.53%) |
Mar 15, 2013 | 7.838 | 7.904 | 7.831 | 7.880 | 2,204,994 | +0.06(+0.81%) |
Mar 14, 2013 | 7.705 | 7.831 | 7.691 | 7.817 | 439,930 | +0.11(+1.45%) |
Mar 13, 2013 | 7.691 | 7.733 | 7.677 | 7.705 | 406,579 | +0.00(+0.00%) |
Mar 12, 2013 | 7.614 | 7.726 | 7.600 | 7.705 | 834,295 | +0.06(+0.82%) |
Mar 11, 2013 | 7.579 | 7.656 | 7.530 | 7.642 | 986,961 | +0.03(+0.46%) |
Mar 08, 2013 | 7.663 | 7.677 | 7.600 | 7.607 | 728,167 | -0.01(-0.09%) |
Mar 07, 2013 | 7.551 | 7.649 | 7.516 | 7.614 | 475,578 | +0.06(+0.83%) |
Mar 06, 2013 | 7.523 | 7.593 | 7.516 | 7.551 | 496,999 | +0.04(+0.56%) |
Mar 05, 2013 | 7.376 | 7.656 | 7.376 | 7.509 | 2,334,703 | +0.15(+2.09%) |
Mar 04, 2013 | 7.341 | 7.397 | 7.317 | 7.355 | 1,523,476 | +0.01(+0.19%) |
Mar 01, 2013 | 7.341 | 7.418 | 7.285 | 7.341 | 1,725,105 | -0.07(-0.94%) |
Feb 28, 2013 | 7.411 | 7.481 | 7.411 | 7.411 | 448,790 | -0.01(-0.19%) |
Feb 27, 2013 | 7.453 | 7.512 | 7.306 | 7.425 | 569,383 | -0.05(-0.70%) |
Feb 26, 2013 | 7.481 | 7.495 | 7.313 | 7.477 | 496,830 | +0.06(+0.80%) |
Feb 25, 2013 | 7.684 | 7.691 | 7.411 | 7.418 | 525,200 | -0.25(-3.28%) |
Feb 22, 2013 | 7.642 | 7.670 | 7.579 | 7.670 | 225,969 | +0.08(+1.11%) |
Feb 21, 2013 | 7.600 | 7.684 | 7.572 | 7.586 | 594,448 | -0.03(-0.46%) |
Feb 20, 2013 | 7.691 | 7.719 | 7.600 | 7.621 | 613,375 | -0.07(-0.91%) |
Feb 19, 2013 | 7.649 | 7.712 | 7.649 | 7.691 | 773,377 | +0.06(+0.73%) |
Feb 15, 2013 | 7.677 | 7.677 | 7.572 | 7.635 | 573,982 | +0.00(+0.00%) |
Feb 14, 2013 | 7.670 | 7.691 | 7.607 | 7.635 | 224,781 | -0.05(-0.64%) |
Feb 13, 2013 | 7.691 | 7.712 | 7.586 | 7.684 | 695,135 | +0.01(+0.18%) |
Feb 12, 2013 | 7.656 | 7.698 | 7.621 | 7.670 | 750,606 | +0.00(+0.00%) |
Feb 11, 2013 | 7.691 | 7.694 | 7.642 | 7.670 | 319,274 | -0.01(-0.18%) |
Feb 08, 2013 | 7.691 | 7.712 | 7.656 | 7.684 | 566,019 | +0.00(+0.00%) |
Feb 07, 2013 | 7.712 | 7.719 | 7.614 | 7.684 | 500,965 | -0.01(-0.18%) |
Feb 06, 2013 | 7.635 | 7.705 | 7.561 | 7.698 | 719,155 | -0.01(-0.18%) |
Feb 04, 2013 | 7.866 | 7.893 | 7.698 | 7.712 | 416,981 | -0.20(-2.48%) |
Feb 01, 2013 | 7.740 | 7.942 | 7.705 | 7.907 | 871,564 | +0.22(+2.82%) |
Jan 31, 2013 | 7.684 | 7.740 | 7.656 | 7.691 | 513,516 | +0.00(+0.00%) |
Jan 30, 2013 | 7.719 | 7.733 | 7.649 | 7.691 | 357,400 | -0.05(-0.63%) |
Jan 29, 2013 | 7.733 | 7.740 | 7.670 | 7.740 | 542,419 | +0.01(+0.09%) |
Jan 28, 2013 | 7.698 | 7.740 | 7.621 | 7.733 | 445,586 | +0.06(+0.73%) |
Jan 25, 2013 | 7.698 | 7.726 | 7.586 | 7.677 | 332,926 | +0.03(+0.46%) |
Jan 24, 2013 | 7.691 | 7.705 | 7.607 | 7.642 | 617,947 | -0.06(-0.73%) |
Jan 23, 2013 | 7.733 | 7.747 | 7.687 | 7.698 | 418,640 | -0.06(-0.72%) |
Jan 22, 2013 | 7.656 | 7.768 | 7.635 | 7.754 | 527,039 | +0.08(+1.00%) |
Jan 18, 2013 | 7.754 | 7.817 | 7.635 | 7.677 | 501,853 | -0.10(-1.35%) |
Jan 17, 2013 | 7.796 | 7.873 | 7.656 | 7.782 | 908,184 | +0.08(+1.00%) |
Jan 16, 2013 | 7.698 | 7.719 | 7.656 | 7.705 | 575,456 | -0.01(-0.09%) |
Jan 15, 2013 | 7.684 | 7.726 | 7.656 | 7.712 | 488,153 | +0.00(+0.00%) |
Jan 14, 2013 | 7.656 | 7.726 | 7.572 | 7.712 | 607,063 | +0.02(+0.27%) |
Jan 11, 2013 | 7.775 | 7.796 | 7.614 | 7.691 | 586,085 | -0.07(-0.90%) |
Jan 10, 2013 | 7.796 | 7.824 | 7.747 | 7.761 | 290,066 | +0.01(+0.18%) |
Jan 09, 2013 | 7.740 | 7.810 | 7.691 | 7.747 | 1,392,595 | +0.05(+0.64%) |
Jan 08, 2013 | 7.733 | 7.761 | 7.684 | 7.698 | 375,577 | -0.02(-0.27%) |
Jan 07, 2013 | 7.754 | 7.803 | 7.705 | 7.719 | 475,100 | -0.08(-1.08%) |
Jan 04, 2013 | 7.733 | 7.817 | 7.712 | 7.803 | 754,918 | +0.11(+1.45%) |
Jan 03, 2013 | 7.565 | 7.712 | 7.516 | 7.691 | 1,068,963 | +0.12(+1.57%) |
Jan 02, 2013 | 7.495 | 7.579 | 7.278 | 7.572 | 1,031,087 | +0.29(+4.03%) |
Dec 31, 2012 | 7.215 | 7.292 | 7.180 | 7.278 | 546,509 | +0.05(+0.68%) |
Dec 28, 2012 | 7.236 | 7.285 | 7.195 | 7.229 | 404,824 | -0.03(-0.48%) |
Dec 27, 2012 | 7.257 | 7.320 | 7.145 | 7.264 | 850,922 | -0.01(-0.10%) |
Dec 26, 2012 | 7.292 | 7.320 | 7.229 | 7.271 | 460,188 | -0.03(-0.38%) |
Dec 24, 2012 | 7.376 | 7.397 | 7.236 | 7.299 | 264,608 | -0.06(-0.85%) |
Dec 21, 2012 | 7.243 | 7.362 | 7.180 | 7.361 | 3,132,911 | +0.06(+0.76%) |
Dec 20, 2012 | 7.215 | 7.334 | 7.215 | 7.306 | 932,542 | +0.13(+1.85%) |
Dec 19, 2012 | 7.159 | 7.243 | 7.068 | 7.173 | 882,214 | +0.04(+0.59%) |
Dec 18, 2012 | 6.992 | 7.138 | 6.971 | 7.131 | 2,066,751 | +0.16(+2.26%) |
Dec 17, 2012 | 6.908 | 6.992 | 6.908 | 6.974 | 723,474 | +0.09(+1.27%) |
Dec 14, 2012 | 6.950 | 6.950 | 6.831 | 6.887 | 501,599 | -0.06(-0.91%) |
Dec 13, 2012 | 6.992 | 7.006 | 6.922 | 6.950 | 334,834 | -0.06(-0.80%) |
Dec 12, 2012 | 7.152 | 7.159 | 6.981 | 7.006 | 481,349 | -0.13(-1.76%) |
Dec 11, 2012 | 7.131 | 7.201 | 7.082 | 7.131 | 802,687 | +0.05(+0.69%) |
Dec 10, 2012 | 7.061 | 7.103 | 7.034 | 7.082 | 351,238 | +0.02(+0.30%) |
Dec 07, 2012 | 7.075 | 7.089 | 6.978 | 7.061 | 302,455 | +0.01(+0.20%) |
Dec 06, 2012 | 7.041 | 7.068 | 6.978 | 7.048 | 319,322 | +0.01(+0.20%) |
Dec 05, 2012 | 7.089 | 7.145 | 7.027 | 7.034 | 314,002 | -0.04(-0.59%) |
Dec 04, 2012 | 7.020 | 7.082 | 6.985 | 7.075 | 614,154 | +0.03(+0.45%) |
Nov 30, 2012 | 7.058 | 7.086 | 6.933 | 7.044 | 728,005 | +0.01(+0.20%) |
Nov 29, 2012 | 7.065 | 7.099 | 7.002 | 7.030 | 354,002 | +0.02(+0.30%) |
Nov 28, 2012 | 6.885 | 7.013 | 6.843 | 7.009 | 672,295 | +0.08(+1.20%) |
Nov 27, 2012 | 7.079 | 7.093 | 6.912 | 6.926 | 757,414 | -0.17(-2.35%) |
Nov 26, 2012 | 7.065 | 7.106 | 6.989 | 7.093 | 365,333 | +0.00(+0.00%) |
Nov 23, 2012 | 6.926 | 7.099 | 6.891 | 7.093 | 213,899 | +0.20(+2.92%) |
Nov 21, 2012 | 6.926 | 6.932 | 6.822 | 6.891 | 406,723 | -0.03(-0.50%) |
Nov 20, 2012 | 6.836 | 6.961 | 6.829 | 6.926 | 594,919 | +0.10(+1.42%) |
Nov 19, 2012 | 6.760 | 6.829 | 6.711 | 6.829 | 643,854 | +0.13(+1.97%) |
Nov 16, 2012 | 6.649 | 6.732 | 6.580 | 6.697 | 626,784 | +0.03(+0.52%) |
Nov 15, 2012 | 6.607 | 6.704 | 6.538 | 6.663 | 810,766 | +0.00(+0.00%) |
Nov 14, 2012 | 6.898 | 7.002 | 6.649 | 6.663 | 805,758 | -0.23(-3.32%) |
Nov 13, 2012 | 7.037 | 7.093 | 6.878 | 6.891 | 481,605 | -0.20(-2.83%) |
Nov 12, 2012 | 7.106 | 7.120 | 7.016 | 7.093 | 658,924 | +0.01(+0.20%) |
Nov 09, 2012 | 6.961 | 7.141 | 6.940 | 7.079 | 813,948 | +0.06(+0.89%) |
Nov 08, 2012 | 7.176 | 7.203 | 7.002 | 7.016 | 626,435 | -0.15(-2.13%) |
Nov 07, 2012 | 7.467 | 7.515 | 7.169 | 7.169 | 838,851 | -0.36(-4.79%) |
Nov 06, 2012 | 7.654 | 7.696 | 7.522 | 7.529 | 689,509 | -0.08(-1.09%) |
Nov 05, 2012 | 7.571 | 7.626 | 7.495 | 7.613 | 830,393 | +0.03(+0.37%) |
Nov 02, 2012 | 7.647 | 7.723 | 7.515 | 7.585 | 786,567 | -0.06(-0.73%) |