Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.145 | 9.267 | 9.008 | 9.015 | 74,831 | -0.16(-1.73%) |
Oct 30, 2013 | 9.317 | 9.317 | 9.145 | 9.173 | 101,671 | -0.11(-1.16%) |
Oct 29, 2013 | 9.317 | 9.378 | 9.238 | 9.281 | 95,705 | -0.04(-0.39%) |
Oct 28, 2013 | 9.339 | 9.432 | 9.202 | 9.317 | 118,744 | -0.04(-0.46%) |
Oct 25, 2013 | 9.325 | 9.382 | 9.289 | 9.361 | 73,394 | +0.08(+0.85%) |
Oct 24, 2013 | 9.245 | 9.317 | 9.188 | 9.281 | 106,886 | +0.04(+0.39%) |
Oct 23, 2013 | 9.195 | 9.346 | 9.195 | 9.245 | 99,375 | +0.01(+0.08%) |
Oct 22, 2013 | 9.274 | 9.418 | 9.145 | 9.238 | 135,423 | -0.03(-0.31%) |
Oct 21, 2013 | 9.173 | 9.317 | 9.044 | 9.267 | 139,943 | +0.10(+1.10%) |
Oct 18, 2013 | 9.173 | 9.231 | 9.116 | 9.166 | 157,823 | +0.06(+0.63%) |
Oct 17, 2013 | 9.022 | 9.173 | 9.022 | 9.109 | 122,420 | +0.04(+0.40%) |
Oct 16, 2013 | 9.058 | 9.084 | 8.922 | 9.073 | 83,604 | +0.09(+0.96%) |
Oct 15, 2013 | 9.030 | 9.087 | 8.972 | 8.986 | 101,189 | -0.07(-0.79%) |
Oct 14, 2013 | 9.066 | 9.159 | 8.994 | 9.058 | 103,493 | -0.09(-0.94%) |
Oct 11, 2013 | 8.857 | 9.209 | 8.850 | 9.145 | 139,330 | +0.23(+2.58%) |
Oct 10, 2013 | 8.828 | 8.936 | 8.749 | 8.914 | 48,515 | +0.24(+2.74%) |
Oct 09, 2013 | 8.684 | 8.785 | 8.605 | 8.677 | 154,449 | +0.04(+0.50%) |
Oct 08, 2013 | 8.562 | 8.742 | 8.562 | 8.634 | 174,239 | +0.09(+1.01%) |
Oct 07, 2013 | 8.591 | 8.684 | 8.540 | 8.547 | 106,167 | -0.14(-1.66%) |
Oct 04, 2013 | 8.677 | 8.699 | 8.591 | 8.691 | 60,561 | -0.01(-0.08%) |
Oct 03, 2013 | 8.929 | 8.965 | 8.663 | 8.699 | 92,398 | -0.27(-3.05%) |
Oct 02, 2013 | 8.886 | 9.051 | 8.828 | 8.972 | 84,914 | -0.01(-0.16%) |
Oct 01, 2013 | 8.994 | 9.048 | 8.814 | 8.986 | 170,919 | -0.04(-0.40%) |
Sep 30, 2013 | 8.835 | 9.123 | 8.835 | 9.022 | 275,827 | +0.02(+0.24%) |
Sep 27, 2013 | 8.864 | 9.116 | 8.864 | 9.001 | 76,265 | +0.04(+0.48%) |
Sep 26, 2013 | 8.778 | 8.958 | 8.699 | 8.958 | 94,399 | +0.22(+2.55%) |
Sep 25, 2013 | 8.979 | 8.979 | 8.713 | 8.735 | 82,572 | -0.25(-2.80%) |
Sep 24, 2013 | 8.735 | 9.001 | 8.713 | 8.986 | 251,602 | +0.24(+2.71%) |
Sep 23, 2013 | 8.720 | 8.828 | 8.634 | 8.749 | 101,642 | -0.01(-0.16%) |
Sep 20, 2013 | 8.842 | 8.914 | 8.742 | 8.763 | 281,415 | -0.01(-0.08%) |
Sep 19, 2013 | 8.914 | 8.950 | 8.720 | 8.771 | 66,988 | -0.09(-1.06%) |
Sep 18, 2013 | 8.677 | 8.979 | 8.583 | 8.864 | 104,073 | +0.22(+2.50%) |
Sep 17, 2013 | 8.634 | 8.691 | 8.512 | 8.648 | 140,337 | -0.01(-0.17%) |
Sep 16, 2013 | 8.634 | 8.684 | 8.562 | 8.663 | 121,400 | +0.10(+1.18%) |
Sep 13, 2013 | 8.432 | 8.598 | 8.432 | 8.562 | 85,208 | +0.18(+2.15%) |
Sep 12, 2013 | 8.461 | 8.619 | 8.360 | 8.382 | 63,427 | -0.10(-1.19%) |
Sep 11, 2013 | 8.425 | 8.677 | 8.411 | 8.483 | 133,188 | +0.02(+0.26%) |
Sep 10, 2013 | 8.605 | 8.619 | 8.389 | 8.461 | 89,070 | -0.10(-1.18%) |
Sep 09, 2013 | 8.145 | 8.576 | 8.145 | 8.562 | 85,657 | +0.45(+5.50%) |
Sep 06, 2013 | 8.202 | 8.252 | 7.914 | 8.116 | 69,417 | -0.01(-0.18%) |
Sep 05, 2013 | 7.914 | 8.166 | 7.914 | 8.130 | 73,905 | +0.22(+2.73%) |
Sep 04, 2013 | 7.972 | 8.044 | 7.821 | 7.914 | 318,939 | -0.05(-0.63%) |
Sep 03, 2013 | 8.159 | 8.317 | 7.950 | 7.965 | 148,881 | +0.03(+0.36%) |
Aug 30, 2013 | 8.389 | 8.461 | 7.900 | 7.936 | 218,261 | -0.49(-5.81%) |
Aug 29, 2013 | 8.224 | 8.483 | 8.152 | 8.425 | 83,338 | +0.17(+2.09%) |
Aug 28, 2013 | 8.202 | 8.425 | 8.202 | 8.252 | 90,368 | +0.03(+0.35%) |
Aug 27, 2013 | 8.396 | 8.583 | 8.173 | 8.224 | 123,878 | -0.34(-3.95%) |
Aug 26, 2013 | 8.504 | 8.627 | 8.476 | 8.562 | 185,977 | +0.06(+0.76%) |
Aug 23, 2013 | 8.605 | 8.619 | 8.440 | 8.497 | 110,723 | -0.10(-1.13%) |
Aug 22, 2013 | 8.242 | 8.609 | 8.214 | 8.594 | 156,602 | +0.41(+5.00%) |
Aug 21, 2013 | 8.221 | 8.347 | 8.092 | 8.185 | 82,124 | -0.09(-1.04%) |
Aug 20, 2013 | 7.919 | 8.278 | 7.919 | 8.271 | 121,405 | +0.34(+4.35%) |
Aug 19, 2013 | 7.927 | 7.991 | 7.790 | 7.927 | 146,874 | -0.04(-0.45%) |
Aug 16, 2013 | 7.977 | 8.185 | 7.912 | 7.962 | 128,384 | -0.08(-0.98%) |
Aug 15, 2013 | 8.113 | 8.207 | 8.027 | 8.041 | 79,703 | -0.22(-2.61%) |
Aug 14, 2013 | 8.372 | 8.415 | 8.253 | 8.257 | 75,655 | -0.09(-1.12%) |
Aug 13, 2013 | 8.372 | 8.436 | 8.228 | 8.350 | 43,750 | +0.00(+0.00%) |
Aug 12, 2013 | 8.271 | 8.451 | 8.255 | 8.350 | 67,477 | -0.04(-0.43%) |
Aug 09, 2013 | 8.451 | 8.508 | 8.357 | 8.386 | 82,220 | -0.10(-1.18%) |
Aug 08, 2013 | 8.465 | 8.530 | 8.357 | 8.487 | 102,420 | +0.08(+0.94%) |
Aug 07, 2013 | 8.364 | 8.415 | 8.077 | 8.408 | 108,980 | -0.05(-0.59%) |
Aug 06, 2013 | 8.810 | 8.810 | 8.400 | 8.458 | 96,233 | -0.37(-4.23%) |
Aug 05, 2013 | 8.645 | 8.831 | 8.645 | 8.831 | 103,857 | +0.14(+1.57%) |
Aug 02, 2013 | 8.623 | 8.695 | 8.393 | 8.695 | 65,741 | +0.03(+0.33%) |
Aug 01, 2013 | 8.623 | 8.795 | 8.616 | 8.666 | 90,931 | +0.12(+1.43%) |
Jul 31, 2013 | 8.609 | 8.702 | 8.530 | 8.544 | 157,565 | -0.04(-0.50%) |
Jul 30, 2013 | 8.630 | 8.695 | 8.393 | 8.587 | 141,642 | +0.04(+0.42%) |
Jul 29, 2013 | 8.573 | 8.788 | 8.479 | 8.551 | 75,319 | -0.03(-0.33%) |
Jul 26, 2013 | 8.781 | 8.867 | 8.558 | 8.580 | 242,911 | -0.27(-3.08%) |
Jul 25, 2013 | 8.889 | 8.917 | 8.788 | 8.853 | 207,748 | -0.06(-0.72%) |
Jul 24, 2013 | 9.047 | 9.047 | 8.889 | 8.917 | 82,460 | -0.07(-0.80%) |
Jul 23, 2013 | 8.989 | 9.018 | 8.917 | 8.989 | 64,397 | +0.03(+0.32%) |
Jul 22, 2013 | 8.939 | 8.968 | 8.774 | 8.960 | 88,716 | +0.02(+0.24%) |
Jul 19, 2013 | 8.838 | 8.960 | 8.838 | 8.939 | 134,478 | +0.07(+0.81%) |
Jul 18, 2013 | 8.802 | 9.061 | 8.802 | 8.867 | 157,152 | +0.11(+1.23%) |
Jul 17, 2013 | 8.874 | 8.968 | 8.731 | 8.759 | 68,769 | -0.06(-0.73%) |
Jul 16, 2013 | 8.759 | 8.860 | 8.731 | 8.824 | 113,405 | +0.06(+0.74%) |
Jul 15, 2013 | 8.688 | 8.814 | 8.645 | 8.759 | 89,904 | +0.09(+0.99%) |
Jul 12, 2013 | 8.601 | 8.723 | 8.587 | 8.673 | 61,778 | +0.05(+0.58%) |
Jul 11, 2013 | 8.652 | 8.709 | 8.601 | 8.623 | 153,821 | +0.10(+1.18%) |
Jul 10, 2013 | 8.573 | 8.616 | 8.321 | 8.522 | 218,917 | -0.04(-0.50%) |
Jul 09, 2013 | 8.522 | 8.637 | 8.479 | 8.566 | 258,548 | +0.09(+1.10%) |
Jul 08, 2013 | 8.487 | 8.487 | 8.357 | 8.472 | 161,900 | +0.02(+0.25%) |
Jul 05, 2013 | 8.451 | 8.451 | 8.300 | 8.451 | 81,022 | +0.12(+1.47%) |
Jul 03, 2013 | 8.221 | 8.343 | 8.214 | 8.329 | 67,782 | +0.07(+0.87%) |
Jul 02, 2013 | 8.242 | 8.321 | 8.163 | 8.257 | 188,798 | +0.03(+0.35%) |
Jul 01, 2013 | 8.156 | 8.278 | 8.099 | 8.228 | 192,993 | +0.15(+1.87%) |
Jun 28, 2013 | 8.020 | 8.149 | 7.941 | 8.077 | 491,737 | +0.02(+0.27%) |
Jun 27, 2013 | 7.941 | 8.077 | 7.898 | 8.056 | 145,211 | +0.19(+2.47%) |
Jun 26, 2013 | 7.962 | 8.006 | 7.848 | 7.862 | 147,259 | +0.00(+0.00%) |
Jun 25, 2013 | 7.682 | 7.927 | 7.682 | 7.862 | 188,422 | +0.27(+3.60%) |
Jun 24, 2013 | 7.503 | 7.690 | 7.411 | 7.589 | 228,396 | -0.04(-0.47%) |
Jun 21, 2013 | 7.532 | 7.690 | 7.273 | 7.625 | 662,406 | +0.08(+1.05%) |
Jun 20, 2013 | 7.826 | 7.919 | 7.489 | 7.546 | 370,217 | -0.44(-5.49%) |
Jun 19, 2013 | 8.228 | 8.242 | 7.977 | 7.984 | 218,255 | -0.27(-3.30%) |
Jun 18, 2013 | 8.020 | 8.296 | 7.998 | 8.257 | 165,927 | +0.25(+3.14%) |
Jun 17, 2013 | 7.883 | 8.013 | 7.861 | 8.006 | 287,142 | +0.12(+1.55%) |
Jun 14, 2013 | 8.006 | 8.020 | 7.826 | 7.883 | 154,055 | -0.12(-1.52%) |
Jun 13, 2013 | 7.883 | 8.020 | 7.876 | 8.006 | 256,447 | +0.14(+1.73%) |
Jun 12, 2013 | 8.063 | 8.063 | 7.819 | 7.869 | 144,442 | -0.13(-1.62%) |
Jun 11, 2013 | 8.013 | 8.099 | 7.970 | 7.998 | 117,902 | -0.19(-2.37%) |
Jun 10, 2013 | 8.163 | 8.228 | 8.020 | 8.192 | 143,957 | +0.06(+0.71%) |
Jun 07, 2013 | 8.142 | 8.257 | 8.041 | 8.135 | 186,881 | +0.03(+0.35%) |
Jun 06, 2013 | 7.998 | 8.120 | 7.884 | 8.106 | 182,632 | +0.09(+1.07%) |
Jun 05, 2013 | 8.192 | 8.278 | 8.006 | 8.020 | 116,589 | -0.21(-2.53%) |
Jun 04, 2013 | 8.386 | 8.465 | 8.149 | 8.228 | 188,930 | -0.12(-1.46%) |
Jun 03, 2013 | 8.264 | 8.422 | 8.149 | 8.350 | 402,279 | +0.06(+0.78%) |
May 31, 2013 | 8.314 | 8.530 | 8.264 | 8.286 | 299,635 | -0.08(-0.94%) |
May 30, 2013 | 8.400 | 8.472 | 8.343 | 8.364 | 204,166 | -0.01(-0.17%) |
May 29, 2013 | 8.530 | 8.609 | 8.372 | 8.379 | 159,020 | -0.22(-2.51%) |
May 28, 2013 | 8.659 | 8.673 | 8.472 | 8.594 | 280,283 | +0.10(+1.18%) |
May 24, 2013 | 8.408 | 8.499 | 8.364 | 8.494 | 187,891 | +0.04(+0.42%) |
May 23, 2013 | 8.235 | 8.530 | 8.178 | 8.458 | 160,313 | +0.11(+1.33%) |
May 22, 2013 | 8.433 | 8.633 | 8.239 | 8.347 | 409,851 | -0.03(-0.34%) |
May 21, 2013 | 8.289 | 8.476 | 8.289 | 8.375 | 175,569 | +0.07(+0.86%) |
May 20, 2013 | 8.296 | 8.597 | 8.296 | 8.304 | 340,079 | +0.01(+0.09%) |
May 17, 2013 | 8.017 | 8.325 | 7.995 | 8.296 | 290,287 | +0.36(+4.51%) |
May 16, 2013 | 7.902 | 8.010 | 7.881 | 7.938 | 393,103 | +0.03(+0.36%) |
May 15, 2013 | 7.802 | 7.967 | 7.802 | 7.910 | 158,012 | +0.18(+2.32%) |
May 13, 2013 | 7.705 | 7.794 | 7.695 | 7.730 | 96,482 | +0.01(+0.09%) |
May 10, 2013 | 7.702 | 7.779 | 7.702 | 7.723 | 170,665 | +0.02(+0.28%) |
May 09, 2013 | 7.666 | 7.781 | 7.652 | 7.702 | 544,954 | +0.01(+0.19%) |
May 08, 2013 | 7.501 | 7.716 | 7.451 | 7.687 | 203,420 | +0.13(+1.71%) |
May 07, 2013 | 7.458 | 7.594 | 7.458 | 7.558 | 110,796 | +0.05(+0.67%) |
May 06, 2013 | 7.437 | 7.544 | 7.408 | 7.508 | 141,222 | +0.09(+1.26%) |
May 03, 2013 | 7.315 | 7.515 | 7.157 | 7.415 | 323,019 | +0.26(+3.60%) |
May 02, 2013 | 7.114 | 7.222 | 7.007 | 7.157 | 212,480 | +0.14(+1.94%) |
May 01, 2013 | 7.322 | 7.343 | 6.971 | 7.021 | 289,709 | -0.36(-4.85%) |
Apr 30, 2013 | 7.358 | 7.422 | 7.315 | 7.379 | 157,409 | +0.04(+0.49%) |
Apr 29, 2013 | 7.229 | 7.437 | 7.200 | 7.344 | 276,862 | +0.18(+2.50%) |
Apr 26, 2013 | 7.236 | 7.250 | 7.121 | 7.164 | 226,060 | -0.09(-1.19%) |
Apr 25, 2013 | 7.336 | 7.336 | 7.215 | 7.250 | 147,235 | -0.05(-0.69%) |
Apr 24, 2013 | 7.308 | 7.308 | 7.179 | 7.301 | 131,837 | -0.01(-0.10%) |
Apr 23, 2013 | 7.372 | 7.494 | 7.229 | 7.308 | 205,921 | +0.01(+0.10%) |
Apr 22, 2013 | 7.408 | 7.408 | 7.122 | 7.301 | 158,941 | -0.08(-1.07%) |
Apr 19, 2013 | 7.365 | 7.433 | 7.315 | 7.379 | 230,673 | -0.02(-0.29%) |
Apr 18, 2013 | 7.537 | 7.587 | 7.336 | 7.401 | 117,991 | -0.12(-1.62%) |
Apr 17, 2013 | 7.687 | 7.723 | 7.394 | 7.523 | 180,711 | -0.27(-3.49%) |
Apr 16, 2013 | 7.601 | 7.859 | 7.508 | 7.795 | 275,384 | +0.30(+4.02%) |
Apr 15, 2013 | 7.888 | 7.888 | 7.458 | 7.494 | 346,251 | -0.45(-5.68%) |
Apr 12, 2013 | 8.024 | 8.096 | 7.902 | 7.945 | 197,633 | -0.15(-1.86%) |
Apr 11, 2013 | 8.189 | 8.261 | 8.067 | 8.096 | 105,723 | -0.12(-1.48%) |
Apr 10, 2013 | 7.981 | 8.275 | 7.940 | 8.218 | 130,218 | +0.28(+3.52%) |
Apr 09, 2013 | 8.038 | 8.038 | 7.924 | 7.938 | 88,731 | -0.10(-1.25%) |
Apr 08, 2013 | 8.024 | 8.060 | 7.895 | 8.038 | 80,374 | +0.05(+0.63%) |
Apr 05, 2013 | 7.902 | 8.046 | 7.824 | 7.988 | 72,480 | -0.07(-0.89%) |
Apr 04, 2013 | 8.010 | 8.067 | 7.945 | 8.060 | 161,251 | +0.04(+0.54%) |
Apr 03, 2013 | 8.096 | 8.146 | 7.995 | 8.017 | 167,527 | -0.07(-0.89%) |
Apr 02, 2013 | 8.167 | 8.210 | 8.060 | 8.089 | 113,813 | +0.00(+0.00%) |
Apr 01, 2013 | 8.554 | 8.554 | 7.981 | 8.089 | 171,746 | -0.45(-5.29%) |
Mar 28, 2013 | 8.640 | 8.705 | 8.483 | 8.540 | 163,632 | -0.06(-0.75%) |
Mar 27, 2013 | 8.368 | 8.669 | 8.368 | 8.604 | 145,467 | +0.13(+1.52%) |
Mar 26, 2013 | 8.490 | 8.554 | 8.404 | 8.476 | 127,623 | -0.01(-0.17%) |
Mar 25, 2013 | 8.533 | 8.604 | 8.418 | 8.490 | 127,502 | -0.01(-0.17%) |
Mar 22, 2013 | 8.612 | 8.626 | 8.404 | 8.504 | 200,274 | -0.09(-1.08%) |
Mar 21, 2013 | 8.490 | 8.712 | 8.490 | 8.597 | 243,439 | +0.00(+0.00%) |
Mar 20, 2013 | 8.518 | 8.640 | 8.490 | 8.597 | 213,810 | +0.16(+1.87%) |
Mar 19, 2013 | 8.375 | 8.547 | 8.356 | 8.440 | 181,400 | +0.08(+0.94%) |
Mar 18, 2013 | 8.411 | 8.526 | 8.325 | 8.361 | 159,440 | -0.19(-2.18%) |
Mar 15, 2013 | 8.490 | 8.612 | 8.361 | 8.547 | 332,934 | -0.01(-0.08%) |
Mar 14, 2013 | 8.139 | 8.554 | 8.139 | 8.554 | 98,894 | +0.04(+0.42%) |
Mar 13, 2013 | 8.447 | 8.518 | 8.425 | 8.518 | 48,524 | +0.06(+0.68%) |
Mar 12, 2013 | 8.511 | 8.540 | 8.440 | 8.461 | 94,479 | -0.05(-0.59%) |
Mar 11, 2013 | 8.554 | 8.561 | 8.443 | 8.511 | 117,220 | -0.09(-1.08%) |
Mar 08, 2013 | 8.597 | 8.612 | 8.448 | 8.604 | 124,472 | +0.11(+1.26%) |
Mar 07, 2013 | 8.418 | 8.518 | 8.282 | 8.497 | 219,173 | +0.06(+0.68%) |
Mar 06, 2013 | 8.433 | 8.504 | 8.390 | 8.440 | 96,993 | +0.03(+0.34%) |
Mar 05, 2013 | 8.060 | 8.440 | 8.060 | 8.411 | 195,569 | +0.41(+5.10%) |
Mar 04, 2013 | 8.175 | 8.196 | 7.888 | 8.003 | 161,232 | -0.21(-2.62%) |
Mar 01, 2013 | 7.974 | 8.261 | 7.773 | 8.218 | 131,859 | +0.14(+1.77%) |
Feb 28, 2013 | 8.060 | 8.239 | 8.053 | 8.074 | 178,124 | +0.01(+0.09%) |
Feb 27, 2013 | 8.074 | 8.175 | 8.038 | 8.067 | 161,600 | +0.00(+0.00%) |
Feb 26, 2013 | 7.917 | 8.146 | 7.888 | 8.067 | 129,554 | +0.19(+2.46%) |
Feb 25, 2013 | 8.268 | 8.268 | 7.859 | 7.874 | 161,604 | -0.32(-3.89%) |
Feb 22, 2013 | 8.114 | 8.235 | 8.100 | 8.193 | 201,076 | +0.17(+2.14%) |
Feb 21, 2013 | 7.957 | 8.114 | 7.914 | 8.021 | 174,800 | +0.05(+0.63%) |
Feb 20, 2013 | 8.307 | 8.364 | 7.971 | 7.971 | 236,953 | -0.35(-4.21%) |
Feb 19, 2013 | 8.343 | 8.386 | 8.243 | 8.321 | 159,214 | -0.01(-0.09%) |
Feb 15, 2013 | 8.321 | 8.443 | 8.214 | 8.328 | 187,361 | +0.06(+0.78%) |
Feb 14, 2013 | 8.293 | 8.335 | 8.243 | 8.264 | 101,454 | -0.07(-0.86%) |
Feb 13, 2013 | 8.421 | 8.447 | 8.285 | 8.335 | 151,624 | -0.04(-0.51%) |
Feb 12, 2013 | 8.178 | 8.407 | 8.157 | 8.378 | 110,180 | +0.18(+2.18%) |
Feb 11, 2013 | 8.178 | 8.285 | 8.135 | 8.200 | 112,570 | +0.04(+0.53%) |
Feb 08, 2013 | 8.235 | 8.235 | 8.071 | 8.157 | 169,225 | -0.04(-0.44%) |
Feb 07, 2013 | 8.092 | 8.307 | 8.042 | 8.193 | 235,501 | +0.13(+1.60%) |
Feb 06, 2013 | 8.092 | 8.100 | 7.907 | 8.064 | 198,900 | -0.02(-0.27%) |
Feb 04, 2013 | 8.421 | 8.421 | 8.085 | 8.085 | 212,722 | -0.35(-4.15%) |
Feb 01, 2013 | 8.478 | 8.621 | 8.414 | 8.436 | 325,789 | +0.00(+0.00%) |
Jan 31, 2013 | 8.443 | 8.443 | 8.036 | 8.436 | 375,814 | +0.00(+0.00%) |
Jan 30, 2013 | 8.586 | 8.607 | 8.322 | 8.436 | 153,838 | -0.14(-1.67%) |
Jan 29, 2013 | 8.478 | 8.621 | 8.441 | 8.579 | 421,464 | +0.06(+0.76%) |
Jan 28, 2013 | 8.650 | 8.650 | 8.500 | 8.514 | 199,320 | -0.10(-1.16%) |
Jan 25, 2013 | 8.664 | 8.714 | 8.507 | 8.614 | 239,462 | +0.01(+0.17%) |
Jan 24, 2013 | 8.593 | 8.693 | 8.529 | 8.600 | 395,606 | +0.04(+0.42%) |
Jan 23, 2013 | 8.579 | 8.625 | 8.436 | 8.564 | 178,712 | -0.01(-0.08%) |
Jan 22, 2013 | 8.686 | 8.686 | 8.536 | 8.571 | 264,731 | -0.09(-1.07%) |
Jan 18, 2013 | 8.750 | 8.750 | 8.557 | 8.664 | 316,881 | -0.06(-0.74%) |
Jan 17, 2013 | 8.543 | 8.743 | 8.521 | 8.729 | 249,005 | +0.26(+3.12%) |
Jan 16, 2013 | 8.386 | 8.579 | 8.386 | 8.464 | 658,834 | +0.04(+0.42%) |
Jan 15, 2013 | 8.335 | 8.457 | 8.271 | 8.428 | 159,961 | +0.00(+0.00%) |
Jan 14, 2013 | 8.436 | 8.557 | 8.400 | 8.428 | 140,334 | -0.04(-0.51%) |
Jan 11, 2013 | 8.464 | 8.557 | 8.464 | 8.471 | 96,123 | +0.02(+0.25%) |
Jan 10, 2013 | 8.407 | 8.550 | 8.378 | 8.450 | 153,704 | +0.11(+1.29%) |
Jan 09, 2013 | 8.386 | 8.500 | 8.343 | 8.343 | 148,625 | +0.02(+0.26%) |
Jan 08, 2013 | 8.371 | 8.478 | 8.221 | 8.321 | 171,210 | -0.03(-0.34%) |
Jan 07, 2013 | 8.350 | 8.457 | 8.271 | 8.350 | 104,473 | -0.06(-0.68%) |
Jan 04, 2013 | 8.443 | 8.506 | 8.364 | 8.407 | 180,875 | +0.03(+0.34%) |
Jan 03, 2013 | 8.436 | 8.543 | 8.293 | 8.378 | 222,746 | -0.06(-0.68%) |
Jan 02, 2013 | 8.507 | 8.579 | 8.293 | 8.436 | 549,030 | +0.23(+2.79%) |
Dec 31, 2012 | 7.685 | 8.221 | 7.685 | 8.207 | 323,898 | +0.56(+7.29%) |
Dec 28, 2012 | 7.649 | 7.828 | 7.628 | 7.649 | 118,347 | -0.08(-1.02%) |
Dec 27, 2012 | 7.778 | 7.785 | 7.535 | 7.728 | 89,504 | -0.04(-0.55%) |
Dec 26, 2012 | 7.835 | 7.864 | 7.642 | 7.771 | 138,317 | -0.09(-1.18%) |
Dec 24, 2012 | 7.849 | 7.864 | 7.785 | 7.864 | 65,500 | +0.00(+0.00%) |
Dec 21, 2012 | 7.556 | 7.864 | 7.435 | 7.864 | 623,837 | +0.02(+0.27%) |
Dec 20, 2012 | 7.756 | 7.907 | 7.685 | 7.842 | 184,961 | +0.11(+1.39%) |
Dec 19, 2012 | 7.849 | 7.864 | 7.678 | 7.735 | 152,958 | -0.12(-1.55%) |
Dec 18, 2012 | 7.764 | 7.871 | 7.706 | 7.857 | 152,898 | +0.11(+1.38%) |
Dec 17, 2012 | 7.571 | 7.842 | 7.571 | 7.749 | 179,324 | +0.21(+2.75%) |
Dec 14, 2012 | 7.413 | 7.714 | 7.370 | 7.542 | 135,690 | +0.10(+1.34%) |
Dec 13, 2012 | 7.542 | 7.563 | 7.356 | 7.442 | 164,504 | -0.11(-1.42%) |
Dec 12, 2012 | 7.821 | 7.821 | 7.528 | 7.549 | 160,634 | -0.21(-2.76%) |
Dec 11, 2012 | 7.756 | 7.849 | 7.721 | 7.764 | 163,616 | +0.06(+0.84%) |
Dec 10, 2012 | 7.656 | 7.749 | 7.592 | 7.699 | 175,964 | +0.05(+0.65%) |
Dec 07, 2012 | 7.649 | 7.692 | 7.578 | 7.649 | 171,959 | +0.04(+0.56%) |
Dec 06, 2012 | 7.563 | 7.613 | 7.456 | 7.606 | 113,710 | +0.03(+0.38%) |
Dec 05, 2012 | 7.592 | 7.642 | 7.463 | 7.578 | 110,270 | +0.03(+0.38%) |
Dec 04, 2012 | 7.592 | 7.685 | 7.463 | 7.549 | 170,346 | +0.13(+1.73%) |
Nov 30, 2012 | 7.192 | 7.435 | 7.163 | 7.420 | 474,670 | +0.25(+3.49%) |
Nov 29, 2012 | 7.113 | 7.199 | 7.067 | 7.170 | 172,069 | +0.16(+2.35%) |
Nov 28, 2012 | 6.963 | 7.063 | 6.834 | 7.006 | 155,010 | -0.01(-0.10%) |
Nov 27, 2012 | 6.970 | 7.120 | 6.941 | 7.013 | 190,254 | +0.02(+0.26%) |
Nov 26, 2012 | 6.845 | 6.995 | 6.824 | 6.995 | 216,368 | +0.09(+1.34%) |
Nov 23, 2012 | 6.710 | 6.902 | 6.710 | 6.902 | 196,325 | +0.23(+3.42%) |
Nov 21, 2012 | 6.275 | 6.817 | 6.275 | 6.674 | 282,065 | +0.45(+7.22%) |
Nov 20, 2012 | 6.211 | 6.261 | 6.154 | 6.225 | 121,160 | +0.04(+0.58%) |
Nov 19, 2012 | 6.125 | 6.189 | 6.025 | 6.189 | 191,563 | +0.18(+2.97%) |
Nov 16, 2012 | 5.776 | 6.025 | 5.740 | 6.011 | 195,119 | +0.21(+3.56%) |
Nov 15, 2012 | 5.740 | 5.897 | 5.733 | 5.804 | 321,667 | +0.06(+0.99%) |
Nov 14, 2012 | 6.225 | 6.339 | 5.726 | 5.747 | 580,286 | -0.61(-9.54%) |
Nov 13, 2012 | 6.418 | 6.496 | 6.325 | 6.353 | 126,253 | -0.16(-2.52%) |
Nov 12, 2012 | 6.596 | 6.639 | 6.432 | 6.517 | 62,285 | -0.03(-0.44%) |
Nov 09, 2012 | 6.517 | 6.703 | 6.496 | 6.546 | 96,314 | -0.04(-0.54%) |
Nov 08, 2012 | 6.760 | 6.760 | 6.539 | 6.582 | 153,940 | -0.17(-2.53%) |
Nov 07, 2012 | 7.052 | 7.052 | 6.738 | 6.753 | 190,010 | -0.39(-5.39%) |
Nov 06, 2012 | 7.223 | 7.259 | 7.123 | 7.138 | 83,536 | -0.01(-0.20%) |
Nov 05, 2012 | 7.088 | 7.188 | 7.074 | 7.152 | 101,255 | +0.09(+1.21%) |
Nov 02, 2012 | 7.466 | 7.466 | 7.066 | 7.066 | 136,918 | -0.34(-4.62%) |