Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.740 | 9.910 | 9.660 | 9.860 | 80,129 | -0.02(-0.20%) |
Jan 30, 2014 | 10.10 | 10.10 | 9.880 | 9.880 | 68,212 | -0.12(-1.20%) |
Jan 29, 2014 | 10.06 | 10.13 | 9.910 | 10.00 | 66,870 | -0.12(-1.19%) |
Jan 28, 2014 | 9.970 | 10.19 | 9.870 | 10.12 | 81,195 | +0.18(+1.81%) |
Jan 27, 2014 | 9.990 | 10.11 | 9.750 | 9.940 | 69,462 | -0.06(-0.60%) |
Jan 24, 2014 | 10.50 | 10.59 | 9.810 | 10.00 | 205,597 | -0.60(-5.66%) |
Jan 23, 2014 | 10.77 | 10.77 | 10.01 | 10.60 | 128,450 | -0.20(-1.85%) |
Jan 22, 2014 | 10.69 | 10.81 | 10.56 | 10.80 | 117,170 | +0.10(+0.93%) |
Jan 21, 2014 | 10.53 | 10.71 | 10.38 | 10.70 | 102,711 | +0.25(+2.39%) |
Jan 17, 2014 | 10.64 | 10.45 | 10.45 | 10.45 | 91,000 | -0.23(-2.15%) |
Jan 16, 2014 | 10.59 | 10.73 | 10.53 | 10.68 | 101,307 | +0.09(+0.85%) |
Jan 15, 2014 | 10.37 | 10.68 | 10.35 | 10.59 | 91,975 | +0.22(+2.12%) |
Jan 14, 2014 | 10.32 | 10.42 | 10.29 | 10.37 | 68,233 | +0.03(+0.29%) |
Jan 13, 2014 | 10.30 | 10.40 | 10.23 | 10.34 | 144,985 | +0.04(+0.39%) |
Jan 10, 2014 | 10.20 | 10.35 | 10.18 | 10.30 | 50,158 | +0.10(+0.98%) |
Jan 09, 2014 | 10.17 | 10.25 | 10.08 | 10.20 | 61,472 | +0.08(+0.79%) |
Jan 08, 2014 | 9.940 | 10.25 | 9.900 | 10.12 | 79,860 | +0.17(+1.71%) |
Jan 07, 2014 | 9.750 | 9.980 | 9.750 | 9.950 | 86,931 | +0.21(+2.16%) |
Jan 06, 2014 | 10.00 | 10.00 | 9.720 | 9.740 | 76,385 | -0.20(-2.01%) |
Jan 03, 2014 | 9.770 | 10.08 | 9.770 | 9.940 | 105,098 | +0.16(+1.64%) |
Jan 02, 2014 | 9.670 | 9.890 | 9.500 | 9.780 | 73,262 | +0.12(+1.24%) |
Dec 31, 2013 | 9.580 | 9.660 | 9.660 | 9.660 | 100,000 | +0.05(+0.52%) |
Dec 30, 2013 | 9.620 | 9.980 | 9.590 | 9.610 | 169,601 | -0.03(-0.31%) |
Dec 27, 2013 | 9.740 | 9.800 | 9.620 | 9.640 | 104,173 | -0.06(-0.62%) |
Dec 26, 2013 | 9.850 | 9.980 | 9.700 | 9.700 | 41,846 | -0.14(-1.42%) |
Dec 24, 2013 | 9.520 | 9.980 | 9.520 | 9.840 | 52,185 | +0.39(+4.13%) |
Dec 23, 2013 | 9.260 | 9.510 | 9.160 | 9.450 | 77,981 | +0.20(+2.16%) |
Dec 20, 2013 | 9.160 | 9.440 | 9.160 | 9.250 | 183,731 | +0.13(+1.43%) |
Dec 19, 2013 | 9.110 | 9.230 | 9.094 | 9.120 | 56,449 | -0.02(-0.22%) |
Dec 18, 2013 | 9.210 | 9.330 | 9.030 | 9.140 | 69,801 | -0.10(-1.08%) |
Dec 17, 2013 | 9.090 | 9.250 | 9.000 | 9.240 | 54,322 | +0.13(+1.43%) |
Dec 16, 2013 | 9.080 | 9.140 | 9.030 | 9.110 | 72,951 | +0.09(+1.00%) |
Dec 13, 2013 | 9.050 | 9.200 | 9.010 | 9.020 | 81,958 | +0.01(+0.11%) |
Dec 12, 2013 | 9.000 | 9.080 | 9.000 | 9.010 | 76,002 | +0.01(+0.11%) |
Dec 11, 2013 | 9.000 | 9.030 | 9.000 | 9.000 | 84,253 | -0.01(-0.11%) |
Dec 10, 2013 | 9.000 | 9.100 | 8.990 | 9.010 | 119,216 | -0.05(-0.55%) |
Dec 09, 2013 | 9.070 | 9.140 | 9.000 | 9.060 | 48,385 | +0.02(+0.22%) |
Dec 06, 2013 | 9.110 | 9.200 | 9.000 | 9.040 | 58,650 | +0.03(+0.33%) |
Dec 05, 2013 | 8.990 | 9.070 | 8.980 | 9.010 | 86,731 | -0.02(-0.22%) |
Dec 04, 2013 | 9.060 | 9.130 | 8.981 | 9.030 | 81,893 | -0.04(-0.44%) |
Dec 03, 2013 | 9.000 | 9.140 | 8.980 | 9.070 | 73,326 | +0.03(+0.33%) |
Dec 02, 2013 | 9.200 | 9.225 | 9.000 | 9.040 | 99,262 | -0.14(-1.53%) |
Nov 29, 2013 | 9.250 | 9.260 | 9.160 | 9.180 | 28,685 | -0.01(-0.11%) |
Nov 27, 2013 | 9.170 | 9.300 | 9.140 | 9.190 | 51,389 | +0.01(+0.11%) |
Nov 26, 2013 | 9.120 | 9.290 | 9.100 | 9.180 | 86,012 | +0.04(+0.44%) |
Nov 25, 2013 | 9.010 | 9.180 | 9.010 | 9.140 | 61,226 | +0.13(+1.44%) |
Nov 22, 2013 | 9.050 | 9.110 | 8.950 | 9.010 | 104,032 | -0.01(-0.11%) |
Nov 21, 2013 | 8.880 | 9.300 | 8.871 | 9.020 | 119,836 | +0.18(+2.04%) |
Nov 20, 2013 | 8.620 | 9.000 | 8.620 | 8.840 | 109,237 | +0.25(+2.91%) |
Nov 19, 2013 | 8.510 | 8.700 | 8.500 | 8.590 | 111,742 | +0.13(+1.54%) |
Nov 18, 2013 | 8.520 | 8.690 | 8.430 | 8.460 | 125,285 | -0.09(-1.05%) |
Nov 15, 2013 | 8.590 | 8.690 | 8.530 | 8.550 | 172,796 | -0.06(-0.70%) |
Nov 14, 2013 | 8.770 | 8.880 | 8.520 | 8.610 | 152,234 | +0.04(+0.47%) |
Nov 12, 2013 | 8.500 | 8.730 | 8.490 | 8.570 | 126,329 | +0.02(+0.23%) |
Nov 11, 2013 | 8.870 | 8.940 | 8.320 | 8.550 | 207,438 | -0.37(-4.15%) |
Nov 08, 2013 | 9.170 | 9.380 | 8.900 | 8.920 | 151,339 | -0.39(-4.19%) |
Nov 07, 2013 | 10.20 | 10.36 | 9.250 | 9.310 | 169,146 | -0.92(-8.99%) |
Nov 06, 2013 | 10.22 | 10.71 | 10.20 | 10.23 | 131,887 | +0.08(+0.79%) |
Nov 05, 2013 | 10.15 | 10.34 | 10.10 | 10.15 | 39,562 | -0.07(-0.68%) |
Nov 04, 2013 | 10.23 | 10.30 | 10.15 | 10.22 | 56,519 | -0.01(-0.10%) |
Nov 01, 2013 | 10.42 | 10.48 | 10.03 | 10.23 | 101,300 | -0.23(-2.20%) |
Oct 31, 2013 | 10.55 | 10.60 | 10.30 | 10.46 | 87,289 | -0.12(-1.13%) |
Oct 30, 2013 | 10.58 | 10.72 | 10.29 | 10.58 | 96,765 | -0.01(-0.09%) |
Oct 29, 2013 | 10.56 | 10.66 | 10.10 | 10.59 | 74,718 | +0.03(+0.28%) |
Oct 28, 2013 | 10.68 | 10.80 | 10.44 | 10.56 | 77,929 | -0.10(-0.94%) |
Oct 25, 2013 | 10.70 | 10.74 | 10.44 | 10.66 | 35,767 | +0.00(+0.00%) |
Oct 24, 2013 | 10.68 | 10.72 | 10.62 | 10.66 | 32,634 | -0.03(-0.28%) |
Oct 23, 2013 | 10.48 | 10.73 | 10.38 | 10.69 | 52,252 | +0.20(+1.91%) |
Oct 22, 2013 | 10.80 | 10.84 | 10.41 | 10.49 | 134,392 | -0.27(-2.51%) |
Oct 21, 2013 | 10.51 | 10.88 | 10.42 | 10.76 | 109,281 | +0.23(+2.18%) |
Oct 18, 2013 | 10.24 | 10.53 | 10.16 | 10.53 | 128,800 | +0.37(+3.64%) |
Oct 17, 2013 | 10.10 | 10.35 | 10.00 | 10.16 | 77,128 | +0.00(+0.00%) |
Oct 16, 2013 | 10.20 | 10.33 | 10.02 | 10.16 | 72,993 | -0.02(-0.20%) |
Oct 15, 2013 | 10.35 | 10.42 | 10.16 | 10.18 | 65,115 | -0.17(-1.64%) |
Oct 14, 2013 | 10.31 | 10.43 | 10.23 | 10.35 | 27,272 | -0.03(-0.29%) |
Oct 11, 2013 | 9.980 | 10.45 | 9.980 | 10.38 | 78,123 | +0.40(+4.01%) |
Oct 10, 2013 | 9.850 | 10.09 | 9.810 | 9.980 | 52,242 | +0.25(+2.57%) |
Oct 09, 2013 | 9.720 | 9.750 | 9.610 | 9.730 | 59,547 | +0.03(+0.31%) |
Oct 08, 2013 | 9.750 | 9.940 | 9.660 | 9.700 | 51,060 | -0.07(-0.72%) |
Oct 07, 2013 | 9.760 | 9.880 | 9.650 | 9.770 | 39,822 | -0.10(-1.01%) |
Oct 04, 2013 | 10.02 | 10.09 | 9.840 | 9.870 | 49,870 | -0.16(-1.60%) |
Oct 03, 2013 | 9.860 | 10.18 | 9.770 | 10.03 | 87,641 | +0.13(+1.31%) |
Oct 02, 2013 | 10.19 | 10.19 | 9.900 | 9.900 | 91,942 | -0.30(-2.94%) |
Oct 01, 2013 | 10.10 | 10.35 | 9.960 | 10.20 | 85,461 | +0.55(+5.70%) |
Sep 27, 2013 | 9.780 | 9.910 | 9.520 | 9.650 | 143,197 | -0.16(-1.63%) |
Sep 26, 2013 | 9.870 | 9.940 | 9.750 | 9.810 | 38,453 | -0.07(-0.71%) |
Sep 25, 2013 | 9.900 | 10.16 | 9.782 | 9.880 | 60,031 | -0.07(-0.70%) |
Sep 24, 2013 | 10.20 | 10.21 | 9.930 | 9.950 | 103,086 | -0.24(-2.36%) |
Sep 23, 2013 | 10.01 | 10.34 | 9.940 | 10.19 | 150,308 | +0.18(+1.80%) |
Sep 20, 2013 | 9.830 | 10.35 | 9.780 | 10.01 | 410,896 | +0.23(+2.35%) |
Sep 19, 2013 | 9.430 | 9.840 | 9.400 | 9.780 | 170,121 | +0.33(+3.49%) |
Sep 18, 2013 | 9.040 | 9.496 | 9.040 | 9.450 | 123,901 | +0.43(+4.77%) |
Sep 17, 2013 | 8.760 | 9.020 | 8.650 | 9.020 | 46,546 | +0.26(+2.97%) |
Sep 16, 2013 | 8.720 | 8.800 | 8.590 | 8.760 | 73,721 | +0.17(+1.98%) |
Sep 13, 2013 | 8.450 | 8.650 | 8.410 | 8.590 | 82,305 | +0.13(+1.54%) |
Sep 12, 2013 | 8.540 | 8.600 | 8.460 | 8.460 | 22,600 | -0.07(-0.82%) |
Sep 11, 2013 | 8.520 | 8.650 | 8.470 | 8.530 | 35,396 | -0.05(-0.58%) |
Sep 10, 2013 | 8.490 | 8.600 | 8.450 | 8.580 | 41,522 | +0.10(+1.18%) |
Sep 09, 2013 | 8.340 | 8.510 | 8.311 | 8.480 | 82,694 | +0.14(+1.68%) |
Sep 06, 2013 | 8.390 | 8.530 | 8.250 | 8.340 | 54,570 | +0.01(+0.12%) |
Sep 05, 2013 | 8.420 | 8.520 | 8.270 | 8.330 | 100,086 | -0.11(-1.30%) |
Sep 04, 2013 | 8.440 | 8.640 | 8.339 | 8.440 | 42,284 | -0.01(-0.12%) |
Sep 03, 2013 | 8.630 | 8.680 | 8.400 | 8.450 | 51,530 | -0.11(-1.29%) |
Aug 30, 2013 | 8.640 | 8.660 | 8.480 | 8.560 | 58,160 | -0.11(-1.27%) |
Aug 29, 2013 | 8.690 | 8.850 | 8.630 | 8.670 | 56,943 | +0.03(+0.35%) |
Aug 28, 2013 | 8.560 | 8.760 | 8.540 | 8.640 | 41,522 | +0.08(+0.93%) |
Aug 27, 2013 | 8.720 | 8.750 | 8.525 | 8.560 | 51,649 | -0.24(-2.73%) |
Aug 26, 2013 | 8.560 | 8.860 | 8.560 | 8.800 | 59,583 | +0.26(+3.04%) |
Aug 23, 2013 | 8.760 | 8.880 | 8.435 | 8.540 | 93,996 | -0.17(-1.95%) |
Aug 22, 2013 | 8.410 | 8.840 | 8.410 | 8.710 | 116,248 | +0.27(+3.20%) |
Aug 21, 2013 | 8.340 | 8.510 | 8.260 | 8.440 | 201,517 | +0.05(+0.60%) |
Aug 20, 2013 | 8.300 | 8.490 | 8.300 | 8.390 | 51,281 | +0.08(+0.96%) |
Aug 19, 2013 | 8.500 | 8.560 | 8.270 | 8.310 | 76,469 | -0.19(-2.24%) |
Aug 16, 2013 | 8.560 | 8.590 | 8.470 | 8.500 | 44,103 | -0.10(-1.16%) |
Aug 15, 2013 | 8.600 | 8.720 | 8.550 | 8.600 | 52,348 | -0.06(-0.69%) |
Aug 14, 2013 | 8.860 | 8.889 | 8.620 | 8.660 | 65,740 | -0.08(-0.92%) |
Aug 13, 2013 | 8.410 | 8.840 | 8.410 | 8.740 | 85,322 | +0.32(+3.80%) |
Aug 12, 2013 | 8.470 | 8.580 | 8.340 | 8.420 | 112,483 | -0.05(-0.59%) |
Aug 09, 2013 | 8.940 | 9.040 | 8.370 | 8.470 | 85,334 | -0.52(-5.78%) |
Aug 08, 2013 | 8.150 | 9.095 | 8.000 | 8.990 | 356,771 | +0.00(+0.00%) |
Aug 07, 2013 | 9.080 | 9.100 | 8.980 | 8.990 | 77,124 | -0.08(-0.88%) |
Aug 06, 2013 | 9.220 | 9.220 | 9.010 | 9.070 | 90,943 | -0.22(-2.37%) |
Aug 05, 2013 | 9.090 | 9.350 | 9.000 | 9.290 | 51,970 | +0.16(+1.75%) |
Aug 02, 2013 | 8.930 | 9.140 | 8.910 | 9.130 | 110,339 | +0.14(+1.56%) |
Aug 01, 2013 | 9.170 | 9.180 | 8.860 | 8.990 | 107,438 | -0.15(-1.64%) |
Jul 31, 2013 | 9.210 | 9.220 | 9.010 | 9.140 | 58,718 | -0.08(-0.87%) |
Jul 30, 2013 | 9.260 | 9.330 | 9.110 | 9.220 | 55,888 | -0.04(-0.43%) |
Jul 29, 2013 | 9.230 | 9.330 | 9.160 | 9.260 | 79,208 | -0.02(-0.22%) |
Jul 26, 2013 | 9.330 | 9.340 | 9.130 | 9.280 | 72,197 | -0.10(-1.07%) |
Jul 25, 2013 | 9.410 | 9.480 | 9.300 | 9.380 | 86,660 | -0.07(-0.74%) |
Jul 24, 2013 | 9.500 | 9.540 | 9.360 | 9.450 | 93,172 | -0.04(-0.42%) |
Jul 23, 2013 | 9.470 | 9.540 | 9.390 | 9.490 | 88,902 | +0.07(+0.74%) |
Jul 22, 2013 | 9.370 | 9.470 | 9.240 | 9.420 | 123,702 | -0.05(-0.53%) |
Jul 19, 2013 | 9.410 | 9.470 | 9.320 | 9.470 | 103,472 | +0.08(+0.85%) |
Jul 18, 2013 | 9.530 | 9.530 | 9.182 | 9.390 | 99,456 | -0.08(-0.90%) |
Jul 17, 2013 | 9.430 | 9.510 | 9.320 | 9.475 | 96,672 | +0.05(+0.58%) |
Jul 16, 2013 | 9.430 | 9.460 | 9.310 | 9.420 | 54,296 | -0.04(-0.42%) |
Jul 15, 2013 | 9.210 | 9.490 | 9.200 | 9.460 | 94,692 | +0.21(+2.27%) |
Jul 12, 2013 | 9.450 | 9.476 | 9.130 | 9.250 | 78,947 | -0.22(-2.32%) |
Jul 11, 2013 | 9.470 | 9.670 | 9.330 | 9.470 | 126,174 | +0.04(+0.42%) |
Jul 10, 2013 | 9.400 | 9.480 | 9.320 | 9.430 | 89,224 | +0.04(+0.43%) |
Jul 09, 2013 | 9.180 | 9.390 | 9.160 | 9.390 | 66,370 | +0.23(+2.51%) |
Jul 08, 2013 | 9.230 | 9.250 | 9.050 | 9.160 | 92,803 | -0.06(-0.65%) |
Jul 05, 2013 | 9.460 | 9.460 | 9.110 | 9.220 | 61,340 | -0.12(-1.28%) |
Jul 03, 2013 | 9.210 | 9.390 | 9.130 | 9.340 | 61,360 | +0.15(+1.63%) |
Jul 02, 2013 | 9.310 | 9.640 | 9.120 | 9.190 | 126,824 | -0.06(-0.65%) |
Jul 01, 2013 | 9.020 | 9.270 | 8.890 | 9.250 | 128,561 | +0.24(+2.66%) |
Jun 28, 2013 | 8.780 | 9.010 | 8.720 | 9.010 | 618,803 | +0.26(+2.97%) |
Jun 26, 2013 | 8.850 | 8.910 | 8.550 | 8.750 | 164,067 | -0.05(-0.57%) |
Jun 25, 2013 | 9.060 | 9.105 | 8.700 | 8.800 | 119,724 | -0.20(-2.22%) |
Jun 24, 2013 | 8.920 | 9.185 | 8.750 | 9.000 | 192,654 | +0.01(+0.11%) |
Jun 21, 2013 | 9.340 | 9.360 | 8.750 | 8.990 | 255,687 | -0.32(-3.44%) |
Jun 20, 2013 | 9.280 | 9.480 | 9.180 | 9.310 | 158,278 | -0.09(-0.96%) |
Jun 19, 2013 | 9.670 | 9.670 | 9.350 | 9.400 | 172,782 | -0.25(-2.59%) |
Jun 18, 2013 | 9.250 | 9.820 | 9.230 | 9.650 | 187,686 | +0.44(+4.78%) |
Jun 17, 2013 | 8.880 | 9.220 | 8.820 | 9.210 | 176,486 | +0.41(+4.66%) |
Jun 14, 2013 | 8.830 | 8.900 | 8.760 | 8.800 | 130,166 | -0.02(-0.23%) |
Jun 13, 2013 | 8.730 | 8.830 | 8.620 | 8.820 | 174,422 | +0.07(+0.80%) |
Jun 12, 2013 | 8.800 | 8.800 | 8.635 | 8.750 | 210,104 | -0.02(-0.23%) |
Jun 11, 2013 | 8.790 | 8.880 | 8.670 | 8.770 | 140,424 | -0.09(-1.02%) |
Jun 10, 2013 | 8.650 | 8.940 | 8.570 | 8.860 | 133,241 | +0.26(+3.02%) |
Jun 07, 2013 | 8.660 | 8.680 | 8.540 | 8.600 | 124,973 | -0.03(-0.35%) |
Jun 06, 2013 | 8.580 | 8.640 | 8.440 | 8.630 | 159,198 | +0.03(+0.35%) |
Jun 05, 2013 | 8.590 | 8.640 | 8.560 | 8.600 | 202,768 | +0.00(+0.00%) |
Jun 04, 2013 | 8.600 | 8.660 | 8.530 | 8.600 | 176,619 | +0.04(+0.47%) |
Jun 03, 2013 | 8.320 | 8.580 | 8.250 | 8.560 | 261,510 | +0.30(+3.63%) |
May 31, 2013 | 8.250 | 8.400 | 8.150 | 8.260 | 274,339 | -0.13(-1.55%) |
May 30, 2013 | 8.130 | 8.650 | 8.130 | 8.390 | 149,094 | +0.24(+2.94%) |
May 29, 2013 | 8.200 | 8.270 | 8.070 | 8.150 | 116,646 | -0.12(-1.45%) |
May 28, 2013 | 8.370 | 8.540 | 8.200 | 8.270 | 119,649 | +0.01(+0.12%) |
May 24, 2013 | 8.240 | 8.340 | 8.110 | 8.260 | 107,677 | +0.06(+0.73%) |
May 23, 2013 | 8.050 | 8.280 | 8.010 | 8.200 | 224,595 | -0.03(-0.36%) |
May 22, 2013 | 8.440 | 8.440 | 8.170 | 8.230 | 232,783 | -0.13(-1.56%) |
May 21, 2013 | 8.180 | 8.570 | 8.130 | 8.360 | 174,161 | +0.19(+2.33%) |
May 20, 2013 | 8.130 | 8.320 | 8.080 | 8.170 | 133,531 | +0.06(+0.74%) |
May 17, 2013 | 8.200 | 8.250 | 8.060 | 8.110 | 159,717 | -0.02(-0.25%) |
May 16, 2013 | 7.900 | 8.630 | 7.840 | 8.130 | 245,605 | +0.31(+3.96%) |
May 15, 2013 | 7.770 | 7.890 | 7.730 | 7.820 | 109,851 | +0.04(+0.51%) |
May 13, 2013 | 7.400 | 7.780 | 7.400 | 7.780 | 162,346 | +0.37(+4.99%) |
May 10, 2013 | 7.490 | 7.530 | 7.280 | 7.410 | 173,441 | -0.09(-1.20%) |
May 09, 2013 | 7.190 | 7.640 | 7.010 | 7.500 | 208,659 | +0.09(+1.21%) |
May 08, 2013 | 7.570 | 7.700 | 7.390 | 7.410 | 101,857 | -0.16(-2.11%) |
May 07, 2013 | 7.110 | 7.755 | 7.110 | 7.570 | 272,726 | +0.47(+6.62%) |
May 06, 2013 | 7.180 | 7.310 | 7.010 | 7.100 | 141,479 | -0.10(-1.39%) |
May 03, 2013 | 7.150 | 7.288 | 7.130 | 7.200 | 86,757 | +0.07(+0.98%) |
May 02, 2013 | 7.170 | 7.250 | 7.130 | 7.130 | 66,230 | +0.07(+0.99%) |
May 01, 2013 | 7.370 | 7.480 | 7.040 | 7.060 | 118,853 | -0.31(-4.21%) |
Apr 30, 2013 | 7.750 | 7.783 | 7.300 | 7.370 | 97,856 | -0.35(-4.53%) |
Apr 29, 2013 | 7.650 | 7.810 | 7.610 | 7.720 | 48,669 | +0.12(+1.58%) |
Apr 26, 2013 | 7.520 | 7.630 | 7.420 | 7.600 | 85,692 | +0.09(+1.20%) |
Apr 25, 2013 | 7.340 | 7.540 | 7.230 | 7.510 | 152,501 | +0.24(+3.30%) |
Apr 24, 2013 | 7.180 | 7.290 | 7.150 | 7.270 | 44,394 | +0.12(+1.68%) |
Apr 23, 2013 | 7.300 | 7.350 | 7.100 | 7.150 | 127,920 | -0.11(-1.52%) |
Apr 22, 2013 | 7.400 | 7.400 | 7.130 | 7.260 | 95,626 | -0.07(-0.95%) |
Apr 19, 2013 | 7.430 | 7.490 | 7.270 | 7.330 | 95,135 | -0.03(-0.41%) |
Apr 18, 2013 | 7.280 | 7.730 | 7.210 | 7.360 | 131,714 | +0.13(+1.80%) |
Apr 17, 2013 | 7.390 | 7.440 | 7.060 | 7.230 | 90,779 | -0.16(-2.17%) |
Apr 16, 2013 | 7.230 | 7.420 | 7.080 | 7.390 | 97,792 | +0.19(+2.64%) |
Apr 15, 2013 | 7.400 | 7.410 | 7.160 | 7.200 | 193,614 | -0.23(-3.10%) |
Apr 12, 2013 | 7.370 | 7.500 | 7.350 | 7.430 | 113,660 | +0.01(+0.13%) |
Apr 11, 2013 | 7.320 | 7.570 | 7.210 | 7.420 | 164,261 | +0.10(+1.37%) |
Apr 10, 2013 | 7.130 | 7.390 | 7.080 | 7.320 | 73,131 | +0.21(+2.95%) |
Apr 09, 2013 | 7.070 | 7.270 | 7.030 | 7.110 | 89,467 | +0.07(+0.99%) |
Apr 08, 2013 | 7.010 | 7.190 | 6.900 | 7.040 | 93,861 | -0.10(-1.40%) |
Apr 05, 2013 | 7.010 | 7.167 | 6.961 | 7.140 | 82,003 | -0.01(-0.14%) |
Apr 04, 2013 | 7.270 | 7.340 | 6.933 | 7.150 | 158,583 | -0.13(-1.79%) |
Apr 03, 2013 | 7.280 | 7.410 | 7.240 | 7.280 | 94,610 | +0.01(+0.14%) |
Apr 02, 2013 | 7.230 | 7.420 | 7.183 | 7.270 | 132,848 | +0.09(+1.25%) |
Apr 01, 2013 | 7.400 | 7.500 | 7.150 | 7.180 | 134,091 | -0.22(-2.97%) |
Mar 28, 2013 | 7.540 | 7.590 | 7.350 | 7.400 | 158,676 | -0.11(-1.46%) |
Mar 27, 2013 | 7.500 | 7.619 | 7.410 | 7.510 | 293,730 | -0.02(-0.27%) |
Mar 26, 2013 | 7.320 | 7.630 | 7.260 | 7.530 | 174,592 | +0.21(+2.87%) |
Mar 25, 2013 | 7.000 | 7.470 | 7.000 | 7.320 | 233,339 | +0.33(+4.72%) |
Mar 22, 2013 | 6.810 | 7.080 | 6.770 | 6.990 | 217,596 | +0.18(+2.64%) |
Mar 21, 2013 | 6.560 | 7.016 | 6.560 | 6.810 | 235,747 | +0.11(+1.64%) |
Mar 20, 2013 | 7.200 | 7.370 | 6.635 | 6.700 | 686,791 | -0.42(-5.90%) |
Mar 19, 2013 | 7.520 | 7.560 | 6.935 | 7.120 | 248,717 | -0.43(-5.70%) |
Mar 18, 2013 | 7.620 | 7.740 | 7.500 | 7.550 | 79,139 | -0.10(-1.31%) |
Mar 15, 2013 | 7.750 | 7.750 | 7.500 | 7.650 | 230,726 | -0.04(-0.52%) |
Mar 14, 2013 | 7.800 | 7.800 | 7.600 | 7.690 | 87,466 | -0.10(-1.28%) |
Mar 13, 2013 | 7.930 | 7.950 | 7.670 | 7.790 | 69,634 | -0.13(-1.64%) |
Mar 12, 2013 | 7.980 | 7.980 | 7.904 | 7.920 | 56,123 | -0.06(-0.75%) |
Mar 11, 2013 | 7.920 | 8.030 | 7.880 | 7.980 | 79,388 | +0.00(+0.00%) |
Mar 08, 2013 | 8.130 | 8.130 | 7.880 | 7.980 | 60,956 | -0.08(-0.99%) |
Mar 07, 2013 | 8.110 | 8.220 | 8.010 | 8.060 | 57,869 | -0.06(-0.74%) |
Mar 06, 2013 | 7.530 | 8.220 | 7.510 | 8.120 | 134,826 | +0.60(+7.98%) |
Mar 05, 2013 | 7.720 | 7.770 | 7.500 | 7.520 | 166,532 | -0.18(-2.34%) |
Mar 04, 2013 | 8.050 | 8.088 | 7.660 | 7.700 | 128,306 | -0.39(-4.82%) |
Mar 01, 2013 | 8.190 | 8.280 | 8.050 | 8.090 | 72,412 | -0.22(-2.65%) |
Feb 28, 2013 | 8.300 | 8.350 | 8.270 | 8.310 | 84,545 | +0.15(+1.84%) |
Feb 27, 2013 | 8.170 | 8.350 | 8.130 | 8.160 | 80,892 | -0.02(-0.24%) |
Feb 26, 2013 | 8.260 | 8.390 | 8.160 | 8.180 | 63,992 | -0.26(-3.08%) |
Feb 22, 2013 | 8.250 | 8.450 | 8.200 | 8.440 | 84,216 | +0.20(+2.43%) |
Feb 21, 2013 | 8.510 | 8.510 | 8.060 | 8.240 | 94,985 | -0.22(-2.60%) |
Feb 20, 2013 | 8.750 | 8.830 | 8.380 | 8.460 | 117,534 | -0.34(-3.86%) |
Feb 19, 2013 | 8.820 | 8.850 | 8.690 | 8.800 | 101,068 | -0.03(-0.34%) |
Feb 15, 2013 | 9.020 | 9.020 | 8.680 | 8.830 | 116,720 | -0.14(-1.56%) |
Feb 14, 2013 | 8.930 | 9.070 | 8.790 | 8.970 | 95,787 | +0.08(+0.90%) |
Feb 13, 2013 | 9.040 | 9.110 | 8.860 | 8.890 | 103,381 | -0.19(-2.09%) |
Feb 12, 2013 | 9.030 | 9.116 | 8.910 | 9.080 | 271,661 | -0.01(-0.11%) |
Feb 11, 2013 | 9.260 | 9.430 | 9.000 | 9.090 | 137,842 | -0.16(-1.73%) |
Feb 08, 2013 | 9.180 | 9.320 | 9.180 | 9.250 | 96,079 | +0.05(+0.54%) |
Feb 07, 2013 | 9.330 | 9.330 | 9.110 | 9.200 | 90,469 | -0.10(-1.08%) |
Feb 06, 2013 | 9.190 | 9.310 | 9.130 | 9.300 | 43,191 | +0.13(+1.42%) |
Feb 04, 2013 | 9.300 | 9.308 | 9.100 | 9.170 | 96,813 | -0.16(-1.71%) |