Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.750 | 6.870 | 6.870 | 6.870 | 73,200 | +0.07(+1.03%) |
Dec 30, 2013 | 6.700 | 6.810 | 6.670 | 6.800 | 104,635 | +0.06(+0.89%) |
Dec 27, 2013 | 6.620 | 6.780 | 6.570 | 6.740 | 73,476 | +0.17(+2.59%) |
Dec 26, 2013 | 6.760 | 6.760 | 6.550 | 6.570 | 21,666 | -0.19(-2.81%) |
Dec 24, 2013 | 6.720 | 6.820 | 6.690 | 6.760 | 33,849 | +0.05(+0.75%) |
Dec 23, 2013 | 6.550 | 6.900 | 6.550 | 6.710 | 66,564 | +0.13(+1.98%) |
Dec 20, 2013 | 6.350 | 6.810 | 6.310 | 6.580 | 136,332 | +0.23(+3.62%) |
Dec 19, 2013 | 6.270 | 6.440 | 6.270 | 6.350 | 199,806 | +0.04(+0.63%) |
Dec 18, 2013 | 6.230 | 6.370 | 6.230 | 6.310 | 58,075 | +0.06(+0.96%) |
Dec 17, 2013 | 6.190 | 6.280 | 6.130 | 6.250 | 44,160 | +0.09(+1.46%) |
Dec 16, 2013 | 6.240 | 6.460 | 6.150 | 6.160 | 47,676 | -0.10(-1.60%) |
Dec 13, 2013 | 6.560 | 6.560 | 6.250 | 6.260 | 34,686 | -0.16(-2.49%) |
Dec 12, 2013 | 6.740 | 6.740 | 6.400 | 6.420 | 41,075 | -0.29(-4.32%) |
Dec 11, 2013 | 6.810 | 7.050 | 6.440 | 6.710 | 275,437 | -0.61(-8.33%) |
Dec 10, 2013 | 7.630 | 7.630 | 7.320 | 7.320 | 40,225 | -0.25(-3.30%) |
Dec 09, 2013 | 7.480 | 7.690 | 7.270 | 7.570 | 24,885 | -0.05(-0.66%) |
Dec 06, 2013 | 7.640 | 7.780 | 7.580 | 7.620 | 0 | +0.03(+0.40%) |
Dec 05, 2013 | 7.699 | 7.699 | 7.560 | 7.590 | 0 | -0.08(-1.04%) |
Dec 04, 2013 | 7.630 | 7.750 | 7.580 | 7.670 | 0 | +0.02(+0.26%) |
Dec 03, 2013 | 7.680 | 7.790 | 7.600 | 7.650 | 0 | -0.13(-1.67%) |
Dec 02, 2013 | 7.790 | 7.790 | 7.570 | 7.780 | 0 | +0.01(+0.13%) |
Nov 29, 2013 | 7.720 | 7.770 | 7.700 | 7.770 | 0 | +0.07(+0.91%) |
Nov 27, 2013 | 7.620 | 7.730 | 7.550 | 7.700 | 0 | +0.06(+0.79%) |
Nov 26, 2013 | 7.410 | 7.700 | 7.302 | 7.640 | 0 | +0.20(+2.69%) |
Nov 25, 2013 | 7.270 | 7.490 | 7.270 | 7.440 | 0 | +0.21(+2.90%) |
Nov 22, 2013 | 7.500 | 7.500 | 7.230 | 7.230 | 0 | -0.25(-3.34%) |
Nov 21, 2013 | 7.471 | 7.520 | 7.430 | 7.480 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 7.510 | 7.520 | 7.420 | 7.480 | 0 | -0.02(-0.27%) |
Nov 19, 2013 | 7.520 | 7.630 | 7.440 | 7.500 | 0 | -0.05(-0.66%) |
Nov 18, 2013 | 7.530 | 7.700 | 7.500 | 7.550 | 0 | -0.10(-1.31%) |
Nov 15, 2013 | 7.680 | 7.730 | 7.520 | 7.650 | 0 | -0.05(-0.65%) |
Nov 14, 2013 | 7.750 | 7.750 | 7.570 | 7.700 | 0 | -0.01(-0.13%) |
Nov 13, 2013 | 7.690 | 7.720 | 7.600 | 7.710 | 0 | +0.03(+0.39%) |
Nov 12, 2013 | 7.600 | 7.700 | 7.600 | 7.680 | 0 | +0.04(+0.52%) |
Nov 11, 2013 | 7.620 | 7.700 | 7.550 | 7.640 | 0 | -0.01(-0.13%) |
Nov 08, 2013 | 7.610 | 7.700 | 7.490 | 7.650 | 0 | +0.07(+0.92%) |
Nov 07, 2013 | 7.570 | 7.700 | 7.560 | 7.580 | 0 | -0.01(-0.13%) |
Nov 06, 2013 | 7.470 | 7.660 | 7.470 | 7.590 | 0 | +0.16(+2.15%) |
Nov 05, 2013 | 7.710 | 7.720 | 7.430 | 7.430 | 0 | -0.27(-3.51%) |
Nov 04, 2013 | 7.620 | 7.720 | 7.570 | 7.700 | 0 | +0.07(+0.92%) |
Nov 01, 2013 | 7.600 | 7.730 | 7.460 | 7.630 | 0 | +0.04(+0.53%) |
Oct 31, 2013 | 7.640 | 7.640 | 7.520 | 7.590 | 0 | -0.08(-1.04%) |
Oct 30, 2013 | 7.690 | 7.710 | 7.660 | 7.670 | 0 | -0.03(-0.39%) |
Oct 29, 2013 | 7.600 | 7.700 | 7.600 | 7.700 | 0 | +0.10(+1.32%) |
Oct 28, 2013 | 7.600 | 7.700 | 7.550 | 7.600 | 0 | -0.02(-0.26%) |
Oct 25, 2013 | 7.610 | 7.650 | 7.521 | 7.620 | 0 | +0.01(+0.13%) |
Oct 24, 2013 | 7.680 | 7.690 | 7.600 | 7.610 | 0 | -0.08(-1.04%) |
Oct 23, 2013 | 7.680 | 7.700 | 7.660 | 7.690 | 0 | +0.01(+0.13%) |
Oct 22, 2013 | 7.571 | 7.700 | 7.570 | 7.680 | 0 | +0.08(+1.05%) |
Oct 21, 2013 | 7.641 | 7.690 | 7.560 | 7.600 | 0 | -0.04(-0.52%) |
Oct 18, 2013 | 7.730 | 7.730 | 7.610 | 7.640 | 60,472 | -0.07(-0.91%) |
Oct 17, 2013 | 7.760 | 7.760 | 7.580 | 7.710 | 0 | -0.09(-1.15%) |
Oct 16, 2013 | 7.690 | 7.860 | 7.646 | 7.800 | 0 | +0.13(+1.69%) |
Oct 15, 2013 | 7.620 | 7.750 | 7.550 | 7.670 | 0 | +0.07(+0.92%) |
Oct 14, 2013 | 7.530 | 7.600 | 7.400 | 7.600 | 0 | +0.06(+0.80%) |
Oct 11, 2013 | 7.410 | 7.540 | 7.396 | 7.540 | 0 | +0.15(+2.03%) |
Oct 10, 2013 | 7.360 | 7.400 | 7.260 | 7.390 | 0 | +0.06(+0.82%) |
Oct 09, 2013 | 7.310 | 7.350 | 7.190 | 7.330 | 0 | +0.03(+0.41%) |
Oct 08, 2013 | 7.210 | 7.340 | 7.113 | 7.300 | 0 | +0.08(+1.11%) |
Oct 07, 2013 | 7.110 | 7.250 | 7.100 | 7.220 | 0 | +0.09(+1.26%) |
Oct 04, 2013 | 6.980 | 7.170 | 6.980 | 7.130 | 0 | +0.13(+1.86%) |
Oct 03, 2013 | 7.010 | 7.040 | 6.950 | 7.000 | 0 | -0.07(-0.99%) |
Oct 02, 2013 | 7.150 | 7.169 | 7.070 | 7.070 | 0 | -0.13(-1.81%) |
Oct 01, 2013 | 7.020 | 7.240 | 7.020 | 7.200 | 0 | +0.16(+2.27%) |
Sep 30, 2013 | 6.990 | 7.120 | 6.850 | 7.040 | 0 | +0.01(+0.14%) |
Sep 27, 2013 | 6.970 | 7.090 | 6.950 | 7.030 | 0 | +0.03(+0.43%) |
Sep 26, 2013 | 7.060 | 7.060 | 6.960 | 7.000 | 0 | -0.02(-0.28%) |
Sep 25, 2013 | 7.060 | 7.090 | 7.020 | 7.020 | 0 | -0.05(-0.71%) |
Sep 24, 2013 | 7.070 | 7.090 | 6.990 | 7.070 | 0 | -0.02(-0.28%) |
Sep 23, 2013 | 7.020 | 7.100 | 7.020 | 7.090 | 0 | +0.07(+1.00%) |
Sep 20, 2013 | 6.990 | 7.020 | 6.990 | 7.020 | 0 | +0.03(+0.43%) |
Sep 19, 2013 | 7.020 | 7.030 | 6.951 | 6.990 | 0 | -0.01(-0.14%) |
Sep 18, 2013 | 6.930 | 7.080 | 6.760 | 7.000 | 0 | +0.06(+0.86%) |
Sep 17, 2013 | 6.680 | 6.960 | 6.680 | 6.940 | 0 | +0.28(+4.20%) |
Sep 16, 2013 | 6.540 | 6.730 | 6.530 | 6.660 | 0 | +0.13(+1.99%) |
Sep 13, 2013 | 6.560 | 6.600 | 6.490 | 6.530 | 0 | -0.04(-0.61%) |
Sep 12, 2013 | 6.300 | 6.600 | 6.250 | 6.570 | 0 | +0.27(+4.29%) |
Sep 11, 2013 | 6.300 | 6.330 | 6.280 | 6.300 | 0 | -0.04(-0.63%) |
Sep 10, 2013 | 6.340 | 6.410 | 6.250 | 6.340 | 0 | -0.02(-0.31%) |
Sep 09, 2013 | 6.480 | 6.480 | 6.300 | 6.360 | 0 | +0.07(+1.11%) |
Sep 06, 2013 | 6.300 | 6.320 | 6.206 | 6.290 | 0 | +0.02(+0.32%) |
Sep 05, 2013 | 6.280 | 6.340 | 6.260 | 6.270 | 0 | -0.03(-0.48%) |
Sep 04, 2013 | 6.450 | 6.480 | 6.250 | 6.300 | 0 | -0.16(-2.48%) |
Sep 03, 2013 | 6.490 | 6.710 | 6.440 | 6.460 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 6.529 | 6.529 | 6.460 | 6.460 | 0 | -0.04(-0.62%) |
Aug 29, 2013 | 6.500 | 6.561 | 6.490 | 6.500 | 0 | -0.01(-0.15%) |
Aug 28, 2013 | 6.580 | 6.590 | 6.500 | 6.510 | 0 | -0.06(-0.91%) |
Aug 27, 2013 | 6.700 | 6.750 | 6.550 | 6.570 | 0 | -0.18(-2.67%) |
Aug 26, 2013 | 6.950 | 6.950 | 6.730 | 6.750 | 0 | -0.12(-1.75%) |
Aug 23, 2013 | 6.590 | 6.960 | 6.590 | 6.870 | 0 | +0.27(+4.09%) |
Aug 22, 2013 | 6.590 | 6.776 | 6.550 | 6.600 | 0 | +0.03(+0.46%) |
Aug 21, 2013 | 6.630 | 6.940 | 6.550 | 6.570 | 0 | -0.04(-0.61%) |
Aug 20, 2013 | 6.560 | 6.650 | 6.550 | 6.610 | 0 | +0.03(+0.46%) |
Aug 19, 2013 | 6.540 | 6.600 | 6.540 | 6.580 | 0 | +0.01(+0.15%) |
Aug 16, 2013 | 6.610 | 6.610 | 6.530 | 6.570 | 0 | -0.02(-0.30%) |
Aug 15, 2013 | 6.640 | 6.660 | 6.580 | 6.590 | 61,154 | -0.05(-0.75%) |
Aug 14, 2013 | 6.650 | 6.700 | 6.580 | 6.640 | 0 | -0.03(-0.45%) |
Aug 13, 2013 | 6.680 | 6.700 | 6.600 | 6.670 | 54,639 | +0.05(+0.76%) |
Aug 12, 2013 | 6.650 | 6.650 | 6.570 | 6.620 | 103,421 | -0.02(-0.30%) |
Aug 09, 2013 | 6.760 | 6.820 | 6.620 | 6.640 | 264,009 | -0.15(-2.21%) |
Aug 08, 2013 | 7.300 | 7.440 | 6.720 | 6.790 | 741,717 | -1.25(-15.55%) |
Aug 07, 2013 | 7.870 | 8.090 | 7.810 | 8.040 | 86,458 | +0.19(+2.42%) |
Aug 06, 2013 | 7.820 | 7.880 | 7.750 | 7.850 | 89,193 | +0.10(+1.29%) |
Aug 05, 2013 | 7.730 | 7.790 | 7.550 | 7.750 | 72,185 | +0.04(+0.52%) |
Aug 02, 2013 | 7.580 | 7.730 | 7.455 | 7.710 | 65,793 | +0.09(+1.18%) |
Aug 01, 2013 | 7.550 | 7.680 | 7.410 | 7.620 | 72,580 | +0.13(+1.74%) |
Jul 31, 2013 | 7.520 | 7.550 | 7.350 | 7.490 | 0 | +0.01(+0.13%) |
Jul 30, 2013 | 7.510 | 7.584 | 7.460 | 7.480 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 7.520 | 7.550 | 7.470 | 7.480 | 0 | -0.02(-0.27%) |
Jul 26, 2013 | 7.500 | 7.540 | 7.450 | 7.500 | 0 | +0.01(+0.13%) |
Jul 25, 2013 | 7.420 | 7.520 | 7.420 | 7.490 | 0 | +0.05(+0.67%) |
Jul 24, 2013 | 7.450 | 7.510 | 7.420 | 7.440 | 0 | -0.02(-0.27%) |
Jul 23, 2013 | 7.500 | 7.520 | 7.440 | 7.460 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 7.490 | 7.549 | 7.400 | 7.460 | 0 | +0.01(+0.13%) |
Jul 19, 2013 | 7.440 | 7.580 | 7.350 | 7.450 | 0 | +0.04(+0.54%) |
Jul 18, 2013 | 7.400 | 7.559 | 7.400 | 7.410 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 7.510 | 7.560 | 7.390 | 7.410 | 89,961 | -0.05(-0.67%) |
Jul 16, 2013 | 7.360 | 7.490 | 7.360 | 7.460 | 0 | +0.08(+1.08%) |
Jul 15, 2013 | 7.290 | 7.500 | 7.160 | 7.380 | 0 | +0.24(+3.36%) |
Jul 12, 2013 | 7.120 | 7.201 | 7.010 | 7.140 | 0 | +0.05(+0.71%) |
Jul 11, 2013 | 7.142 | 7.199 | 7.030 | 7.090 | 0 | -0.01(-0.14%) |
Jul 10, 2013 | 7.050 | 7.200 | 7.030 | 7.100 | 0 | +0.05(+0.71%) |
Jul 09, 2013 | 7.100 | 7.100 | 7.040 | 7.050 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 7.070 | 7.200 | 7.030 | 7.050 | 0 | -0.04(-0.56%) |
Jul 05, 2013 | 7.120 | 7.150 | 7.020 | 7.090 | 0 | +0.04(+0.57%) |
Jul 03, 2013 | 6.970 | 7.080 | 6.970 | 7.050 | 0 | +0.04(+0.57%) |
Jul 02, 2013 | 7.040 | 7.140 | 7.000 | 7.010 | 0 | -0.06(-0.85%) |
Jul 01, 2013 | 7.170 | 7.170 | 7.050 | 7.070 | 0 | -0.03(-0.42%) |
Jun 28, 2013 | 7.210 | 7.210 | 6.950 | 7.100 | 44,748 | -0.13(-1.80%) |
Jun 27, 2013 | 7.380 | 7.470 | 7.060 | 7.230 | 0 | -0.17(-2.30%) |
Jun 26, 2013 | 7.580 | 7.580 | 7.370 | 7.400 | 0 | -0.13(-1.73%) |
Jun 25, 2013 | 7.560 | 7.650 | 7.510 | 7.530 | 0 | -0.04(-0.53%) |
Jun 24, 2013 | 7.600 | 7.630 | 7.480 | 7.570 | 0 | -0.06(-0.79%) |
Jun 21, 2013 | 7.620 | 7.640 | 7.570 | 7.630 | 62,544 | +0.03(+0.39%) |
Jun 20, 2013 | 7.600 | 7.630 | 7.550 | 7.600 | 0 | -0.02(-0.26%) |
Jun 19, 2013 | 7.660 | 7.760 | 7.600 | 7.620 | 0 | -0.02(-0.26%) |
Jun 18, 2013 | 7.720 | 7.730 | 7.620 | 7.640 | 0 | -0.05(-0.65%) |
Jun 17, 2013 | 7.750 | 7.750 | 7.626 | 7.690 | 0 | -0.01(-0.13%) |
Jun 14, 2013 | 7.730 | 7.780 | 7.700 | 7.700 | 0 | -0.07(-0.90%) |
Jun 13, 2013 | 7.700 | 7.860 | 7.680 | 7.770 | 24,320 | +0.09(+1.17%) |
Jun 12, 2013 | 7.790 | 7.800 | 7.680 | 7.680 | 32,841 | -0.03(-0.39%) |
Jun 11, 2013 | 7.800 | 7.800 | 7.700 | 7.710 | 18,126 | -0.14(-1.78%) |
Jun 10, 2013 | 7.780 | 7.850 | 7.740 | 7.850 | 0 | +0.13(+1.68%) |
Jun 07, 2013 | 7.820 | 7.850 | 7.720 | 7.720 | 0 | -0.04(-0.52%) |
Jun 06, 2013 | 7.770 | 7.830 | 7.720 | 7.760 | 0 | +0.01(+0.13%) |
Jun 05, 2013 | 7.730 | 7.829 | 7.720 | 7.750 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 7.850 | 8.020 | 7.700 | 7.750 | 0 | -0.16(-2.02%) |
Jun 03, 2013 | 7.720 | 8.034 | 7.720 | 7.910 | 57,519 | +0.14(+1.80%) |
May 31, 2013 | 7.920 | 8.020 | 7.770 | 7.770 | 138,576 | -0.13(-1.65%) |
May 30, 2013 | 7.710 | 7.921 | 7.670 | 7.900 | 0 | +0.22(+2.86%) |
May 29, 2013 | 7.730 | 7.732 | 7.490 | 7.680 | 83,271 | -0.03(-0.39%) |
May 28, 2013 | 7.770 | 7.860 | 7.710 | 7.710 | 32,170 | -0.06(-0.77%) |
May 24, 2013 | 7.820 | 7.910 | 7.680 | 7.770 | 0 | -0.04(-0.51%) |
May 23, 2013 | 7.810 | 7.860 | 7.720 | 7.810 | 0 | -0.05(-0.64%) |
May 22, 2013 | 8.060 | 8.080 | 7.820 | 7.860 | 0 | -0.18(-2.24%) |
May 21, 2013 | 8.110 | 8.110 | 7.960 | 8.040 | 0 | -0.06(-0.74%) |
May 20, 2013 | 8.120 | 8.120 | 8.000 | 8.100 | 0 | -0.01(-0.12%) |
May 17, 2013 | 7.870 | 8.120 | 7.710 | 8.110 | 0 | +0.30(+3.84%) |
May 16, 2013 | 7.960 | 7.990 | 7.810 | 7.810 | 44,127 | -0.17(-2.13%) |
May 15, 2013 | 7.940 | 8.030 | 7.920 | 7.980 | 0 | +0.16(+2.05%) |
May 13, 2013 | 7.880 | 7.980 | 7.710 | 7.820 | 0 | -0.06(-0.76%) |
May 10, 2013 | 7.830 | 7.890 | 7.690 | 7.880 | 0 | +0.01(+0.13%) |
May 09, 2013 | 8.900 | 8.900 | 7.750 | 7.870 | 0 | -1.10(-12.26%) |
May 08, 2013 | 8.980 | 9.000 | 8.900 | 8.970 | 0 | +0.03(+0.34%) |
May 07, 2013 | 8.750 | 8.988 | 8.750 | 8.940 | 0 | +0.17(+1.94%) |
May 06, 2013 | 8.790 | 8.800 | 8.750 | 8.770 | 0 | -0.04(-0.45%) |
May 03, 2013 | 8.750 | 8.880 | 8.730 | 8.810 | 0 | +0.06(+0.69%) |
May 02, 2013 | 8.780 | 8.825 | 8.570 | 8.750 | 0 | -0.04(-0.46%) |
May 01, 2013 | 8.700 | 8.790 | 8.520 | 8.790 | 0 | +0.04(+0.46%) |
Apr 30, 2013 | 8.820 | 8.820 | 8.750 | 8.750 | 0 | -0.09(-1.02%) |
Apr 29, 2013 | 8.990 | 8.990 | 8.750 | 8.840 | 11,624 | -0.02(-0.23%) |
Apr 26, 2013 | 8.860 | 8.920 | 8.810 | 8.860 | 18,693 | +0.03(+0.34%) |
Apr 25, 2013 | 8.790 | 8.920 | 8.790 | 8.830 | 8,125 | +0.00(+0.00%) |
Apr 24, 2013 | 8.950 | 9.020 | 8.830 | 8.830 | 0 | -0.17(-1.89%) |
Apr 23, 2013 | 8.870 | 9.050 | 8.870 | 9.000 | 242,032 | +0.08(+0.90%) |
Apr 22, 2013 | 8.770 | 8.980 | 8.750 | 8.920 | 7,322 | +0.15(+1.71%) |
Apr 19, 2013 | 8.819 | 8.880 | 8.750 | 8.770 | 18,557 | +0.01(+0.11%) |
Apr 18, 2013 | 8.750 | 8.800 | 8.750 | 8.760 | 29,100 | +0.01(+0.11%) |
Apr 17, 2013 | 8.820 | 8.880 | 8.700 | 8.750 | 27,206 | -0.09(-1.02%) |
Apr 16, 2013 | 8.830 | 8.920 | 8.770 | 8.840 | 36,476 | +0.03(+0.34%) |
Apr 15, 2013 | 8.960 | 8.960 | 8.680 | 8.810 | 12,845 | -0.15(-1.70%) |
Apr 12, 2013 | 9.050 | 9.050 | 8.920 | 8.962 | 12,954 | -0.14(-1.51%) |
Apr 11, 2013 | 9.000 | 9.170 | 8.980 | 9.100 | 27,859 | +0.06(+0.66%) |
Apr 10, 2013 | 8.830 | 9.080 | 8.830 | 9.040 | 53,434 | +0.18(+2.03%) |
Apr 09, 2013 | 8.930 | 8.990 | 8.860 | 8.860 | 39,878 | -0.11(-1.23%) |
Apr 08, 2013 | 9.040 | 9.110 | 8.940 | 8.970 | 39,219 | -0.09(-0.99%) |
Apr 05, 2013 | 8.930 | 9.060 | 8.930 | 9.060 | 28,813 | +0.16(+1.80%) |
Apr 04, 2013 | 8.760 | 8.930 | 8.760 | 8.900 | 46,400 | +0.11(+1.25%) |
Apr 03, 2013 | 8.830 | 8.830 | 8.685 | 8.790 | 35,616 | +0.00(+0.00%) |
Apr 02, 2013 | 8.780 | 8.890 | 8.690 | 8.790 | 37,596 | +0.07(+0.80%) |
Apr 01, 2013 | 8.650 | 8.730 | 8.540 | 8.720 | 26,786 | +0.10(+1.16%) |
Mar 28, 2013 | 8.550 | 8.640 | 8.500 | 8.620 | 49,317 | +0.05(+0.58%) |
Mar 27, 2013 | 8.600 | 8.670 | 8.510 | 8.570 | 62,030 | -0.07(-0.81%) |
Mar 26, 2013 | 8.560 | 8.925 | 8.560 | 8.640 | 57,497 | +0.03(+0.35%) |
Mar 25, 2013 | 8.580 | 8.620 | 8.470 | 8.610 | 44,295 | +0.04(+0.47%) |
Mar 22, 2013 | 8.610 | 8.640 | 8.500 | 8.570 | 179,004 | +0.02(+0.23%) |
Mar 21, 2013 | 8.560 | 8.620 | 8.540 | 8.550 | 18,033 | -0.01(-0.18%) |
Mar 20, 2013 | 8.660 | 8.730 | 8.565 | 8.565 | 33,960 | -0.17(-1.89%) |
Mar 19, 2013 | 8.740 | 8.790 | 8.680 | 8.730 | 57,389 | -0.02(-0.23%) |
Mar 18, 2013 | 8.780 | 8.808 | 8.620 | 8.750 | 50,221 | -0.14(-1.57%) |
Mar 15, 2013 | 8.920 | 8.930 | 8.820 | 8.890 | 88,867 | +0.00(+0.00%) |
Mar 14, 2013 | 8.810 | 8.990 | 8.810 | 8.890 | 58,828 | +0.13(+1.48%) |
Mar 13, 2013 | 8.840 | 8.840 | 8.740 | 8.760 | 124,608 | -0.03(-0.34%) |
Mar 12, 2013 | 8.860 | 8.880 | 8.780 | 8.790 | 49,937 | -0.04(-0.45%) |
Mar 11, 2013 | 8.840 | 8.960 | 8.760 | 8.830 | 29,523 | +0.01(+0.11%) |
Mar 08, 2013 | 8.800 | 8.885 | 8.790 | 8.820 | 73,657 | +0.08(+0.92%) |
Mar 07, 2013 | 8.730 | 8.790 | 8.670 | 8.740 | 88,476 | -0.05(-0.57%) |
Mar 06, 2013 | 8.790 | 8.840 | 8.720 | 8.790 | 25,601 | +0.01(+0.11%) |
Mar 05, 2013 | 8.850 | 8.940 | 8.770 | 8.780 | 105,469 | -0.05(-0.57%) |
Mar 04, 2013 | 8.850 | 8.930 | 8.710 | 8.830 | 17,355 | -0.02(-0.23%) |
Mar 01, 2013 | 8.770 | 8.910 | 8.650 | 8.850 | 94,149 | +0.02(+0.23%) |
Feb 28, 2013 | 8.889 | 8.990 | 8.830 | 8.830 | 102,083 | -0.12(-1.34%) |
Feb 27, 2013 | 8.840 | 9.010 | 8.830 | 8.950 | 118,110 | +0.09(+1.02%) |
Feb 26, 2013 | 8.920 | 8.950 | 8.790 | 8.860 | 77,548 | -0.05(-0.56%) |
Feb 25, 2013 | 9.070 | 9.190 | 8.890 | 8.910 | 310,356 | -0.06(-0.67%) |
Feb 22, 2013 | 9.130 | 9.180 | 8.970 | 8.970 | 198,643 | -0.16(-1.75%) |
Feb 21, 2013 | 9.290 | 9.300 | 9.120 | 9.130 | 18,420 | -0.17(-1.83%) |
Feb 20, 2013 | 9.350 | 9.420 | 9.260 | 9.300 | 47,697 | -0.02(-0.21%) |
Feb 19, 2013 | 9.270 | 9.430 | 9.180 | 9.320 | 114,494 | -0.03(-0.32%) |
Feb 15, 2013 | 9.300 | 9.480 | 9.245 | 9.350 | 68,168 | +0.02(+0.21%) |
Feb 14, 2013 | 9.290 | 9.379 | 9.240 | 9.330 | 67,287 | +0.03(+0.32%) |
Feb 13, 2013 | 9.370 | 9.370 | 9.190 | 9.300 | 55,649 | -0.02(-0.21%) |
Feb 12, 2013 | 9.120 | 9.410 | 9.100 | 9.320 | 433,783 | +0.22(+2.42%) |
Feb 11, 2013 | 9.230 | 9.250 | 9.020 | 9.100 | 210,191 | -0.11(-1.19%) |
Feb 08, 2013 | 9.410 | 9.440 | 9.090 | 9.210 | 77,536 | -0.23(-2.44%) |
Feb 07, 2013 | 9.440 | 9.530 | 9.340 | 9.440 | 91,066 | -0.03(-0.32%) |
Feb 06, 2013 | 9.510 | 9.550 | 9.395 | 9.470 | 53,379 | -0.05(-0.53%) |
Feb 04, 2013 | 9.470 | 9.640 | 9.360 | 9.520 | 132,926 | -0.02(-0.21%) |
Feb 01, 2013 | 9.660 | 9.660 | 9.430 | 9.540 | 83,305 | -0.06(-0.63%) |
Jan 31, 2013 | 9.440 | 9.780 | 9.430 | 9.600 | 78,535 | +0.14(+1.48%) |
Jan 30, 2013 | 9.570 | 9.570 | 9.410 | 9.460 | 97,409 | -0.13(-1.36%) |
Jan 29, 2013 | 9.650 | 9.690 | 9.530 | 9.590 | 59,808 | -0.09(-0.93%) |
Jan 28, 2013 | 9.350 | 9.790 | 9.350 | 9.680 | 150,959 | +0.31(+3.31%) |
Jan 25, 2013 | 9.470 | 9.540 | 9.330 | 9.370 | 114,850 | -0.07(-0.74%) |
Jan 24, 2013 | 9.300 | 9.460 | 9.297 | 9.440 | 95,379 | +0.11(+1.18%) |
Jan 23, 2013 | 9.310 | 9.489 | 9.280 | 9.330 | 150,957 | -0.03(-0.32%) |
Jan 22, 2013 | 9.380 | 9.400 | 9.280 | 9.360 | 55,886 | -0.07(-0.74%) |
Jan 18, 2013 | 9.280 | 9.450 | 9.190 | 9.430 | 59,656 | +0.15(+1.62%) |
Jan 17, 2013 | 9.160 | 9.390 | 9.160 | 9.280 | 17,357 | +0.09(+0.98%) |
Jan 16, 2013 | 9.300 | 9.320 | 9.160 | 9.190 | 38,384 | -0.19(-2.03%) |
Jan 15, 2013 | 9.430 | 9.430 | 9.320 | 9.380 | 33,018 | -0.06(-0.64%) |
Jan 14, 2013 | 9.300 | 9.490 | 9.230 | 9.440 | 76,358 | +0.18(+1.94%) |
Jan 11, 2013 | 9.090 | 9.340 | 9.090 | 9.260 | 48,752 | +0.11(+1.20%) |
Jan 10, 2013 | 9.010 | 9.180 | 8.990 | 9.150 | 175,865 | +0.13(+1.44%) |
Jan 09, 2013 | 8.980 | 9.120 | 8.750 | 9.020 | 76,243 | +0.15(+1.69%) |
Jan 08, 2013 | 9.200 | 9.310 | 8.420 | 8.870 | 306,517 | -0.53(-5.64%) |
Jan 07, 2013 | 10.00 | 10.02 | 9.200 | 9.400 | 313,649 | -0.69(-6.84%) |
Jan 04, 2013 | 10.08 | 10.16 | 10.00 | 10.09 | 32,803 | +0.04(+0.40%) |
Jan 03, 2013 | 10.14 | 10.19 | 9.970 | 10.05 | 77,553 | -0.07(-0.69%) |