Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.284 | 8.429 | 7.943 | 8.037 | 156,072 | -0.38(-4.55%) |
Jan 30, 2014 | 8.182 | 8.523 | 7.909 | 8.421 | 119,935 | +0.29(+3.56%) |
Jan 29, 2014 | 8.284 | 8.335 | 8.029 | 8.131 | 85,140 | -0.18(-2.15%) |
Jan 28, 2014 | 8.216 | 8.438 | 8.029 | 8.310 | 144,271 | +0.09(+1.04%) |
Jan 27, 2014 | 8.233 | 8.404 | 8.063 | 8.225 | 154,958 | -0.03(-0.31%) |
Jan 24, 2014 | 8.438 | 8.506 | 8.122 | 8.250 | 110,536 | -0.26(-3.10%) |
Jan 23, 2014 | 8.438 | 8.531 | 8.438 | 8.514 | 75,438 | +0.03(+0.30%) |
Jan 22, 2014 | 8.489 | 8.523 | 8.438 | 8.489 | 78,088 | +0.03(+0.40%) |
Jan 21, 2014 | 8.796 | 8.831 | 8.438 | 8.455 | 74,605 | -0.27(-3.12%) |
Jan 17, 2014 | 8.796 | 8.727 | 8.727 | 8.727 | 58,899 | -0.08(-0.87%) |
Jan 16, 2014 | 8.821 | 8.958 | 8.710 | 8.804 | 62,386 | -0.02(-0.19%) |
Jan 15, 2014 | 9.171 | 9.290 | 8.779 | 8.821 | 142,548 | -0.35(-3.81%) |
Jan 14, 2014 | 9.426 | 9.529 | 9.128 | 9.171 | 671,397 | -0.20(-2.18%) |
Jan 13, 2014 | 9.503 | 9.503 | 9.247 | 9.375 | 67,130 | -0.18(-1.87%) |
Jan 10, 2014 | 9.460 | 9.776 | 9.386 | 9.554 | 44,542 | +0.12(+1.26%) |
Jan 09, 2014 | 9.460 | 9.708 | 9.341 | 9.435 | 105,312 | +0.02(+0.18%) |
Jan 08, 2014 | 9.409 | 9.478 | 9.328 | 9.418 | 69,682 | +0.03(+0.36%) |
Jan 07, 2014 | 9.375 | 9.529 | 9.316 | 9.384 | 46,918 | +0.03(+0.27%) |
Jan 06, 2014 | 9.418 | 9.512 | 9.170 | 9.358 | 138,076 | +0.04(+0.46%) |
Jan 03, 2014 | 9.239 | 9.401 | 9.239 | 9.316 | 51,608 | +0.09(+0.92%) |
Jan 02, 2014 | 8.949 | 9.230 | 8.821 | 9.230 | 51,198 | +0.27(+3.04%) |
Dec 31, 2013 | 9.034 | 8.958 | 8.958 | 8.958 | 38,953 | -0.04(-0.47%) |
Dec 30, 2013 | 9.111 | 9.150 | 8.992 | 9.000 | 26,287 | -0.09(-1.03%) |
Dec 27, 2013 | 9.213 | 9.239 | 9.068 | 9.094 | 20,989 | -0.07(-0.74%) |
Dec 26, 2013 | 9.222 | 9.281 | 9.060 | 9.162 | 41,214 | +0.03(+0.28%) |
Dec 24, 2013 | 8.642 | 9.247 | 8.541 | 9.137 | 37,490 | +0.55(+6.35%) |
Dec 23, 2013 | 8.480 | 8.617 | 8.480 | 8.591 | 100,021 | +0.11(+1.31%) |
Dec 20, 2013 | 8.378 | 8.540 | 8.250 | 8.480 | 144,339 | +0.09(+1.02%) |
Dec 19, 2013 | 8.489 | 8.514 | 8.335 | 8.395 | 37,451 | -0.10(-1.20%) |
Dec 18, 2013 | 8.318 | 8.540 | 8.139 | 8.497 | 52,613 | +0.03(+0.30%) |
Dec 17, 2013 | 8.472 | 8.523 | 8.344 | 8.472 | 36,005 | +0.02(+0.20%) |
Dec 16, 2013 | 8.387 | 8.574 | 8.301 | 8.455 | 68,069 | +0.09(+1.12%) |
Dec 13, 2013 | 8.250 | 8.438 | 8.191 | 8.361 | 44,553 | +0.17(+2.08%) |
Dec 12, 2013 | 8.097 | 8.225 | 8.039 | 8.191 | 27,451 | +0.01(+0.10%) |
Dec 11, 2013 | 8.165 | 8.233 | 8.003 | 8.182 | 39,482 | +0.06(+0.73%) |
Dec 10, 2013 | 8.378 | 8.421 | 8.012 | 8.122 | 68,266 | -0.28(-3.35%) |
Dec 09, 2013 | 8.489 | 8.506 | 8.339 | 8.404 | 29,772 | -0.04(-0.50%) |
Dec 06, 2013 | 8.429 | 8.523 | 8.344 | 8.446 | 31,072 | +0.14(+1.75%) |
Dec 05, 2013 | 8.233 | 8.352 | 8.225 | 8.301 | 46,609 | +0.08(+0.93%) |
Dec 04, 2013 | 8.114 | 8.284 | 8.114 | 8.225 | 69,200 | +0.03(+0.42%) |
Dec 03, 2013 | 8.634 | 8.838 | 8.080 | 8.191 | 73,528 | -0.49(-5.60%) |
Dec 02, 2013 | 8.915 | 8.975 | 8.642 | 8.676 | 29,817 | -0.25(-2.77%) |
Nov 29, 2013 | 8.975 | 8.975 | 8.906 | 8.924 | 23,848 | -0.05(-0.57%) |
Nov 27, 2013 | 8.830 | 8.983 | 8.830 | 8.975 | 46,749 | +0.17(+1.94%) |
Nov 26, 2013 | 8.523 | 8.857 | 8.352 | 8.804 | 105,242 | +0.29(+3.40%) |
Nov 25, 2013 | 8.352 | 8.540 | 8.318 | 8.514 | 111,847 | +0.16(+1.94%) |
Nov 22, 2013 | 8.097 | 8.387 | 8.054 | 8.352 | 53,852 | +0.26(+3.27%) |
Nov 21, 2013 | 8.046 | 8.267 | 8.029 | 8.088 | 68,979 | +0.09(+1.06%) |
Nov 20, 2013 | 8.029 | 8.071 | 7.926 | 8.003 | 12,798 | +0.00(+0.00%) |
Nov 19, 2013 | 8.071 | 8.114 | 7.790 | 8.003 | 43,542 | -0.03(-0.42%) |
Nov 18, 2013 | 8.054 | 8.276 | 7.977 | 8.037 | 74,373 | -0.01(-0.11%) |
Nov 15, 2013 | 8.020 | 8.054 | 7.850 | 8.046 | 48,054 | +0.02(+0.21%) |
Nov 14, 2013 | 7.995 | 8.046 | 7.841 | 8.029 | 30,271 | +0.02(+0.21%) |
Nov 13, 2013 | 7.969 | 8.029 | 7.737 | 8.012 | 39,635 | -0.02(-0.21%) |
Nov 12, 2013 | 7.952 | 8.029 | 7.850 | 8.029 | 14,728 | +0.03(+0.43%) |
Nov 11, 2013 | 8.054 | 8.054 | 7.875 | 7.995 | 24,153 | -0.06(-0.74%) |
Nov 08, 2013 | 7.884 | 8.156 | 7.841 | 8.054 | 39,426 | +0.17(+2.16%) |
Nov 07, 2013 | 8.054 | 8.097 | 7.858 | 7.884 | 31,656 | -0.14(-1.70%) |
Nov 06, 2013 | 8.097 | 8.249 | 7.952 | 8.020 | 88,752 | +0.33(+4.32%) |
Nov 05, 2013 | 7.645 | 7.688 | 7.449 | 7.688 | 28,870 | +0.02(+0.22%) |
Nov 04, 2013 | 7.347 | 7.713 | 7.347 | 7.671 | 47,306 | +0.33(+4.53%) |
Nov 01, 2013 | 7.458 | 7.517 | 7.142 | 7.338 | 115,836 | -0.14(-1.82%) |
Oct 31, 2013 | 7.585 | 7.671 | 7.458 | 7.475 | 34,033 | -0.19(-2.45%) |
Oct 30, 2013 | 7.977 | 7.977 | 7.594 | 7.662 | 27,430 | -0.28(-3.54%) |
Oct 29, 2013 | 7.926 | 7.994 | 7.816 | 7.943 | 56,334 | +0.06(+0.76%) |
Oct 28, 2013 | 7.850 | 7.926 | 7.833 | 7.884 | 51,874 | +0.02(+0.22%) |
Oct 25, 2013 | 7.867 | 7.901 | 7.781 | 7.867 | 26,114 | +0.03(+0.44%) |
Oct 24, 2013 | 7.884 | 7.952 | 7.824 | 7.833 | 32,082 | -0.05(-0.65%) |
Oct 23, 2013 | 7.816 | 7.943 | 7.705 | 7.884 | 32,197 | +0.02(+0.22%) |
Oct 22, 2013 | 7.858 | 7.935 | 7.790 | 7.867 | 32,805 | +0.03(+0.44%) |
Oct 21, 2013 | 7.824 | 7.909 | 7.781 | 7.833 | 40,029 | +0.00(+0.00%) |
Oct 18, 2013 | 7.790 | 7.935 | 7.633 | 7.833 | 57,184 | +0.14(+1.88%) |
Oct 17, 2013 | 7.551 | 7.713 | 7.517 | 7.688 | 28,203 | +0.09(+1.23%) |
Oct 16, 2013 | 7.620 | 7.671 | 7.543 | 7.594 | 27,834 | +0.03(+0.34%) |
Oct 15, 2013 | 7.662 | 7.662 | 7.509 | 7.568 | 35,898 | -0.14(-1.77%) |
Oct 14, 2013 | 7.594 | 7.756 | 7.398 | 7.705 | 48,269 | +0.03(+0.44%) |
Oct 11, 2013 | 7.236 | 7.671 | 7.236 | 7.671 | 29,861 | +0.38(+5.26%) |
Oct 10, 2013 | 7.185 | 7.338 | 7.134 | 7.287 | 23,501 | +0.20(+2.89%) |
Oct 09, 2013 | 7.108 | 7.210 | 6.963 | 7.083 | 49,926 | -0.01(-0.12%) |
Oct 08, 2013 | 7.142 | 7.227 | 6.648 | 7.091 | 88,914 | -0.05(-0.72%) |
Oct 07, 2013 | 7.091 | 7.273 | 7.031 | 7.142 | 28,210 | -0.04(-0.59%) |
Oct 04, 2013 | 7.100 | 7.239 | 7.100 | 7.185 | 29,468 | +0.05(+0.72%) |
Oct 03, 2013 | 7.287 | 7.347 | 6.997 | 7.134 | 54,015 | -0.20(-2.67%) |
Oct 02, 2013 | 7.441 | 7.441 | 7.245 | 7.330 | 36,155 | -0.20(-2.60%) |
Oct 01, 2013 | 7.475 | 7.534 | 7.449 | 7.526 | 22,889 | +0.04(+0.57%) |
Sep 30, 2013 | 7.347 | 7.500 | 7.304 | 7.483 | 165,007 | +0.03(+0.46%) |
Sep 27, 2013 | 7.611 | 7.645 | 7.389 | 7.449 | 61,474 | -0.24(-3.10%) |
Sep 26, 2013 | 7.602 | 7.735 | 7.534 | 7.688 | 18,099 | +0.14(+1.81%) |
Sep 25, 2013 | 7.696 | 7.747 | 7.509 | 7.551 | 41,557 | -0.16(-2.10%) |
Sep 24, 2013 | 7.730 | 7.986 | 7.679 | 7.713 | 40,678 | +0.01(+0.11%) |
Sep 23, 2013 | 7.654 | 7.747 | 7.594 | 7.705 | 42,648 | +0.03(+0.33%) |
Sep 20, 2013 | 7.398 | 7.688 | 7.364 | 7.679 | 131,257 | +0.35(+4.77%) |
Sep 19, 2013 | 7.492 | 7.492 | 7.193 | 7.330 | 57,793 | -0.14(-1.94%) |
Sep 18, 2013 | 7.227 | 7.568 | 7.108 | 7.475 | 49,418 | +0.18(+2.45%) |
Sep 17, 2013 | 7.202 | 7.338 | 7.083 | 7.296 | 31,756 | +0.09(+1.18%) |
Sep 16, 2013 | 7.270 | 7.313 | 7.185 | 7.210 | 51,274 | +0.03(+0.48%) |
Sep 13, 2013 | 7.168 | 7.313 | 7.159 | 7.176 | 34,613 | +0.05(+0.72%) |
Sep 12, 2013 | 7.245 | 7.364 | 7.048 | 7.125 | 30,416 | -0.14(-1.99%) |
Sep 11, 2013 | 7.193 | 7.415 | 7.151 | 7.270 | 62,913 | +0.03(+0.47%) |
Sep 10, 2013 | 7.185 | 7.270 | 7.066 | 7.236 | 56,959 | +0.11(+1.56%) |
Sep 09, 2013 | 6.904 | 7.159 | 6.884 | 7.125 | 36,209 | +0.26(+3.85%) |
Sep 06, 2013 | 6.895 | 6.946 | 6.665 | 6.861 | 32,856 | +0.04(+0.62%) |
Sep 05, 2013 | 6.776 | 6.963 | 6.733 | 6.818 | 85,534 | +0.05(+0.76%) |
Sep 04, 2013 | 6.767 | 6.838 | 6.708 | 6.767 | 37,054 | +0.02(+0.25%) |
Sep 03, 2013 | 6.904 | 6.980 | 6.546 | 6.750 | 59,597 | -0.01(-0.13%) |
Aug 30, 2013 | 7.014 | 7.014 | 6.622 | 6.759 | 71,174 | -0.28(-4.00%) |
Aug 29, 2013 | 7.083 | 7.125 | 7.023 | 7.040 | 83,333 | -0.07(-0.96%) |
Aug 28, 2013 | 7.159 | 7.219 | 7.057 | 7.108 | 22,622 | -0.03(-0.48%) |
Aug 27, 2013 | 7.202 | 7.270 | 7.108 | 7.142 | 61,869 | -0.20(-2.67%) |
Aug 26, 2013 | 7.423 | 7.568 | 7.270 | 7.338 | 77,550 | -0.09(-1.15%) |
Aug 23, 2013 | 7.432 | 7.453 | 7.347 | 7.423 | 38,428 | +0.00(+0.00%) |
Aug 22, 2013 | 7.594 | 7.662 | 7.219 | 7.423 | 69,533 | -0.16(-2.13%) |
Aug 21, 2013 | 7.654 | 7.662 | 7.483 | 7.585 | 59,622 | -0.11(-1.44%) |
Aug 20, 2013 | 7.458 | 7.764 | 7.458 | 7.696 | 72,031 | +0.26(+3.56%) |
Aug 19, 2013 | 7.475 | 7.679 | 7.389 | 7.432 | 36,515 | -0.03(-0.46%) |
Aug 16, 2013 | 7.398 | 7.585 | 7.364 | 7.466 | 111,066 | +0.00(+0.00%) |
Aug 15, 2013 | 7.858 | 7.858 | 7.304 | 7.466 | 129,565 | -0.55(-6.91%) |
Aug 14, 2013 | 8.114 | 8.114 | 7.986 | 8.020 | 40,253 | -0.09(-1.16%) |
Aug 13, 2013 | 8.097 | 8.174 | 8.020 | 8.114 | 105,902 | +0.03(+0.42%) |
Aug 12, 2013 | 7.892 | 8.105 | 7.747 | 8.080 | 82,724 | +0.04(+0.53%) |
Aug 09, 2013 | 8.352 | 8.352 | 8.029 | 8.037 | 35,011 | -0.32(-3.87%) |
Aug 08, 2013 | 8.617 | 8.617 | 8.097 | 8.361 | 136,977 | -0.19(-2.19%) |
Aug 07, 2013 | 8.506 | 8.668 | 8.482 | 8.549 | 43,213 | +0.02(+0.20%) |
Aug 06, 2013 | 8.693 | 8.779 | 8.438 | 8.531 | 60,772 | -0.14(-1.67%) |
Aug 05, 2013 | 8.574 | 8.770 | 8.481 | 8.676 | 46,745 | +0.07(+0.79%) |
Aug 02, 2013 | 8.293 | 8.668 | 8.071 | 8.608 | 36,002 | +0.26(+3.17%) |
Aug 01, 2013 | 8.463 | 8.506 | 8.310 | 8.344 | 29,988 | -0.02(-0.20%) |
Jul 31, 2013 | 8.395 | 8.523 | 8.327 | 8.361 | 66,048 | +0.00(+0.00%) |
Jul 30, 2013 | 8.446 | 8.497 | 8.284 | 8.361 | 104,289 | -0.01(-0.10%) |
Jul 29, 2013 | 8.574 | 8.608 | 8.340 | 8.370 | 67,632 | -0.26(-3.06%) |
Jul 26, 2013 | 9.103 | 9.137 | 8.634 | 8.634 | 62,156 | -0.61(-6.55%) |
Jul 25, 2013 | 8.872 | 9.375 | 8.796 | 9.239 | 88,918 | +0.32(+3.63%) |
Jul 24, 2013 | 9.188 | 9.247 | 8.898 | 8.915 | 34,432 | -0.22(-2.43%) |
Jul 23, 2013 | 9.316 | 9.365 | 9.111 | 9.137 | 41,330 | -0.15(-1.65%) |
Jul 22, 2013 | 9.162 | 9.341 | 9.094 | 9.290 | 59,214 | +0.20(+2.16%) |
Jul 19, 2013 | 8.992 | 9.145 | 8.949 | 9.094 | 54,112 | +0.06(+0.66%) |
Jul 18, 2013 | 8.906 | 9.034 | 8.762 | 9.034 | 113,617 | +0.14(+1.63%) |
Jul 17, 2013 | 8.949 | 9.000 | 8.821 | 8.889 | 41,550 | +0.03(+0.29%) |
Jul 16, 2013 | 8.992 | 8.992 | 8.702 | 8.864 | 81,873 | -0.17(-1.89%) |
Jul 15, 2013 | 8.779 | 9.051 | 8.699 | 9.034 | 56,607 | +0.24(+2.71%) |
Jul 12, 2013 | 8.727 | 8.881 | 8.557 | 8.796 | 121,158 | +0.09(+1.08%) |
Jul 11, 2013 | 8.489 | 8.736 | 8.404 | 8.702 | 79,984 | +0.34(+4.08%) |
Jul 10, 2013 | 8.139 | 8.421 | 8.020 | 8.361 | 83,048 | +0.26(+3.15%) |
Jul 09, 2013 | 8.097 | 8.216 | 7.790 | 8.105 | 272,330 | +0.00(+0.00%) |
Jul 08, 2013 | 8.131 | 8.139 | 8.020 | 8.105 | 119,981 | -0.06(-0.73%) |
Jul 05, 2013 | 8.114 | 8.174 | 7.901 | 8.165 | 49,756 | +0.14(+1.81%) |
Jul 03, 2013 | 8.037 | 8.097 | 7.935 | 8.020 | 29,556 | -0.06(-0.74%) |
Jul 02, 2013 | 8.012 | 8.156 | 7.935 | 8.080 | 74,895 | +0.04(+0.53%) |
Jul 01, 2013 | 8.097 | 8.182 | 8.020 | 8.037 | 114,416 | -0.01(-0.11%) |
Jun 28, 2013 | 8.088 | 8.148 | 8.020 | 8.046 | 272,794 | -0.04(-0.53%) |
Jun 27, 2013 | 8.046 | 8.122 | 7.969 | 8.088 | 111,493 | +0.14(+1.82%) |
Jun 26, 2013 | 8.097 | 8.097 | 7.875 | 7.943 | 49,454 | -0.01(-0.11%) |
Jun 25, 2013 | 7.730 | 8.029 | 7.730 | 7.952 | 65,993 | +0.31(+4.01%) |
Jun 24, 2013 | 7.730 | 7.892 | 7.551 | 7.645 | 133,295 | -0.20(-2.50%) |
Jun 21, 2013 | 7.995 | 8.105 | 7.730 | 7.841 | 190,875 | -0.11(-1.39%) |
Jun 20, 2013 | 8.284 | 8.301 | 7.926 | 7.952 | 100,609 | -0.50(-5.95%) |
Jun 19, 2013 | 8.583 | 8.634 | 8.429 | 8.455 | 62,471 | -0.15(-1.78%) |
Jun 18, 2013 | 8.523 | 8.625 | 8.480 | 8.608 | 113,189 | +0.09(+1.10%) |
Jun 17, 2013 | 8.446 | 8.548 | 8.352 | 8.514 | 111,115 | +0.14(+1.63%) |
Jun 14, 2013 | 8.531 | 8.531 | 8.352 | 8.378 | 64,086 | -0.15(-1.80%) |
Jun 13, 2013 | 8.378 | 8.557 | 8.284 | 8.531 | 69,187 | +0.15(+1.83%) |
Jun 12, 2013 | 8.506 | 8.523 | 8.233 | 8.378 | 76,811 | -0.06(-0.71%) |
Jun 11, 2013 | 8.404 | 8.549 | 8.352 | 8.438 | 44,391 | -0.09(-1.00%) |
Jun 10, 2013 | 8.523 | 8.634 | 8.216 | 8.523 | 154,223 | +0.01(+0.10%) |
Jun 07, 2013 | 8.497 | 8.523 | 8.301 | 8.514 | 76,542 | +0.11(+1.32%) |
Jun 06, 2013 | 8.208 | 8.438 | 8.105 | 8.404 | 70,575 | +0.18(+2.18%) |
Jun 05, 2013 | 8.259 | 8.370 | 8.139 | 8.225 | 43,247 | -0.06(-0.72%) |
Jun 04, 2013 | 8.344 | 8.344 | 8.097 | 8.284 | 89,765 | +0.03(+0.31%) |
Jun 03, 2013 | 7.926 | 8.323 | 7.926 | 8.259 | 125,840 | +0.35(+4.42%) |
May 31, 2013 | 8.003 | 8.054 | 7.773 | 7.909 | 44,423 | -0.19(-2.32%) |
May 30, 2013 | 8.131 | 8.165 | 8.020 | 8.097 | 20,347 | -0.02(-0.21%) |
May 29, 2013 | 8.250 | 8.361 | 8.097 | 8.114 | 21,145 | -0.20(-2.36%) |
May 28, 2013 | 8.063 | 8.523 | 7.977 | 8.310 | 53,401 | +0.40(+5.06%) |
May 24, 2013 | 7.858 | 7.960 | 7.645 | 7.909 | 34,957 | +0.01(+0.11%) |
May 23, 2013 | 7.850 | 7.943 | 7.620 | 7.901 | 92,328 | -0.08(-0.96%) |
May 22, 2013 | 8.071 | 8.310 | 7.884 | 7.977 | 41,145 | -0.11(-1.37%) |
May 21, 2013 | 8.208 | 8.208 | 7.892 | 8.088 | 39,555 | -0.14(-1.76%) |
May 20, 2013 | 8.071 | 8.310 | 8.037 | 8.233 | 35,539 | +0.10(+1.26%) |
May 17, 2013 | 7.960 | 8.182 | 7.858 | 8.131 | 121,988 | +0.20(+2.58%) |
May 16, 2013 | 7.884 | 7.986 | 7.867 | 7.926 | 29,317 | +0.04(+0.54%) |
May 15, 2013 | 7.952 | 8.020 | 7.816 | 7.884 | 46,984 | +0.51(+6.94%) |
May 13, 2013 | 6.963 | 7.372 | 6.963 | 7.372 | 116,257 | +0.52(+7.59%) |
May 10, 2013 | 6.793 | 6.921 | 6.711 | 6.852 | 23,958 | +0.09(+1.39%) |
May 09, 2013 | 7.492 | 7.492 | 6.588 | 6.759 | 103,700 | -0.81(-10.70%) |
May 08, 2013 | 7.381 | 7.568 | 7.381 | 7.568 | 40,290 | +0.18(+2.42%) |
May 07, 2013 | 7.219 | 7.441 | 7.172 | 7.389 | 53,108 | +0.16(+2.24%) |
May 06, 2013 | 7.040 | 7.287 | 7.040 | 7.227 | 53,534 | +0.25(+3.54%) |
May 03, 2013 | 6.938 | 7.066 | 6.801 | 6.980 | 49,112 | +0.18(+2.63%) |
May 02, 2013 | 6.597 | 6.878 | 6.597 | 6.801 | 27,064 | +0.27(+4.18%) |
May 01, 2013 | 6.682 | 6.759 | 6.512 | 6.529 | 89,720 | -0.21(-3.16%) |
Apr 30, 2013 | 6.835 | 6.887 | 6.622 | 6.742 | 31,823 | -0.09(-1.25%) |
Apr 29, 2013 | 6.776 | 6.895 | 6.699 | 6.827 | 24,228 | +0.01(+0.12%) |
Apr 26, 2013 | 6.989 | 7.014 | 6.801 | 6.818 | 32,322 | -0.20(-2.79%) |
Apr 25, 2013 | 7.108 | 7.108 | 6.938 | 7.014 | 27,472 | -0.04(-0.60%) |
Apr 24, 2013 | 6.776 | 7.074 | 6.776 | 7.057 | 212,823 | +0.26(+3.76%) |
Apr 23, 2013 | 6.691 | 6.827 | 6.605 | 6.801 | 58,092 | +0.20(+2.97%) |
Apr 22, 2013 | 6.656 | 6.656 | 6.435 | 6.605 | 42,017 | -0.05(-0.77%) |
Apr 19, 2013 | 6.537 | 6.742 | 6.537 | 6.656 | 59,558 | +0.11(+1.69%) |
Apr 18, 2013 | 6.622 | 6.622 | 6.477 | 6.546 | 67,630 | -0.07(-1.03%) |
Apr 17, 2013 | 6.554 | 6.656 | 6.367 | 6.614 | 87,094 | -0.04(-0.64%) |
Apr 16, 2013 | 6.512 | 6.699 | 6.443 | 6.656 | 48,526 | +0.22(+3.44%) |
Apr 15, 2013 | 6.733 | 6.776 | 6.350 | 6.435 | 95,281 | -0.40(-5.86%) |
Apr 12, 2013 | 6.494 | 6.844 | 6.494 | 6.835 | 45,250 | +0.32(+4.84%) |
Apr 11, 2013 | 6.435 | 6.537 | 6.426 | 6.520 | 22,014 | +0.06(+0.92%) |
Apr 10, 2013 | 6.230 | 6.503 | 6.230 | 6.460 | 59,120 | +0.20(+3.27%) |
Apr 09, 2013 | 6.426 | 6.456 | 6.239 | 6.256 | 27,086 | -0.16(-2.52%) |
Apr 08, 2013 | 6.477 | 6.477 | 6.290 | 6.418 | 33,787 | -0.03(-0.40%) |
Apr 05, 2013 | 5.881 | 6.520 | 5.881 | 6.443 | 62,911 | +0.38(+6.18%) |
Apr 04, 2013 | 6.111 | 6.115 | 6.017 | 6.068 | 108,382 | -0.02(-0.28%) |
Apr 03, 2013 | 6.247 | 6.281 | 6.051 | 6.085 | 125,423 | -0.15(-2.46%) |
Apr 02, 2013 | 6.316 | 6.392 | 6.230 | 6.239 | 157,485 | -0.03(-0.54%) |
Apr 01, 2013 | 6.341 | 6.392 | 6.264 | 6.273 | 191,043 | -0.07(-1.08%) |
Mar 28, 2013 | 6.409 | 6.409 | 6.273 | 6.341 | 85,113 | -0.04(-0.67%) |
Mar 27, 2013 | 6.409 | 6.426 | 6.324 | 6.384 | 42,291 | -0.08(-1.19%) |
Mar 26, 2013 | 6.546 | 6.546 | 6.307 | 6.460 | 64,969 | -0.05(-0.79%) |
Mar 25, 2013 | 6.213 | 6.512 | 6.179 | 6.512 | 192,321 | +0.30(+4.80%) |
Mar 22, 2013 | 6.622 | 6.622 | 6.085 | 6.213 | 201,950 | -0.39(-5.94%) |
Mar 21, 2013 | 6.801 | 6.801 | 6.563 | 6.605 | 23,088 | -0.29(-4.20%) |
Mar 20, 2013 | 6.793 | 6.904 | 6.725 | 6.895 | 44,008 | +0.14(+2.15%) |
Mar 19, 2013 | 6.605 | 6.776 | 6.605 | 6.750 | 63,092 | +0.17(+2.59%) |
Mar 18, 2013 | 6.477 | 6.588 | 6.477 | 6.580 | 58,443 | +0.01(+0.13%) |
Mar 15, 2013 | 6.537 | 6.571 | 6.418 | 6.571 | 236,236 | +0.09(+1.45%) |
Mar 14, 2013 | 6.725 | 6.725 | 6.392 | 6.477 | 78,570 | -0.18(-2.69%) |
Mar 13, 2013 | 6.622 | 6.673 | 6.605 | 6.656 | 28,411 | +0.02(+0.26%) |
Mar 12, 2013 | 6.665 | 6.776 | 6.614 | 6.639 | 42,533 | -0.06(-0.89%) |
Mar 11, 2013 | 6.699 | 6.801 | 6.591 | 6.699 | 37,488 | -0.05(-0.76%) |
Mar 08, 2013 | 6.929 | 6.929 | 6.648 | 6.750 | 65,017 | -0.10(-1.49%) |
Mar 07, 2013 | 6.878 | 6.895 | 6.733 | 6.852 | 33,697 | -0.04(-0.62%) |
Mar 06, 2013 | 6.878 | 6.989 | 6.801 | 6.895 | 29,793 | +0.03(+0.50%) |
Mar 05, 2013 | 6.631 | 6.878 | 6.631 | 6.861 | 66,459 | +0.26(+4.01%) |
Mar 04, 2013 | 6.469 | 6.605 | 6.467 | 6.597 | 28,308 | +0.12(+1.84%) |
Mar 01, 2013 | 6.247 | 6.537 | 6.227 | 6.477 | 42,179 | +0.08(+1.20%) |
Feb 28, 2013 | 6.512 | 6.512 | 6.290 | 6.401 | 41,742 | -0.14(-2.21%) |
Feb 27, 2013 | 6.392 | 6.665 | 6.392 | 6.546 | 31,693 | +0.14(+2.13%) |
Feb 26, 2013 | 6.477 | 6.529 | 6.401 | 6.409 | 23,362 | +0.00(+0.00%) |
Feb 25, 2013 | 6.614 | 6.707 | 6.405 | 6.409 | 58,559 | -0.16(-2.46%) |
Feb 22, 2013 | 6.546 | 6.580 | 6.426 | 6.571 | 27,429 | +0.09(+1.45%) |
Feb 21, 2013 | 6.520 | 6.622 | 6.409 | 6.477 | 36,974 | -0.05(-0.78%) |
Feb 20, 2013 | 6.784 | 6.818 | 6.520 | 6.529 | 58,837 | -0.24(-3.53%) |
Feb 19, 2013 | 6.682 | 6.801 | 6.563 | 6.767 | 77,446 | +0.13(+1.93%) |
Feb 15, 2013 | 6.665 | 6.665 | 6.512 | 6.639 | 81,681 | +0.03(+0.39%) |
Feb 14, 2013 | 6.631 | 6.750 | 6.580 | 6.614 | 32,843 | -0.05(-0.77%) |
Feb 13, 2013 | 6.716 | 6.733 | 6.529 | 6.665 | 36,490 | -0.02(-0.26%) |
Feb 12, 2013 | 6.818 | 6.818 | 6.639 | 6.682 | 28,500 | -0.14(-2.12%) |
Feb 11, 2013 | 6.878 | 6.887 | 6.682 | 6.827 | 61,167 | -0.07(-0.99%) |
Feb 08, 2013 | 6.895 | 7.176 | 6.852 | 6.895 | 139,511 | +0.31(+4.66%) |
Feb 07, 2013 | 6.648 | 6.665 | 6.375 | 6.588 | 25,172 | -0.09(-1.28%) |
Feb 06, 2013 | 6.648 | 6.708 | 6.477 | 6.673 | 29,661 | +0.14(+2.09%) |
Feb 04, 2013 | 6.870 | 6.870 | 6.512 | 6.537 | 50,518 | -0.38(-5.54%) |