Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.444 | 8.558 | 8.444 | 8.524 | 78,861 | +0.08(+0.95%) |
Jan 30, 2014 | 8.427 | 8.473 | 8.421 | 8.444 | 38,072 | -0.02(-0.20%) |
Jan 29, 2014 | 8.358 | 8.473 | 8.358 | 8.461 | 96,690 | +0.09(+1.09%) |
Jan 28, 2014 | 8.364 | 8.421 | 8.336 | 8.370 | 121,154 | -0.02(-0.23%) |
Jan 27, 2014 | 8.495 | 8.547 | 8.376 | 8.389 | 132,115 | -0.13(-1.58%) |
Jan 24, 2014 | 8.615 | 8.644 | 8.484 | 8.524 | 121,005 | -0.10(-1.19%) |
Jan 23, 2014 | 8.604 | 8.689 | 8.560 | 8.627 | 121,582 | +0.08(+0.93%) |
Jan 22, 2014 | 8.444 | 8.558 | 8.444 | 8.547 | 177,756 | +0.08(+0.94%) |
Jan 21, 2014 | 8.421 | 8.483 | 8.421 | 8.467 | 109,484 | +0.02(+0.20%) |
Jan 17, 2014 | 8.427 | 8.450 | 8.450 | 8.450 | 82,728 | +0.05(+0.54%) |
Jan 16, 2014 | 8.398 | 8.444 | 8.388 | 8.404 | 70,404 | -0.03(-0.40%) |
Jan 15, 2014 | 8.427 | 8.473 | 8.319 | 8.438 | 159,263 | +0.01(+0.13%) |
Jan 14, 2014 | 8.364 | 8.427 | 8.336 | 8.427 | 95,836 | +0.03(+0.34%) |
Jan 13, 2014 | 8.341 | 8.495 | 8.341 | 8.398 | 72,048 | +0.04(+0.48%) |
Jan 10, 2014 | 8.256 | 8.370 | 8.256 | 8.358 | 89,989 | +0.12(+1.45%) |
Jan 09, 2014 | 8.239 | 8.336 | 8.239 | 8.239 | 89,818 | -0.02(-0.27%) |
Jan 08, 2014 | 8.268 | 8.313 | 8.211 | 8.262 | 217,007 | -0.04(-0.48%) |
Jan 07, 2014 | 8.268 | 8.330 | 8.222 | 8.302 | 155,658 | +0.03(+0.41%) |
Jan 06, 2014 | 8.228 | 8.313 | 8.194 | 8.268 | 146,641 | +0.06(+0.69%) |
Jan 03, 2014 | 8.211 | 8.211 | 8.103 | 8.211 | 138,762 | +0.09(+1.12%) |
Jan 02, 2014 | 8.114 | 8.137 | 8.069 | 8.120 | 88,145 | +0.04(+0.49%) |
Dec 31, 2013 | 8.137 | 8.080 | 8.080 | 8.080 | 107,499 | -0.01(-0.14%) |
Dec 30, 2013 | 8.080 | 8.132 | 8.080 | 8.092 | 176,749 | -0.03(-0.42%) |
Dec 27, 2013 | 8.177 | 8.245 | 8.075 | 8.126 | 166,114 | -0.09(-1.10%) |
Dec 26, 2013 | 8.307 | 8.307 | 8.166 | 8.217 | 344,866 | -0.05(-0.62%) |
Dec 24, 2013 | 8.313 | 8.313 | 8.052 | 8.268 | 195,914 | +0.04(+0.48%) |
Dec 23, 2013 | 8.217 | 8.347 | 8.171 | 8.228 | 266,039 | +0.07(+0.90%) |
Dec 20, 2013 | 8.086 | 8.188 | 8.024 | 8.154 | 280,462 | +0.05(+0.56%) |
Dec 19, 2013 | 7.831 | 8.171 | 7.774 | 8.109 | 556,902 | +0.27(+3.48%) |
Dec 18, 2013 | 7.651 | 7.836 | 7.604 | 7.836 | 704,870 | +0.24(+3.21%) |
Dec 17, 2013 | 7.337 | 7.649 | 7.331 | 7.592 | 950,256 | +0.30(+4.12%) |
Dec 16, 2013 | 7.246 | 7.297 | 7.241 | 7.292 | 177,886 | +0.03(+0.39%) |
Dec 13, 2013 | 7.292 | 7.292 | 7.246 | 7.263 | 88,505 | -0.01(-0.08%) |
Dec 12, 2013 | 7.235 | 7.280 | 7.218 | 7.269 | 152,871 | -0.02(-0.23%) |
Dec 11, 2013 | 7.280 | 7.297 | 7.246 | 7.285 | 101,641 | +0.03(+0.46%) |
Dec 10, 2013 | 7.252 | 7.269 | 7.229 | 7.252 | 85,200 | +0.00(+0.00%) |
Dec 09, 2013 | 7.263 | 7.286 | 7.224 | 7.252 | 81,403 | -0.01(-0.16%) |
Dec 06, 2013 | 7.286 | 7.308 | 7.235 | 7.263 | 129,343 | +0.01(+0.16%) |
Dec 05, 2013 | 7.291 | 7.297 | 7.246 | 7.252 | 107,510 | -0.04(-0.54%) |
Dec 04, 2013 | 7.314 | 7.314 | 7.275 | 7.291 | 86,138 | -0.04(-0.54%) |
Dec 03, 2013 | 7.342 | 7.350 | 7.297 | 7.331 | 170,450 | +0.01(+0.08%) |
Dec 02, 2013 | 7.337 | 7.359 | 7.286 | 7.325 | 125,997 | -0.03(-0.46%) |
Nov 29, 2013 | 7.404 | 7.404 | 7.353 | 7.359 | 48,679 | +0.00(+0.00%) |
Nov 27, 2013 | 7.399 | 7.399 | 7.353 | 7.359 | 78,169 | -0.03(-0.46%) |
Nov 26, 2013 | 7.365 | 7.393 | 7.359 | 7.393 | 91,336 | +0.02(+0.31%) |
Nov 25, 2013 | 7.382 | 7.387 | 7.331 | 7.370 | 122,255 | -0.01(-0.15%) |
Nov 22, 2013 | 7.393 | 7.399 | 7.331 | 7.382 | 96,606 | -0.03(-0.38%) |
Nov 21, 2013 | 7.404 | 7.410 | 7.342 | 7.410 | 75,812 | +0.01(+0.08%) |
Nov 20, 2013 | 7.472 | 7.472 | 7.387 | 7.404 | 72,097 | -0.03(-0.38%) |
Nov 19, 2013 | 7.455 | 7.455 | 7.427 | 7.432 | 56,815 | -0.03(-0.38%) |
Nov 18, 2013 | 7.427 | 7.478 | 7.415 | 7.461 | 135,633 | +0.01(+0.08%) |
Nov 15, 2013 | 7.415 | 7.478 | 7.415 | 7.455 | 77,633 | +0.01(+0.08%) |
Nov 14, 2013 | 7.466 | 7.500 | 7.410 | 7.449 | 131,303 | +0.00(+0.00%) |
Nov 13, 2013 | 7.494 | 7.494 | 7.410 | 7.449 | 139,928 | -0.04(-0.53%) |
Nov 12, 2013 | 7.607 | 7.623 | 7.433 | 7.489 | 169,806 | -0.11(-1.47%) |
Nov 11, 2013 | 7.679 | 7.679 | 7.567 | 7.601 | 93,963 | -0.08(-1.02%) |
Nov 08, 2013 | 7.820 | 7.820 | 7.668 | 7.679 | 86,545 | -0.16(-2.00%) |
Nov 07, 2013 | 7.920 | 7.920 | 7.797 | 7.836 | 107,045 | -0.07(-0.85%) |
Nov 06, 2013 | 7.988 | 7.988 | 7.876 | 7.904 | 61,995 | -0.06(-0.70%) |
Nov 05, 2013 | 7.954 | 7.960 | 7.926 | 7.960 | 30,856 | -0.01(-0.07%) |
Nov 04, 2013 | 7.960 | 8.005 | 7.898 | 7.965 | 99,723 | +0.02(+0.28%) |
Nov 01, 2013 | 8.061 | 8.061 | 7.926 | 7.943 | 87,437 | -0.07(-0.91%) |
Oct 31, 2013 | 8.094 | 8.094 | 7.988 | 8.016 | 54,809 | -0.05(-0.63%) |
Oct 30, 2013 | 8.105 | 8.105 | 8.021 | 8.066 | 25,659 | +0.01(+0.07%) |
Oct 29, 2013 | 8.083 | 8.100 | 8.055 | 8.061 | 47,122 | -0.03(-0.42%) |
Oct 28, 2013 | 8.044 | 8.117 | 8.033 | 8.094 | 52,618 | +0.05(+0.63%) |
Oct 25, 2013 | 8.044 | 8.044 | 8.005 | 8.044 | 21,598 | +0.01(+0.07%) |
Oct 24, 2013 | 8.072 | 8.072 | 8.021 | 8.038 | 47,745 | -0.03(-0.35%) |
Oct 23, 2013 | 8.077 | 8.139 | 8.010 | 8.066 | 194,409 | +0.08(+1.05%) |
Oct 22, 2013 | 7.999 | 8.005 | 7.948 | 7.982 | 98,551 | +0.05(+0.64%) |
Oct 21, 2013 | 7.937 | 7.943 | 7.904 | 7.932 | 69,137 | -0.02(-0.21%) |
Oct 18, 2013 | 7.904 | 7.976 | 7.904 | 7.948 | 56,427 | +0.02(+0.21%) |
Oct 17, 2013 | 7.724 | 7.932 | 7.702 | 7.932 | 165,026 | +0.24(+3.06%) |
Oct 16, 2013 | 7.724 | 7.724 | 7.679 | 7.696 | 51,081 | +0.00(+0.01%) |
Oct 15, 2013 | 7.702 | 7.702 | 7.668 | 7.696 | 56,475 | +0.01(+0.14%) |
Oct 14, 2013 | 7.663 | 7.696 | 7.657 | 7.685 | 62,966 | -0.06(-0.72%) |
Oct 11, 2013 | 7.730 | 7.741 | 7.669 | 7.741 | 87,786 | +0.04(+0.48%) |
Oct 10, 2013 | 7.685 | 7.730 | 7.680 | 7.704 | 66,447 | -0.00(-0.04%) |
Oct 09, 2013 | 7.719 | 7.719 | 7.674 | 7.707 | 25,923 | +0.02(+0.22%) |
Oct 08, 2013 | 7.758 | 7.758 | 7.663 | 7.691 | 41,932 | -0.03(-0.36%) |
Oct 07, 2013 | 7.791 | 7.797 | 7.719 | 7.719 | 120,180 | -0.05(-0.65%) |
Oct 04, 2013 | 7.713 | 7.797 | 7.691 | 7.769 | 40,326 | +0.06(+0.72%) |
Oct 03, 2013 | 7.719 | 7.719 | 7.663 | 7.713 | 81,927 | +0.01(+0.07%) |
Oct 02, 2013 | 7.691 | 7.713 | 7.657 | 7.707 | 83,447 | +0.02(+0.22%) |
Oct 01, 2013 | 7.719 | 7.719 | 7.664 | 7.691 | 38,957 | +0.03(+0.44%) |
Sep 30, 2013 | 7.702 | 7.702 | 7.646 | 7.657 | 16,854 | -0.04(-0.58%) |
Sep 27, 2013 | 7.702 | 7.702 | 7.674 | 7.702 | 36,052 | -0.01(-0.07%) |
Sep 26, 2013 | 7.691 | 7.707 | 7.646 | 7.707 | 48,482 | +0.01(+0.07%) |
Sep 25, 2013 | 7.674 | 7.702 | 7.652 | 7.702 | 59,772 | +0.07(+0.95%) |
Sep 24, 2013 | 7.579 | 7.641 | 7.574 | 7.629 | 23,563 | +0.02(+0.29%) |
Sep 23, 2013 | 7.629 | 7.685 | 7.585 | 7.607 | 44,742 | -0.02(-0.22%) |
Sep 20, 2013 | 7.652 | 7.652 | 7.574 | 7.624 | 42,693 | -0.02(-0.29%) |
Sep 19, 2013 | 7.657 | 7.691 | 7.613 | 7.646 | 144,715 | -0.01(-0.07%) |
Sep 18, 2013 | 7.484 | 7.652 | 7.418 | 7.652 | 134,296 | +0.17(+2.31%) |
Sep 17, 2013 | 7.323 | 7.484 | 7.323 | 7.479 | 87,355 | +0.14(+1.90%) |
Sep 16, 2013 | 7.301 | 7.378 | 7.312 | 7.340 | 69,794 | +0.04(+0.53%) |
Sep 13, 2013 | 7.256 | 7.323 | 7.256 | 7.301 | 60,337 | +0.04(+0.54%) |
Sep 12, 2013 | 7.239 | 7.356 | 7.239 | 7.262 | 62,826 | +0.03(+0.46%) |
Sep 11, 2013 | 7.322 | 7.322 | 7.223 | 7.228 | 146,988 | -0.07(-0.99%) |
Sep 10, 2013 | 7.372 | 7.372 | 7.284 | 7.300 | 139,553 | -0.02(-0.23%) |
Sep 09, 2013 | 7.333 | 7.349 | 7.295 | 7.317 | 56,469 | +0.00(+0.00%) |
Sep 06, 2013 | 7.333 | 7.333 | 7.261 | 7.317 | 84,886 | +0.02(+0.23%) |
Sep 05, 2013 | 7.389 | 7.389 | 7.278 | 7.300 | 68,139 | -0.06(-0.83%) |
Sep 04, 2013 | 7.311 | 7.361 | 7.278 | 7.361 | 55,479 | +0.04(+0.60%) |
Sep 03, 2013 | 7.389 | 7.389 | 7.278 | 7.317 | 51,745 | -0.05(-0.67%) |
Aug 30, 2013 | 7.356 | 7.389 | 7.317 | 7.367 | 49,835 | -0.03(-0.45%) |
Aug 29, 2013 | 7.311 | 7.400 | 7.256 | 7.400 | 81,422 | +0.05(+0.69%) |
Aug 28, 2013 | 7.372 | 7.377 | 7.322 | 7.349 | 52,108 | +0.02(+0.21%) |
Aug 27, 2013 | 7.405 | 7.405 | 7.311 | 7.333 | 44,735 | -0.07(-0.97%) |
Aug 26, 2013 | 7.439 | 7.439 | 7.372 | 7.405 | 67,029 | -0.01(-0.07%) |
Aug 23, 2013 | 7.439 | 7.439 | 7.383 | 7.411 | 35,915 | -0.04(-0.59%) |
Aug 22, 2013 | 7.295 | 7.455 | 7.278 | 7.455 | 67,382 | +0.16(+2.20%) |
Aug 21, 2013 | 7.317 | 7.322 | 7.245 | 7.295 | 174,343 | -0.02(-0.23%) |
Aug 20, 2013 | 7.239 | 7.311 | 7.239 | 7.311 | 115,344 | +0.07(+0.99%) |
Aug 19, 2013 | 7.333 | 7.333 | 7.200 | 7.239 | 221,241 | -0.07(-0.98%) |
Aug 16, 2013 | 7.378 | 7.400 | 7.284 | 7.311 | 176,101 | -0.12(-1.57%) |
Aug 15, 2013 | 7.439 | 7.439 | 7.400 | 7.428 | 44,211 | -0.08(-1.03%) |
Aug 14, 2013 | 7.450 | 7.511 | 7.450 | 7.505 | 107,256 | -0.01(-0.07%) |
Aug 13, 2013 | 7.488 | 7.516 | 7.444 | 7.511 | 83,955 | +0.02(+0.30%) |
Aug 12, 2013 | 7.384 | 7.494 | 7.384 | 7.488 | 156,981 | +0.08(+1.12%) |
Aug 09, 2013 | 7.422 | 7.422 | 7.378 | 7.406 | 64,825 | +0.01(+0.15%) |
Aug 08, 2013 | 7.450 | 7.450 | 7.378 | 7.395 | 71,423 | -0.01(-0.15%) |
Aug 07, 2013 | 7.356 | 7.411 | 7.351 | 7.406 | 123,182 | -0.01(-0.07%) |
Aug 06, 2013 | 7.384 | 7.417 | 7.345 | 7.411 | 108,800 | +0.02(+0.22%) |
Aug 05, 2013 | 7.461 | 7.477 | 7.395 | 7.395 | 82,098 | -0.06(-0.81%) |
Aug 02, 2013 | 7.499 | 7.499 | 7.433 | 7.455 | 61,063 | -0.02(-0.21%) |
Aug 01, 2013 | 7.593 | 7.593 | 7.444 | 7.471 | 87,049 | -0.05(-0.60%) |
Jul 31, 2013 | 7.483 | 7.516 | 7.450 | 7.516 | 82,873 | +0.02(+0.29%) |
Jul 30, 2013 | 7.532 | 7.555 | 7.455 | 7.494 | 220,734 | -0.07(-0.95%) |
Jul 29, 2013 | 7.527 | 7.599 | 7.494 | 7.566 | 80,367 | +0.02(+0.22%) |
Jul 26, 2013 | 7.527 | 7.588 | 7.521 | 7.549 | 53,635 | -0.01(-0.07%) |
Jul 25, 2013 | 7.648 | 7.648 | 7.444 | 7.555 | 134,898 | -0.08(-1.01%) |
Jul 24, 2013 | 7.907 | 7.907 | 7.604 | 7.632 | 195,619 | -0.22(-2.81%) |
Jul 23, 2013 | 7.802 | 7.918 | 7.780 | 7.852 | 66,058 | -0.03(-0.35%) |
Jul 22, 2013 | 7.929 | 7.984 | 7.813 | 7.879 | 70,395 | -0.04(-0.56%) |
Jul 19, 2013 | 8.072 | 8.072 | 7.907 | 7.923 | 29,415 | -0.09(-1.17%) |
Jul 18, 2013 | 8.083 | 8.083 | 8.017 | 8.017 | 26,940 | +0.00(+0.00%) |
Jul 17, 2013 | 8.094 | 8.094 | 8.012 | 8.017 | 43,790 | -0.02(-0.27%) |
Jul 16, 2013 | 8.149 | 8.149 | 8.034 | 8.039 | 52,230 | -0.06(-0.68%) |
Jul 15, 2013 | 8.177 | 8.204 | 8.089 | 8.094 | 38,767 | -0.14(-1.74%) |
Jul 12, 2013 | 8.402 | 8.402 | 8.179 | 8.237 | 97,887 | -0.04(-0.47%) |
Jul 11, 2013 | 8.342 | 8.342 | 8.237 | 8.276 | 106,926 | +0.03(+0.40%) |
Jul 10, 2013 | 8.254 | 8.341 | 8.040 | 8.243 | 121,525 | +0.13(+1.55%) |
Jul 09, 2013 | 8.166 | 8.194 | 8.117 | 8.117 | 61,874 | -0.06(-0.74%) |
Jul 08, 2013 | 8.111 | 8.215 | 8.111 | 8.177 | 108,529 | +0.22(+2.82%) |
Jul 05, 2013 | 8.215 | 8.215 | 7.876 | 7.953 | 90,035 | -0.26(-3.20%) |
Jul 03, 2013 | 8.259 | 8.281 | 8.122 | 8.215 | 46,378 | +0.02(+0.27%) |
Jul 02, 2013 | 8.215 | 8.237 | 8.155 | 8.194 | 41,046 | -0.04(-0.53%) |
Jul 01, 2013 | 8.243 | 8.412 | 8.188 | 8.237 | 68,198 | +0.04(+0.53%) |
Jun 28, 2013 | 8.292 | 8.407 | 8.150 | 8.194 | 87,506 | -0.15(-1.84%) |
Jun 27, 2013 | 8.106 | 8.418 | 8.059 | 8.347 | 86,685 | +0.24(+2.97%) |
Jun 26, 2013 | 7.892 | 8.254 | 7.881 | 8.106 | 154,440 | +0.31(+3.93%) |
Jun 25, 2013 | 7.722 | 7.810 | 7.586 | 7.799 | 164,110 | +0.05(+0.64%) |
Jun 24, 2013 | 7.766 | 7.843 | 7.629 | 7.750 | 317,690 | -0.08(-1.05%) |
Jun 21, 2013 | 7.892 | 7.953 | 7.733 | 7.832 | 224,768 | -0.07(-0.90%) |
Jun 20, 2013 | 7.936 | 7.936 | 7.805 | 7.903 | 228,923 | -0.11(-1.37%) |
Jun 19, 2013 | 8.183 | 8.183 | 8.002 | 8.013 | 222,107 | -0.22(-2.73%) |
Jun 18, 2013 | 8.396 | 8.396 | 8.161 | 8.237 | 98,741 | -0.20(-2.40%) |
Jun 17, 2013 | 8.330 | 8.467 | 8.215 | 8.440 | 161,645 | +0.16(+1.92%) |
Jun 14, 2013 | 8.122 | 8.380 | 8.111 | 8.281 | 195,076 | +0.20(+2.44%) |
Jun 13, 2013 | 7.788 | 8.089 | 7.739 | 8.084 | 355,467 | +0.32(+4.09%) |
Jun 12, 2013 | 7.920 | 7.991 | 7.755 | 7.766 | 249,570 | -0.18(-2.21%) |
Jun 11, 2013 | 7.996 | 8.012 | 7.935 | 7.942 | 108,763 | -0.15(-1.82%) |
Jun 10, 2013 | 8.192 | 8.192 | 8.045 | 8.089 | 136,810 | -0.14(-1.72%) |
Jun 07, 2013 | 8.230 | 8.268 | 8.179 | 8.230 | 128,478 | -0.04(-0.53%) |
Jun 06, 2013 | 8.170 | 8.301 | 8.170 | 8.274 | 70,647 | +0.10(+1.20%) |
Jun 05, 2013 | 8.154 | 8.198 | 8.127 | 8.176 | 93,007 | +0.04(+0.47%) |
Jun 04, 2013 | 8.023 | 8.143 | 7.991 | 8.138 | 208,041 | +0.07(+0.81%) |
Jun 03, 2013 | 8.339 | 8.339 | 7.969 | 8.072 | 256,406 | -0.25(-2.95%) |
May 31, 2013 | 8.481 | 8.481 | 8.296 | 8.317 | 126,922 | -0.16(-1.93%) |
May 30, 2013 | 8.492 | 8.492 | 8.443 | 8.481 | 108,695 | +0.00(+0.00%) |
May 29, 2013 | 8.639 | 8.639 | 8.443 | 8.481 | 140,792 | -0.19(-2.14%) |
May 28, 2013 | 8.726 | 8.731 | 8.650 | 8.666 | 57,733 | -0.05(-0.56%) |
May 24, 2013 | 8.742 | 8.759 | 8.715 | 8.715 | 40,052 | -0.05(-0.56%) |
May 23, 2013 | 8.715 | 8.764 | 8.715 | 8.764 | 21,608 | +0.02(+0.25%) |
May 22, 2013 | 8.742 | 8.797 | 8.726 | 8.742 | 56,276 | +0.00(+0.00%) |
May 21, 2013 | 8.759 | 8.769 | 8.737 | 8.742 | 43,178 | -0.04(-0.43%) |
May 20, 2013 | 8.742 | 8.786 | 8.720 | 8.780 | 35,486 | +0.05(+0.56%) |
May 17, 2013 | 8.742 | 8.742 | 8.710 | 8.731 | 24,259 | -0.01(-0.12%) |
May 16, 2013 | 8.715 | 8.751 | 8.704 | 8.742 | 33,586 | +0.05(+0.56%) |
May 15, 2013 | 8.737 | 8.737 | 8.688 | 8.693 | 88,613 | -0.01(-0.13%) |
May 13, 2013 | 8.748 | 8.759 | 8.677 | 8.704 | 137,665 | -0.04(-0.44%) |
May 10, 2013 | 8.721 | 8.742 | 8.704 | 8.742 | 53,028 | +0.03(+0.31%) |
May 09, 2013 | 8.721 | 8.742 | 8.704 | 8.715 | 79,629 | +0.01(+0.12%) |
May 08, 2013 | 8.769 | 8.769 | 8.688 | 8.704 | 56,475 | -0.07(-0.80%) |
May 07, 2013 | 8.780 | 8.780 | 8.726 | 8.775 | 64,328 | +0.00(+0.00%) |
May 06, 2013 | 8.759 | 8.791 | 8.753 | 8.775 | 85,433 | +0.02(+0.19%) |
May 03, 2013 | 8.796 | 8.796 | 8.742 | 8.759 | 37,356 | -0.03(-0.31%) |
May 02, 2013 | 8.759 | 8.807 | 8.742 | 8.786 | 85,538 | +0.03(+0.31%) |
May 01, 2013 | 8.753 | 8.780 | 8.737 | 8.759 | 30,207 | +0.03(+0.31%) |
Apr 30, 2013 | 8.759 | 8.759 | 8.710 | 8.731 | 62,464 | -0.01(-0.12%) |
Apr 29, 2013 | 8.748 | 8.748 | 8.710 | 8.742 | 48,571 | +0.03(+0.37%) |
Apr 26, 2013 | 8.683 | 8.726 | 8.704 | 8.710 | 18,050 | +0.00(+0.00%) |
Apr 25, 2013 | 8.742 | 8.753 | 8.699 | 8.710 | 26,640 | -0.01(-0.12%) |
Apr 24, 2013 | 8.753 | 8.753 | 8.710 | 8.721 | 41,903 | -0.04(-0.43%) |
Apr 23, 2013 | 8.769 | 8.780 | 8.750 | 8.759 | 37,515 | -0.01(-0.06%) |
Apr 22, 2013 | 8.742 | 8.780 | 8.737 | 8.764 | 42,058 | +0.04(+0.43%) |
Apr 19, 2013 | 8.726 | 8.775 | 8.715 | 8.726 | 25,273 | -0.01(-0.12%) |
Apr 18, 2013 | 8.742 | 8.775 | 8.726 | 8.737 | 19,059 | +0.01(+0.12%) |
Apr 17, 2013 | 8.688 | 8.759 | 8.688 | 8.726 | 26,989 | +0.02(+0.25%) |
Apr 16, 2013 | 8.704 | 8.715 | 8.666 | 8.704 | 62,224 | -0.01(-0.06%) |
Apr 15, 2013 | 8.688 | 8.780 | 8.666 | 8.710 | 77,064 | +0.01(+0.06%) |
Apr 12, 2013 | 8.666 | 8.715 | 8.666 | 8.704 | 32,386 | +0.02(+0.19%) |
Apr 11, 2013 | 8.656 | 8.704 | 8.639 | 8.688 | 46,370 | +0.04(+0.50%) |
Apr 10, 2013 | 8.672 | 8.720 | 8.618 | 8.645 | 92,532 | -0.03(-0.35%) |
Apr 09, 2013 | 8.645 | 8.702 | 8.645 | 8.675 | 51,251 | -0.01(-0.09%) |
Apr 08, 2013 | 8.655 | 8.684 | 8.655 | 8.682 | 49,133 | +0.03(+0.31%) |
Apr 05, 2013 | 8.564 | 8.655 | 8.564 | 8.655 | 211,648 | +0.10(+1.20%) |
Apr 04, 2013 | 8.585 | 8.585 | 8.548 | 8.553 | 109,065 | +0.01(+0.13%) |
Apr 03, 2013 | 8.688 | 8.731 | 8.483 | 8.542 | 512,281 | -0.17(-1.92%) |
Apr 02, 2013 | 8.731 | 8.736 | 8.704 | 8.709 | 65,882 | -0.03(-0.31%) |
Apr 01, 2013 | 8.801 | 8.817 | 8.736 | 8.736 | 88,059 | -0.01(-0.06%) |
Mar 28, 2013 | 8.753 | 8.801 | 8.742 | 8.742 | 54,309 | +0.00(+0.00%) |
Mar 27, 2013 | 8.774 | 8.806 | 8.704 | 8.742 | 109,606 | -0.01(-0.06%) |
Mar 26, 2013 | 8.742 | 8.769 | 8.693 | 8.747 | 35,632 | +0.04(+0.50%) |
Mar 25, 2013 | 8.828 | 8.865 | 8.704 | 8.704 | 95,265 | -0.12(-1.41%) |
Mar 22, 2013 | 8.855 | 8.872 | 8.803 | 8.828 | 45,284 | -0.07(-0.79%) |
Mar 21, 2013 | 8.904 | 8.963 | 8.833 | 8.898 | 79,006 | -0.05(-0.60%) |
Mar 20, 2013 | 8.947 | 8.968 | 8.871 | 8.952 | 71,242 | +0.05(+0.61%) |
Mar 19, 2013 | 8.833 | 8.898 | 8.682 | 8.898 | 113,330 | +0.14(+1.65%) |
Mar 18, 2013 | 8.575 | 8.754 | 8.504 | 8.754 | 75,313 | +0.18(+2.15%) |
Mar 15, 2013 | 8.623 | 8.753 | 8.483 | 8.569 | 280,628 | -0.26(-2.93%) |
Mar 14, 2013 | 8.877 | 8.914 | 8.720 | 8.828 | 188,775 | -0.10(-1.15%) |
Mar 13, 2013 | 9.087 | 9.087 | 8.925 | 8.931 | 78,409 | -0.10(-1.08%) |
Mar 12, 2013 | 9.113 | 9.113 | 8.995 | 9.028 | 96,438 | -0.03(-0.30%) |
Mar 11, 2013 | 9.156 | 9.156 | 8.990 | 9.054 | 67,581 | +0.01(+0.12%) |
Mar 08, 2013 | 9.151 | 9.215 | 8.979 | 9.044 | 72,621 | -0.09(-0.94%) |
Mar 07, 2013 | 9.242 | 9.248 | 9.097 | 9.130 | 42,571 | -0.05(-0.50%) |
Mar 06, 2013 | 9.199 | 9.199 | 9.113 | 9.175 | 38,560 | +0.04(+0.44%) |
Mar 05, 2013 | 9.178 | 9.203 | 9.130 | 9.135 | 28,964 | -0.04(-0.47%) |
Mar 04, 2013 | 9.108 | 9.194 | 9.092 | 9.178 | 74,228 | +0.08(+0.83%) |
Mar 01, 2013 | 9.097 | 9.108 | 9.081 | 9.103 | 56,869 | +0.05(+0.59%) |
Feb 28, 2013 | 9.103 | 9.124 | 9.049 | 9.049 | 42,044 | -0.05(-0.59%) |
Feb 27, 2013 | 9.103 | 9.104 | 8.990 | 9.103 | 69,198 | +0.00(+0.00%) |
Feb 26, 2013 | 9.017 | 9.124 | 9.017 | 9.103 | 63,657 | +0.05(+0.53%) |
Feb 25, 2013 | 9.081 | 9.108 | 9.033 | 9.054 | 83,980 | -0.03(-0.30%) |
Feb 22, 2013 | 9.044 | 9.081 | 9.011 | 9.081 | 58,455 | +0.07(+0.77%) |
Feb 21, 2013 | 9.006 | 9.011 | 8.969 | 9.011 | 85,573 | +0.04(+0.48%) |
Feb 20, 2013 | 9.011 | 9.028 | 8.931 | 8.969 | 94,846 | -0.04(-0.48%) |
Feb 19, 2013 | 9.001 | 9.011 | 8.947 | 9.011 | 66,934 | +0.02(+0.24%) |
Feb 15, 2013 | 9.022 | 9.028 | 8.931 | 8.990 | 53,706 | +0.02(+0.18%) |
Feb 14, 2013 | 9.054 | 9.060 | 8.947 | 8.974 | 50,406 | -0.10(-1.07%) |
Feb 13, 2013 | 9.060 | 9.108 | 8.995 | 9.071 | 88,126 | +0.04(+0.42%) |
Feb 12, 2013 | 9.076 | 9.076 | 8.980 | 9.033 | 67,966 | -0.04(-0.41%) |
Feb 11, 2013 | 9.044 | 9.070 | 9.033 | 9.070 | 53,059 | +0.04(+0.47%) |
Feb 08, 2013 | 9.001 | 9.049 | 8.990 | 9.028 | 43,841 | +0.03(+0.36%) |
Feb 07, 2013 | 8.905 | 9.006 | 8.905 | 8.996 | 64,199 | +0.04(+0.48%) |
Feb 06, 2013 | 8.947 | 8.958 | 8.926 | 8.953 | 46,456 | +0.02(+0.24%) |
Feb 04, 2013 | 8.985 | 8.985 | 8.910 | 8.931 | 96,825 | -0.01(-0.12%) |