Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 11.85 | 12.03 | 11.79 | 11.88 | 192,020 | -0.18(-1.52%) |
Jan 30, 2014 | 12.06 | 12.30 | 11.91 | 12.06 | 169,847 | +0.10(+0.80%) |
Jan 29, 2014 | 11.86 | 12.15 | 11.76 | 11.97 | 196,778 | +0.03(+0.27%) |
Jan 28, 2014 | 12.03 | 12.10 | 11.86 | 11.94 | 279,927 | -0.02(-0.20%) |
Jan 27, 2014 | 11.93 | 12.10 | 11.89 | 11.96 | 230,455 | -0.06(-0.47%) |
Jan 24, 2014 | 12.18 | 12.26 | 11.98 | 12.02 | 300,353 | -0.24(-1.96%) |
Jan 23, 2014 | 11.86 | 12.27 | 11.82 | 12.26 | 275,093 | +0.41(+3.44%) |
Jan 22, 2014 | 11.80 | 11.98 | 11.75 | 11.85 | 191,607 | +0.10(+0.82%) |
Jan 21, 2014 | 11.44 | 11.91 | 11.42 | 11.75 | 281,335 | +0.63(+5.68%) |
Jan 17, 2014 | 11.14 | 11.12 | 11.12 | 11.12 | 134,045 | +0.02(+0.22%) |
Jan 16, 2014 | 11.27 | 11.34 | 11.05 | 11.10 | 89,808 | -0.23(-2.05%) |
Jan 15, 2014 | 11.20 | 11.42 | 11.20 | 11.33 | 91,637 | +0.13(+1.14%) |
Jan 14, 2014 | 11.11 | 11.43 | 11.11 | 11.20 | 119,671 | +0.18(+1.67%) |
Jan 13, 2014 | 11.24 | 11.38 | 10.87 | 11.02 | 181,546 | -0.22(-1.92%) |
Jan 10, 2014 | 11.29 | 11.31 | 11.13 | 11.23 | 99,996 | +0.01(+0.07%) |
Jan 09, 2014 | 11.47 | 11.47 | 11.14 | 11.23 | 203,495 | -0.11(-0.99%) |
Jan 08, 2014 | 11.48 | 11.48 | 11.27 | 11.34 | 139,398 | -0.13(-1.12%) |
Jan 07, 2014 | 11.49 | 11.58 | 11.35 | 11.47 | 167,655 | +0.02(+0.21%) |
Jan 06, 2014 | 11.86 | 11.86 | 11.35 | 11.44 | 208,802 | -0.38(-3.24%) |
Jan 03, 2014 | 11.71 | 11.86 | 11.69 | 11.82 | 159,877 | +0.15(+1.30%) |
Jan 02, 2014 | 11.97 | 12.00 | 11.61 | 11.67 | 128,683 | -0.34(-2.79%) |
Dec 31, 2013 | 11.86 | 12.01 | 12.01 | 12.01 | 195,624 | +0.16(+1.35%) |
Dec 30, 2013 | 12.10 | 12.13 | 11.83 | 11.85 | 169,087 | -0.38(-3.07%) |
Dec 27, 2013 | 12.26 | 12.30 | 12.02 | 12.22 | 110,867 | +0.01(+0.07%) |
Dec 26, 2013 | 12.02 | 12.25 | 11.90 | 12.22 | 119,040 | +0.25(+2.07%) |
Dec 24, 2013 | 12.06 | 12.18 | 11.79 | 11.97 | 142,560 | -0.06(-0.47%) |
Dec 23, 2013 | 12.02 | 12.04 | 11.77 | 12.02 | 265,231 | +0.00(+0.00%) |
Dec 20, 2013 | 11.86 | 12.10 | 11.57 | 12.02 | 457,839 | +0.31(+2.66%) |
Dec 19, 2013 | 11.87 | 11.94 | 11.69 | 11.71 | 177,910 | -0.14(-1.21%) |
Dec 18, 2013 | 11.64 | 11.94 | 11.51 | 11.86 | 309,627 | +0.21(+1.85%) |
Dec 17, 2013 | 11.65 | 11.69 | 11.55 | 11.64 | 155,802 | +0.02(+0.21%) |
Dec 16, 2013 | 11.39 | 11.67 | 11.39 | 11.62 | 223,745 | +0.26(+2.31%) |
Dec 13, 2013 | 11.46 | 11.48 | 11.24 | 11.35 | 210,070 | -0.03(-0.28%) |
Dec 12, 2013 | 11.28 | 11.45 | 11.20 | 11.39 | 219,782 | +0.15(+1.35%) |
Dec 11, 2013 | 11.32 | 11.43 | 11.07 | 11.24 | 237,007 | -0.02(-0.14%) |
Dec 10, 2013 | 11.39 | 11.51 | 11.23 | 11.25 | 156,118 | -0.14(-1.19%) |
Dec 09, 2013 | 11.47 | 11.51 | 11.29 | 11.39 | 189,052 | +0.00(+0.00%) |
Dec 06, 2013 | 11.56 | 11.72 | 11.34 | 11.39 | 0 | -0.02(-0.14%) |
Dec 05, 2013 | 11.33 | 11.51 | 11.23 | 11.40 | 0 | +0.11(+0.99%) |
Dec 04, 2013 | 11.35 | 11.68 | 10.92 | 11.29 | 0 | -0.24(-2.07%) |
Dec 03, 2013 | 11.75 | 11.86 | 11.43 | 11.53 | 0 | -0.21(-1.83%) |
Dec 02, 2013 | 11.89 | 12.18 | 11.63 | 11.74 | 393,367 | -0.11(-0.94%) |
Nov 29, 2013 | 11.94 | 11.96 | 11.82 | 11.86 | 0 | +0.03(+0.27%) |
Nov 27, 2013 | 11.39 | 11.85 | 11.36 | 11.82 | 0 | +0.44(+3.85%) |
Nov 26, 2013 | 11.24 | 11.41 | 11.18 | 11.39 | 0 | +0.23(+2.07%) |
Nov 25, 2013 | 10.92 | 11.48 | 10.91 | 11.16 | 448,463 | +0.41(+3.86%) |
Nov 22, 2013 | 10.65 | 10.85 | 10.52 | 10.74 | 0 | +0.13(+1.20%) |
Nov 21, 2013 | 10.53 | 10.72 | 10.52 | 10.61 | 127,930 | +0.13(+1.21%) |
Nov 20, 2013 | 10.40 | 10.54 | 10.38 | 10.49 | 0 | +0.14(+1.31%) |
Nov 19, 2013 | 10.46 | 10.61 | 10.32 | 10.35 | 225,256 | +0.01(+0.08%) |
Nov 18, 2013 | 10.08 | 10.46 | 10.07 | 10.34 | 0 | +0.37(+3.67%) |
Nov 15, 2013 | 9.826 | 10.03 | 9.802 | 9.977 | 0 | +0.14(+1.46%) |
Nov 14, 2013 | 9.842 | 9.921 | 9.627 | 9.834 | 146,958 | -0.04(-0.40%) |
Nov 13, 2013 | 9.499 | 9.882 | 9.499 | 9.874 | 0 | +0.32(+3.33%) |
Nov 12, 2013 | 9.794 | 9.945 | 9.491 | 9.555 | 0 | -0.32(-3.23%) |
Nov 11, 2013 | 9.627 | 10.03 | 9.627 | 9.874 | 158,237 | +0.25(+2.56%) |
Nov 08, 2013 | 9.531 | 9.770 | 9.476 | 9.627 | 0 | +0.10(+1.00%) |
Nov 07, 2013 | 9.794 | 9.874 | 9.468 | 9.531 | 143,318 | -0.21(-2.21%) |
Nov 06, 2013 | 9.484 | 9.794 | 9.412 | 9.746 | 215,180 | +0.43(+4.67%) |
Nov 05, 2013 | 9.038 | 9.460 | 8.982 | 9.312 | 215,780 | +0.31(+3.40%) |
Nov 04, 2013 | 8.990 | 9.141 | 8.759 | 9.006 | 230,180 | +0.14(+1.62%) |
Nov 01, 2013 | 9.300 | 9.420 | 8.815 | 8.862 | 0 | -0.45(-4.87%) |
Oct 31, 2013 | 9.547 | 9.563 | 9.316 | 9.316 | 0 | -0.22(-2.34%) |
Oct 30, 2013 | 9.810 | 9.945 | 9.515 | 9.539 | 144,603 | -0.29(-3.00%) |
Oct 29, 2013 | 9.874 | 9.953 | 9.714 | 9.834 | 0 | +0.02(+0.16%) |
Oct 28, 2013 | 9.826 | 9.842 | 9.738 | 9.818 | 0 | +0.03(+0.33%) |
Oct 25, 2013 | 9.778 | 9.874 | 9.691 | 9.786 | 0 | +0.05(+0.49%) |
Oct 24, 2013 | 9.635 | 9.818 | 9.591 | 9.738 | 107,736 | +0.10(+1.07%) |
Oct 23, 2013 | 9.595 | 9.714 | 9.468 | 9.635 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 9.531 | 9.667 | 9.428 | 9.635 | 162,534 | +0.18(+1.94%) |
Oct 21, 2013 | 9.149 | 9.538 | 9.149 | 9.452 | 202,482 | +0.37(+4.03%) |
Oct 18, 2013 | 8.974 | 9.141 | 8.934 | 9.085 | 555,782 | +0.20(+2.24%) |
Oct 17, 2013 | 8.719 | 8.918 | 8.560 | 8.886 | 137,842 | +0.13(+1.45%) |
Oct 16, 2013 | 8.679 | 8.783 | 8.628 | 8.759 | 74,820 | +0.18(+2.04%) |
Oct 15, 2013 | 8.743 | 8.815 | 8.584 | 8.584 | 136,831 | -0.16(-1.82%) |
Oct 14, 2013 | 8.440 | 8.815 | 8.281 | 8.743 | 78,128 | +0.22(+2.62%) |
Oct 11, 2013 | 8.409 | 8.552 | 8.313 | 8.520 | 0 | +0.10(+1.13%) |
Oct 10, 2013 | 8.297 | 8.496 | 8.297 | 8.424 | 150,795 | +0.29(+3.52%) |
Oct 09, 2013 | 8.194 | 8.281 | 8.122 | 8.138 | 142,522 | -0.04(-0.49%) |
Oct 08, 2013 | 8.289 | 8.385 | 8.170 | 8.178 | 156,543 | -0.14(-1.63%) |
Oct 07, 2013 | 8.329 | 8.432 | 8.305 | 8.313 | 0 | -0.14(-1.69%) |
Oct 04, 2013 | 8.289 | 8.528 | 8.273 | 8.456 | 0 | +0.16(+1.92%) |
Oct 03, 2013 | 8.361 | 8.409 | 8.130 | 8.297 | 0 | -0.09(-1.04%) |
Oct 02, 2013 | 8.862 | 8.862 | 8.345 | 8.385 | 280,435 | -0.57(-6.40%) |
Oct 01, 2013 | 8.854 | 8.974 | 8.823 | 8.958 | 81,847 | +0.13(+1.44%) |
Sep 30, 2013 | 8.831 | 9.069 | 8.783 | 8.831 | 0 | -0.10(-1.07%) |
Sep 27, 2013 | 9.062 | 9.173 | 8.884 | 8.926 | 0 | -0.22(-2.44%) |
Sep 26, 2013 | 9.157 | 9.253 | 8.974 | 9.149 | 49,743 | +0.05(+0.52%) |
Sep 25, 2013 | 9.205 | 9.356 | 9.085 | 9.101 | 98,877 | -0.11(-1.21%) |
Sep 24, 2013 | 9.133 | 9.292 | 9.054 | 9.213 | 99,745 | +0.12(+1.31%) |
Sep 23, 2013 | 8.878 | 9.157 | 8.853 | 9.093 | 136,425 | +0.23(+2.61%) |
Sep 20, 2013 | 8.712 | 8.965 | 8.648 | 8.862 | 0 | +0.17(+1.91%) |
Sep 19, 2013 | 8.791 | 8.839 | 8.506 | 8.696 | 70,795 | -0.06(-0.72%) |
Sep 18, 2013 | 8.434 | 8.759 | 8.236 | 8.759 | 0 | +0.36(+4.25%) |
Sep 17, 2013 | 8.125 | 8.403 | 8.117 | 8.403 | 0 | +0.28(+3.41%) |
Sep 16, 2013 | 8.244 | 8.308 | 8.039 | 8.125 | 0 | -0.02(-0.29%) |
Sep 13, 2013 | 8.086 | 8.220 | 7.962 | 8.149 | 0 | +0.12(+1.48%) |
Sep 12, 2013 | 8.086 | 8.189 | 7.903 | 8.030 | 0 | -0.01(-0.10%) |
Sep 11, 2013 | 7.998 | 8.129 | 7.959 | 8.038 | 0 | +0.04(+0.50%) |
Sep 10, 2013 | 8.022 | 8.101 | 7.919 | 7.998 | 80,164 | +0.02(+0.30%) |
Sep 09, 2013 | 7.990 | 7.990 | 7.832 | 7.975 | 0 | +0.05(+0.60%) |
Sep 06, 2013 | 7.927 | 7.967 | 7.618 | 7.927 | 0 | +0.06(+0.81%) |
Sep 05, 2013 | 7.943 | 7.986 | 7.840 | 7.864 | 52,999 | -0.06(-0.70%) |
Sep 04, 2013 | 7.967 | 7.987 | 7.881 | 7.919 | 0 | -0.01(-0.10%) |
Sep 03, 2013 | 7.935 | 8.022 | 7.840 | 7.927 | 0 | +0.13(+1.63%) |
Aug 30, 2013 | 8.189 | 8.189 | 7.784 | 7.800 | 0 | -0.38(-4.65%) |
Aug 29, 2013 | 7.983 | 8.220 | 7.983 | 8.181 | 59,318 | +0.17(+2.18%) |
Aug 28, 2013 | 8.038 | 8.133 | 7.943 | 8.006 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 8.426 | 8.633 | 7.990 | 8.006 | 78,576 | -0.55(-6.39%) |
Aug 26, 2013 | 8.664 | 8.704 | 8.458 | 8.553 | 0 | -0.06(-0.74%) |
Aug 23, 2013 | 8.545 | 8.633 | 8.442 | 8.617 | 0 | +0.08(+0.93%) |
Aug 22, 2013 | 8.419 | 8.553 | 8.419 | 8.537 | 40,045 | +0.18(+2.18%) |
Aug 21, 2013 | 8.537 | 8.545 | 8.252 | 8.355 | 0 | -0.15(-1.77%) |
Aug 20, 2013 | 8.252 | 8.553 | 8.252 | 8.506 | 54,189 | +0.25(+2.98%) |
Aug 19, 2013 | 8.553 | 8.617 | 8.181 | 8.260 | 54,789 | -0.29(-3.43%) |
Aug 16, 2013 | 8.339 | 8.617 | 8.339 | 8.553 | 0 | +0.21(+2.57%) |
Aug 15, 2013 | 8.688 | 8.720 | 8.331 | 8.339 | 89,684 | -0.40(-4.54%) |
Aug 14, 2013 | 8.918 | 8.918 | 8.736 | 8.736 | 44,626 | -0.10(-1.08%) |
Aug 13, 2013 | 8.950 | 8.973 | 8.807 | 8.831 | 43,473 | -0.07(-0.80%) |
Aug 12, 2013 | 8.855 | 8.981 | 8.839 | 8.902 | 65,350 | +0.01(+0.09%) |
Aug 09, 2013 | 8.918 | 9.027 | 8.799 | 8.894 | 40,945 | -0.02(-0.18%) |
Aug 08, 2013 | 8.910 | 8.985 | 8.870 | 8.910 | 41,644 | +0.10(+1.08%) |
Aug 07, 2013 | 9.140 | 9.148 | 8.815 | 8.815 | 72,988 | -0.33(-3.56%) |
Aug 06, 2013 | 9.172 | 9.251 | 9.005 | 9.140 | 60,192 | -0.04(-0.43%) |
Aug 05, 2013 | 9.180 | 9.195 | 9.116 | 9.180 | 38,295 | +0.03(+0.35%) |
Aug 02, 2013 | 9.005 | 9.219 | 8.958 | 9.148 | 110,646 | +0.12(+1.32%) |
Aug 01, 2013 | 8.823 | 9.314 | 8.744 | 9.029 | 143,472 | +0.32(+3.64%) |
Jul 31, 2013 | 8.958 | 9.005 | 8.712 | 8.712 | 0 | -0.19(-2.14%) |
Jul 30, 2013 | 8.958 | 9.116 | 8.791 | 8.902 | 0 | -0.08(-0.88%) |
Jul 29, 2013 | 9.195 | 9.314 | 8.918 | 8.981 | 0 | -0.21(-2.33%) |
Jul 26, 2013 | 9.457 | 9.512 | 9.132 | 9.195 | 0 | -0.32(-3.33%) |
Jul 25, 2013 | 9.354 | 9.512 | 9.195 | 9.512 | 0 | +0.17(+1.78%) |
Jul 24, 2013 | 9.108 | 9.362 | 9.108 | 9.346 | 0 | +0.32(+3.51%) |
Jul 23, 2013 | 8.918 | 9.124 | 8.902 | 9.029 | 0 | +0.13(+1.52%) |
Jul 22, 2013 | 8.910 | 9.029 | 8.878 | 8.894 | 0 | -0.12(-1.32%) |
Jul 19, 2013 | 8.894 | 9.076 | 8.783 | 9.013 | 0 | +0.12(+1.34%) |
Jul 18, 2013 | 8.839 | 9.045 | 8.736 | 8.894 | 0 | +0.13(+1.45%) |
Jul 17, 2013 | 8.839 | 8.942 | 8.728 | 8.767 | 43,255 | +0.01(+0.09%) |
Jul 16, 2013 | 8.886 | 8.958 | 8.704 | 8.759 | 0 | -0.09(-0.99%) |
Jul 15, 2013 | 8.672 | 8.878 | 8.640 | 8.847 | 0 | +0.21(+2.39%) |
Jul 12, 2013 | 8.577 | 8.680 | 8.506 | 8.640 | 0 | +0.06(+0.65%) |
Jul 11, 2013 | 8.577 | 8.593 | 8.474 | 8.585 | 0 | +0.13(+1.50%) |
Jul 10, 2013 | 8.482 | 8.522 | 8.276 | 8.458 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 8.419 | 8.545 | 8.387 | 8.466 | 0 | +0.08(+0.95%) |
Jul 08, 2013 | 8.498 | 8.553 | 8.323 | 8.387 | 0 | -0.11(-1.31%) |
Jul 05, 2013 | 8.292 | 8.506 | 8.109 | 8.498 | 0 | +0.40(+5.00%) |
Jul 03, 2013 | 8.014 | 8.236 | 7.840 | 8.094 | 0 | +0.06(+0.69%) |
Jul 02, 2013 | 8.006 | 8.101 | 7.927 | 8.038 | 0 | +0.05(+0.60%) |
Jul 01, 2013 | 7.681 | 8.054 | 7.681 | 7.990 | 0 | +0.29(+3.81%) |
Jun 28, 2013 | 7.935 | 7.943 | 7.590 | 7.697 | 294,452 | -0.25(-3.09%) |
Jun 27, 2013 | 7.895 | 8.006 | 7.824 | 7.943 | 0 | +0.13(+1.73%) |
Jun 26, 2013 | 7.967 | 7.967 | 7.808 | 7.808 | 0 | -0.10(-1.30%) |
Jun 25, 2013 | 8.038 | 8.038 | 7.860 | 7.911 | 0 | -0.06(-0.80%) |
Jun 24, 2013 | 7.990 | 8.092 | 7.887 | 7.975 | 0 | -0.08(-0.98%) |
Jun 21, 2013 | 8.220 | 8.228 | 7.967 | 8.054 | 220,517 | -0.13(-1.55%) |
Jun 20, 2013 | 8.141 | 8.252 | 8.055 | 8.181 | 0 | -0.07(-0.86%) |
Jun 19, 2013 | 8.441 | 8.441 | 8.236 | 8.252 | 0 | -0.17(-1.97%) |
Jun 18, 2013 | 8.212 | 8.457 | 8.189 | 8.417 | 0 | +0.24(+2.99%) |
Jun 17, 2013 | 8.189 | 8.220 | 8.078 | 8.173 | 0 | +0.09(+1.17%) |
Jun 14, 2013 | 8.394 | 8.394 | 8.054 | 8.078 | 0 | -0.32(-3.76%) |
Jun 13, 2013 | 8.228 | 8.394 | 8.078 | 8.394 | 128,295 | +0.14(+1.72%) |
Jun 12, 2013 | 8.370 | 8.520 | 8.149 | 8.252 | 79,222 | -0.02(-0.29%) |
Jun 11, 2013 | 8.244 | 8.480 | 8.047 | 8.275 | 121,100 | -0.11(-1.32%) |
Jun 10, 2013 | 8.054 | 8.386 | 8.008 | 8.386 | 0 | +0.34(+4.22%) |
Jun 07, 2013 | 7.991 | 8.102 | 7.956 | 8.047 | 0 | +0.15(+1.90%) |
Jun 06, 2013 | 7.834 | 7.960 | 7.715 | 7.897 | 69,882 | +0.04(+0.50%) |
Jun 05, 2013 | 7.952 | 8.019 | 7.771 | 7.857 | 0 | -0.09(-1.09%) |
Jun 04, 2013 | 7.928 | 8.031 | 7.818 | 7.944 | 0 | -0.02(-0.20%) |
Jun 03, 2013 | 7.770 | 8.007 | 7.628 | 7.960 | 188,784 | +0.24(+3.06%) |
May 31, 2013 | 7.676 | 7.794 | 7.565 | 7.723 | 71,150 | -0.03(-0.41%) |
May 30, 2013 | 7.770 | 7.810 | 7.368 | 7.755 | 38,352 | +0.04(+0.51%) |
May 29, 2013 | 7.526 | 7.770 | 7.494 | 7.715 | 68,417 | +0.11(+1.45%) |
May 28, 2013 | 7.660 | 7.857 | 7.471 | 7.605 | 171,456 | +0.06(+0.84%) |
May 24, 2013 | 7.455 | 7.558 | 7.423 | 7.542 | 0 | +0.05(+0.63%) |
May 23, 2013 | 7.250 | 7.554 | 7.250 | 7.494 | 0 | +0.11(+1.50%) |
May 22, 2013 | 7.589 | 7.668 | 7.258 | 7.384 | 0 | -0.22(-2.90%) |
May 21, 2013 | 7.692 | 7.692 | 7.565 | 7.605 | 0 | -0.06(-0.82%) |
May 20, 2013 | 7.794 | 7.865 | 7.605 | 7.668 | 0 | -0.13(-1.72%) |
May 17, 2013 | 7.715 | 7.810 | 7.676 | 7.802 | 0 | +0.12(+1.54%) |
May 16, 2013 | 7.755 | 7.755 | 7.613 | 7.684 | 47,919 | -0.07(-0.92%) |
May 15, 2013 | 7.739 | 7.810 | 7.652 | 7.755 | 0 | +0.16(+2.08%) |
May 13, 2013 | 7.510 | 7.613 | 7.439 | 7.597 | 0 | +0.09(+1.26%) |
May 10, 2013 | 7.487 | 7.518 | 7.400 | 7.502 | 0 | +0.05(+0.63%) |
May 09, 2013 | 7.573 | 7.573 | 7.415 | 7.455 | 0 | -0.11(-1.46%) |
May 08, 2013 | 7.652 | 7.652 | 7.487 | 7.565 | 0 | -0.09(-1.13%) |
May 07, 2013 | 7.668 | 7.676 | 7.518 | 7.652 | 0 | -0.02(-0.21%) |
May 06, 2013 | 7.605 | 7.731 | 7.550 | 7.668 | 0 | +0.21(+2.86%) |
May 03, 2013 | 7.376 | 7.487 | 7.226 | 7.455 | 0 | +0.23(+3.17%) |
May 02, 2013 | 7.061 | 7.329 | 7.061 | 7.226 | 0 | +0.24(+3.50%) |
May 01, 2013 | 7.242 | 7.242 | 6.958 | 6.982 | 0 | -0.27(-3.70%) |
Apr 30, 2013 | 7.463 | 7.506 | 7.226 | 7.250 | 0 | -0.17(-2.23%) |
Apr 29, 2013 | 7.352 | 7.501 | 7.337 | 7.415 | 53,949 | +0.12(+1.62%) |
Apr 26, 2013 | 7.400 | 7.376 | 7.297 | 7.297 | 93,243 | -0.08(-1.07%) |
Apr 25, 2013 | 7.471 | 7.568 | 7.376 | 7.376 | 100,798 | -0.04(-0.53%) |
Apr 24, 2013 | 7.360 | 7.478 | 7.337 | 7.415 | 66,064 | +0.08(+1.08%) |
Apr 23, 2013 | 7.124 | 7.345 | 7.124 | 7.337 | 81,765 | +0.29(+4.14%) |
Apr 22, 2013 | 7.108 | 7.124 | 6.808 | 7.045 | 117,790 | -0.01(-0.11%) |
Apr 19, 2013 | 7.124 | 7.184 | 6.990 | 7.053 | 106,672 | -0.05(-0.67%) |
Apr 18, 2013 | 7.147 | 7.352 | 6.966 | 7.100 | 134,649 | +0.01(+0.11%) |
Apr 17, 2013 | 7.289 | 7.423 | 7.005 | 7.092 | 153,954 | -0.20(-2.71%) |
Apr 16, 2013 | 7.155 | 7.345 | 7.021 | 7.289 | 146,285 | +0.23(+3.24%) |
Apr 15, 2013 | 7.628 | 7.731 | 7.021 | 7.061 | 157,465 | -0.58(-7.64%) |
Apr 12, 2013 | 7.802 | 7.802 | 7.581 | 7.644 | 51,804 | -0.17(-2.12%) |
Apr 11, 2013 | 7.739 | 7.873 | 7.739 | 7.810 | 83,353 | +0.06(+0.71%) |
Apr 10, 2013 | 7.376 | 7.802 | 7.376 | 7.755 | 166,770 | +0.43(+5.81%) |
Apr 09, 2013 | 7.163 | 7.400 | 7.147 | 7.329 | 126,448 | +0.27(+3.80%) |
Apr 08, 2013 | 7.037 | 7.100 | 6.984 | 7.061 | 100,827 | +0.02(+0.22%) |
Apr 05, 2013 | 6.824 | 7.147 | 6.824 | 7.045 | 133,493 | +0.09(+1.25%) |
Apr 04, 2013 | 6.911 | 7.242 | 6.832 | 6.958 | 154,266 | +0.04(+0.57%) |
Apr 03, 2013 | 6.918 | 7.021 | 6.903 | 6.918 | 87,261 | +0.00(+0.00%) |
Apr 02, 2013 | 7.108 | 7.187 | 6.871 | 6.918 | 250,389 | -0.13(-1.90%) |
Apr 01, 2013 | 7.155 | 7.179 | 7.021 | 7.053 | 172,939 | -0.09(-1.32%) |
Mar 28, 2013 | 7.171 | 7.187 | 7.076 | 7.147 | 111,737 | -0.01(-0.11%) |
Mar 27, 2013 | 7.155 | 7.242 | 7.147 | 7.155 | 79,516 | -0.04(-0.55%) |
Mar 26, 2013 | 7.179 | 7.226 | 7.132 | 7.195 | 82,714 | +0.04(+0.55%) |
Mar 25, 2013 | 7.147 | 7.218 | 7.061 | 7.155 | 127,272 | +0.02(+0.22%) |
Mar 22, 2013 | 7.242 | 7.242 | 7.108 | 7.139 | 90,244 | -0.06(-0.77%) |
Mar 21, 2013 | 7.242 | 7.289 | 7.155 | 7.195 | 126,599 | -0.09(-1.19%) |
Mar 20, 2013 | 7.242 | 7.297 | 7.195 | 7.281 | 49,554 | +0.10(+1.42%) |
Mar 19, 2013 | 7.289 | 7.360 | 7.117 | 7.179 | 126,493 | -0.12(-1.61%) |
Mar 18, 2013 | 7.234 | 7.364 | 7.234 | 7.297 | 64,403 | -0.05(-0.64%) |
Mar 15, 2013 | 7.242 | 7.407 | 7.226 | 7.344 | 213,451 | +0.10(+1.41%) |
Mar 14, 2013 | 7.454 | 7.454 | 7.140 | 7.242 | 121,590 | -0.20(-2.74%) |
Mar 13, 2013 | 7.297 | 7.501 | 7.281 | 7.446 | 89,899 | +0.17(+2.37%) |
Mar 12, 2013 | 7.226 | 7.321 | 7.179 | 7.274 | 156,719 | +0.02(+0.22%) |
Mar 11, 2013 | 7.321 | 7.446 | 7.234 | 7.258 | 145,883 | -0.10(-1.39%) |
Mar 08, 2013 | 7.226 | 7.368 | 7.195 | 7.360 | 167,273 | +0.20(+2.74%) |
Mar 07, 2013 | 7.117 | 7.187 | 7.070 | 7.164 | 79,703 | +0.02(+0.33%) |
Mar 06, 2013 | 7.187 | 7.195 | 7.062 | 7.140 | 126,087 | -0.03(-0.44%) |
Mar 05, 2013 | 7.195 | 7.211 | 7.105 | 7.172 | 97,488 | +0.04(+0.55%) |
Mar 04, 2013 | 7.156 | 7.203 | 7.015 | 7.132 | 89,389 | -0.06(-0.87%) |
Mar 01, 2013 | 7.140 | 7.219 | 7.054 | 7.195 | 73,993 | -0.03(-0.43%) |
Feb 28, 2013 | 7.148 | 7.352 | 7.117 | 7.226 | 217,806 | +0.06(+0.88%) |
Feb 27, 2013 | 7.172 | 7.328 | 7.109 | 7.164 | 127,806 | +0.02(+0.22%) |
Feb 26, 2013 | 7.007 | 7.305 | 6.952 | 7.148 | 379,886 | +0.20(+2.82%) |
Feb 25, 2013 | 7.470 | 7.470 | 6.936 | 6.952 | 212,916 | -0.51(-6.83%) |
Feb 22, 2013 | 7.603 | 7.650 | 7.360 | 7.462 | 150,585 | -0.09(-1.14%) |
Feb 21, 2013 | 7.399 | 7.572 | 7.321 | 7.548 | 250,389 | +0.13(+1.80%) |
Feb 20, 2013 | 7.454 | 7.603 | 7.415 | 7.415 | 287,446 | -0.04(-0.53%) |
Feb 19, 2013 | 7.164 | 7.454 | 7.164 | 7.454 | 556,734 | +0.30(+4.17%) |
Feb 15, 2013 | 7.344 | 7.344 | 6.991 | 7.156 | 156,528 | -0.14(-1.94%) |
Feb 14, 2013 | 7.101 | 7.305 | 7.030 | 7.297 | 116,139 | +0.16(+2.20%) |
Feb 13, 2013 | 7.132 | 7.148 | 6.889 | 7.140 | 155,830 | +0.01(+0.11%) |
Feb 12, 2013 | 7.062 | 7.164 | 7.046 | 7.132 | 145,424 | +0.08(+1.11%) |
Feb 11, 2013 | 6.913 | 7.104 | 6.913 | 7.054 | 168,537 | +0.16(+2.39%) |
Feb 08, 2013 | 6.779 | 6.928 | 6.677 | 6.889 | 220,182 | +0.11(+1.62%) |
Feb 07, 2013 | 7.022 | 7.062 | 6.654 | 6.779 | 352,423 | -0.22(-3.14%) |
Feb 06, 2013 | 7.062 | 7.211 | 6.818 | 6.999 | 241,713 | -0.31(-4.29%) |
Feb 04, 2013 | 8.427 | 8.438 | 7.281 | 7.313 | 427,926 | -1.15(-13.54%) |