Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.983 | 8.026 | 7.983 | 8.020 | 17,796 | +0.03(+0.35%) |
Jan 30, 2014 | 8.001 | 8.007 | 7.952 | 7.991 | 20,319 | +0.05(+0.64%) |
Jan 29, 2014 | 7.989 | 8.019 | 7.940 | 7.940 | 57,192 | -0.02(-0.28%) |
Jan 28, 2014 | 7.983 | 7.983 | 7.934 | 7.962 | 19,615 | +0.02(+0.20%) |
Jan 27, 2014 | 8.026 | 8.068 | 7.946 | 7.946 | 55,190 | -0.05(-0.69%) |
Jan 24, 2014 | 7.995 | 8.032 | 7.983 | 8.001 | 38,208 | -0.02(-0.23%) |
Jan 23, 2014 | 7.971 | 8.020 | 7.971 | 8.020 | 23,800 | +0.07(+0.92%) |
Jan 22, 2014 | 7.965 | 7.971 | 7.922 | 7.946 | 44,485 | +0.01(+0.08%) |
Jan 21, 2014 | 7.910 | 7.940 | 7.903 | 7.940 | 31,502 | +0.06(+0.78%) |
Jan 17, 2014 | 7.879 | 7.879 | 7.879 | 7.879 | 35,037 | +0.03(+0.39%) |
Jan 16, 2014 | 7.849 | 7.849 | 7.824 | 7.849 | 25,988 | +0.02(+0.24%) |
Jan 15, 2014 | 7.824 | 7.849 | 7.818 | 7.830 | 60,484 | +0.01(+0.15%) |
Jan 14, 2014 | 7.794 | 7.818 | 7.771 | 7.818 | 32,242 | +0.02(+0.31%) |
Jan 13, 2014 | 7.751 | 7.824 | 7.726 | 7.794 | 86,258 | +0.07(+0.86%) |
Jan 10, 2014 | 7.666 | 7.745 | 7.654 | 7.727 | 64,829 | +0.09(+1.11%) |
Jan 09, 2014 | 7.727 | 7.727 | 7.605 | 7.642 | 55,231 | -0.06(-0.79%) |
Jan 08, 2014 | 7.757 | 7.757 | 7.684 | 7.703 | 36,217 | -0.02(-0.24%) |
Jan 07, 2014 | 7.739 | 7.800 | 7.697 | 7.721 | 92,143 | +0.00(+0.00%) |
Jan 06, 2014 | 7.666 | 7.745 | 7.648 | 7.721 | 41,412 | +0.09(+1.11%) |
Jan 03, 2014 | 7.630 | 7.636 | 7.557 | 7.636 | 53,067 | +0.05(+0.72%) |
Jan 02, 2014 | 7.727 | 7.727 | 7.508 | 7.581 | 122,645 | +0.02(+0.24%) |
Dec 31, 2013 | 7.520 | 7.563 | 7.563 | 7.563 | 131,859 | +0.01(+0.16%) |
Dec 30, 2013 | 7.593 | 7.593 | 7.527 | 7.551 | 152,648 | +0.01(+0.16%) |
Dec 27, 2013 | 7.648 | 7.648 | 7.527 | 7.539 | 82,249 | -0.07(-0.96%) |
Dec 26, 2013 | 7.612 | 7.691 | 7.612 | 7.612 | 140,595 | +0.00(+0.00%) |
Dec 24, 2013 | 7.727 | 7.727 | 7.587 | 7.612 | 105,197 | -0.08(-1.03%) |
Dec 23, 2013 | 7.739 | 7.745 | 7.642 | 7.691 | 168,927 | +0.03(+0.40%) |
Dec 20, 2013 | 7.654 | 7.688 | 7.612 | 7.660 | 159,062 | -0.01(-0.16%) |
Dec 19, 2013 | 7.678 | 7.739 | 7.593 | 7.672 | 147,848 | -0.01(-0.16%) |
Dec 18, 2013 | 7.533 | 7.684 | 7.520 | 7.684 | 182,568 | +0.16(+2.18%) |
Dec 17, 2013 | 7.448 | 7.526 | 7.435 | 7.520 | 147,101 | +0.05(+0.73%) |
Dec 16, 2013 | 7.393 | 7.478 | 7.393 | 7.466 | 97,078 | +0.05(+0.74%) |
Dec 13, 2013 | 7.508 | 7.508 | 7.411 | 7.411 | 62,633 | -0.06(-0.81%) |
Dec 12, 2013 | 7.472 | 7.508 | 7.472 | 7.472 | 32,814 | +0.00(+0.03%) |
Dec 11, 2013 | 7.527 | 7.527 | 7.469 | 7.469 | 35,924 | -0.03(-0.36%) |
Dec 10, 2013 | 7.424 | 7.508 | 7.424 | 7.497 | 58,529 | +0.07(+0.89%) |
Dec 09, 2013 | 7.394 | 7.454 | 7.382 | 7.430 | 79,203 | +0.01(+0.08%) |
Dec 06, 2013 | 7.424 | 7.454 | 7.376 | 7.424 | 107,954 | +0.00(+0.00%) |
Dec 05, 2013 | 7.509 | 7.509 | 7.418 | 7.424 | 74,992 | -0.05(-0.73%) |
Dec 04, 2013 | 7.575 | 7.575 | 7.467 | 7.479 | 80,215 | -0.08(-1.12%) |
Dec 03, 2013 | 7.551 | 7.575 | 7.522 | 7.563 | 89,361 | -0.03(-0.40%) |
Dec 02, 2013 | 7.678 | 7.684 | 7.581 | 7.593 | 64,053 | -0.05(-0.71%) |
Nov 29, 2013 | 7.708 | 7.708 | 7.624 | 7.648 | 45,074 | -0.03(-0.39%) |
Nov 27, 2013 | 7.678 | 7.690 | 7.630 | 7.678 | 37,767 | -0.02(-0.31%) |
Nov 26, 2013 | 7.678 | 7.726 | 7.672 | 7.702 | 20,758 | +0.05(+0.71%) |
Nov 25, 2013 | 7.720 | 7.763 | 7.630 | 7.648 | 110,245 | -0.10(-1.32%) |
Nov 22, 2013 | 7.744 | 7.775 | 7.696 | 7.750 | 37,115 | +0.05(+0.71%) |
Nov 21, 2013 | 7.726 | 7.744 | 7.679 | 7.696 | 38,307 | -0.03(-0.39%) |
Nov 20, 2013 | 7.738 | 7.769 | 7.708 | 7.726 | 78,218 | +0.02(+0.24%) |
Nov 19, 2013 | 7.732 | 7.769 | 7.605 | 7.708 | 78,063 | -0.05(-0.62%) |
Nov 18, 2013 | 7.823 | 7.823 | 7.732 | 7.756 | 53,002 | -0.06(-0.77%) |
Nov 15, 2013 | 7.823 | 7.841 | 7.777 | 7.817 | 87,564 | +0.03(+0.39%) |
Nov 14, 2013 | 7.799 | 7.823 | 7.732 | 7.787 | 48,943 | +0.04(+0.46%) |
Nov 12, 2013 | 7.739 | 7.787 | 7.709 | 7.751 | 47,760 | +0.01(+0.08%) |
Nov 11, 2013 | 7.673 | 7.781 | 7.667 | 7.745 | 39,684 | +0.07(+0.95%) |
Nov 08, 2013 | 7.781 | 7.781 | 7.637 | 7.672 | 48,430 | -0.12(-1.55%) |
Nov 07, 2013 | 7.757 | 7.823 | 7.745 | 7.793 | 34,948 | +0.01(+0.15%) |
Nov 06, 2013 | 7.841 | 7.841 | 7.763 | 7.781 | 16,686 | -0.02(-0.23%) |
Nov 05, 2013 | 7.823 | 7.841 | 7.799 | 7.799 | 20,540 | -0.05(-0.61%) |
Nov 04, 2013 | 7.895 | 7.949 | 7.847 | 7.847 | 47,610 | -0.01(-0.08%) |
Nov 01, 2013 | 8.045 | 8.045 | 7.841 | 7.853 | 43,098 | -0.15(-1.88%) |
Oct 31, 2013 | 8.094 | 8.094 | 7.961 | 8.003 | 40,988 | -0.05(-0.67%) |
Oct 30, 2013 | 8.076 | 8.076 | 8.021 | 8.057 | 28,753 | -0.03(-0.37%) |
Oct 29, 2013 | 7.937 | 8.154 | 7.895 | 8.088 | 88,565 | +0.19(+2.44%) |
Oct 28, 2013 | 7.853 | 7.907 | 7.853 | 7.895 | 28,547 | +0.02(+0.31%) |
Oct 25, 2013 | 7.931 | 7.931 | 7.853 | 7.871 | 51,221 | -0.03(-0.38%) |
Oct 24, 2013 | 7.967 | 7.967 | 7.865 | 7.901 | 29,434 | -0.02(-0.30%) |
Oct 23, 2013 | 7.943 | 7.961 | 7.907 | 7.925 | 38,428 | +0.02(+0.19%) |
Oct 22, 2013 | 7.925 | 7.967 | 7.907 | 7.910 | 62,578 | -0.01(-0.12%) |
Oct 21, 2013 | 7.991 | 8.027 | 7.919 | 7.919 | 97,244 | -0.04(-0.45%) |
Oct 18, 2013 | 7.859 | 7.961 | 7.853 | 7.955 | 58,674 | +0.16(+2.08%) |
Oct 17, 2013 | 7.679 | 7.793 | 7.679 | 7.793 | 49,896 | +0.12(+1.57%) |
Oct 16, 2013 | 7.661 | 7.685 | 7.637 | 7.673 | 15,417 | +0.03(+0.39%) |
Oct 15, 2013 | 7.673 | 7.673 | 7.637 | 7.643 | 18,821 | -0.02(-0.31%) |
Oct 14, 2013 | 7.703 | 7.703 | 7.655 | 7.667 | 25,167 | -0.01(-0.16%) |
Oct 11, 2013 | 7.661 | 7.685 | 7.633 | 7.679 | 48,275 | +0.01(+0.07%) |
Oct 10, 2013 | 7.781 | 7.781 | 7.632 | 7.674 | 43,629 | -0.07(-0.93%) |
Oct 09, 2013 | 7.739 | 7.747 | 7.715 | 7.745 | 9,510 | +0.05(+0.70%) |
Oct 08, 2013 | 7.691 | 7.733 | 7.691 | 7.691 | 24,931 | -0.04(-0.46%) |
Oct 07, 2013 | 7.769 | 7.769 | 7.709 | 7.727 | 8,988 | -0.05(-0.61%) |
Oct 04, 2013 | 7.751 | 7.831 | 7.727 | 7.775 | 13,809 | -0.02(-0.23%) |
Oct 03, 2013 | 7.847 | 7.919 | 7.793 | 7.793 | 34,499 | -0.07(-0.91%) |
Oct 02, 2013 | 7.901 | 7.919 | 7.781 | 7.865 | 19,379 | -0.01(-0.15%) |
Oct 01, 2013 | 7.847 | 7.919 | 7.829 | 7.877 | 47,256 | +0.04(+0.53%) |
Sep 30, 2013 | 7.823 | 7.842 | 7.799 | 7.835 | 4,435 | +0.01(+0.15%) |
Sep 27, 2013 | 7.937 | 7.950 | 7.799 | 7.823 | 14,696 | -0.06(-0.79%) |
Sep 26, 2013 | 7.960 | 7.960 | 7.859 | 7.885 | 20,146 | -0.03(-0.42%) |
Sep 25, 2013 | 8.020 | 8.020 | 7.841 | 7.919 | 58,307 | -0.04(-0.53%) |
Sep 24, 2013 | 7.901 | 7.978 | 7.871 | 7.960 | 45,780 | +0.01(+0.08%) |
Sep 23, 2013 | 8.026 | 8.026 | 7.847 | 7.954 | 29,740 | -0.03(-0.37%) |
Sep 20, 2013 | 8.002 | 8.020 | 7.966 | 7.984 | 28,183 | +0.07(+0.83%) |
Sep 19, 2013 | 7.972 | 7.984 | 7.865 | 7.919 | 63,345 | +0.05(+0.68%) |
Sep 18, 2013 | 7.769 | 7.936 | 7.644 | 7.865 | 83,458 | +0.13(+1.70%) |
Sep 17, 2013 | 7.566 | 7.757 | 7.542 | 7.733 | 59,108 | +0.21(+2.78%) |
Sep 16, 2013 | 7.530 | 7.578 | 7.524 | 7.524 | 19,851 | +0.07(+0.88%) |
Sep 13, 2013 | 7.458 | 7.464 | 7.429 | 7.458 | 55,246 | -0.05(-0.72%) |
Sep 12, 2013 | 7.476 | 7.524 | 7.476 | 7.512 | 27,145 | +0.06(+0.79%) |
Sep 11, 2013 | 7.429 | 7.483 | 7.429 | 7.453 | 45,058 | +0.02(+0.24%) |
Sep 10, 2013 | 7.507 | 7.507 | 7.429 | 7.435 | 51,436 | -0.03(-0.40%) |
Sep 09, 2013 | 7.501 | 7.501 | 7.435 | 7.465 | 45,403 | +0.02(+0.32%) |
Sep 06, 2013 | 7.441 | 7.483 | 7.429 | 7.441 | 79,597 | +0.00(+0.00%) |
Sep 05, 2013 | 7.554 | 7.554 | 7.429 | 7.441 | 56,068 | -0.05(-0.71%) |
Sep 04, 2013 | 7.524 | 7.726 | 7.489 | 7.495 | 48,006 | +0.00(+0.00%) |
Sep 03, 2013 | 7.572 | 7.631 | 7.495 | 7.495 | 19,488 | -0.11(-1.41%) |
Aug 30, 2013 | 7.560 | 7.608 | 7.542 | 7.602 | 22,190 | +0.01(+0.15%) |
Aug 29, 2013 | 7.548 | 7.590 | 7.548 | 7.590 | 28,325 | +0.01(+0.16%) |
Aug 28, 2013 | 7.655 | 7.655 | 7.548 | 7.578 | 42,941 | -0.02(-0.23%) |
Aug 27, 2013 | 7.637 | 7.667 | 7.542 | 7.596 | 211,449 | -0.01(-0.16%) |
Aug 26, 2013 | 7.637 | 7.643 | 7.608 | 7.608 | 30,349 | -0.03(-0.39%) |
Aug 23, 2013 | 7.697 | 7.784 | 7.619 | 7.637 | 60,123 | -0.13(-1.68%) |
Aug 22, 2013 | 7.726 | 7.845 | 7.673 | 7.768 | 47,622 | +0.08(+1.00%) |
Aug 21, 2013 | 7.602 | 7.726 | 7.477 | 7.691 | 118,994 | +0.12(+1.65%) |
Aug 20, 2013 | 7.465 | 7.590 | 7.453 | 7.566 | 53,097 | +0.08(+1.03%) |
Aug 19, 2013 | 7.518 | 7.569 | 7.417 | 7.489 | 67,240 | -0.06(-0.79%) |
Aug 16, 2013 | 7.637 | 7.651 | 7.512 | 7.548 | 67,187 | -0.11(-1.47%) |
Aug 15, 2013 | 7.726 | 7.726 | 7.625 | 7.661 | 49,994 | -0.05(-0.69%) |
Aug 14, 2013 | 7.661 | 7.715 | 7.661 | 7.715 | 25,621 | +0.04(+0.57%) |
Aug 13, 2013 | 7.798 | 7.798 | 7.667 | 7.671 | 43,606 | -0.16(-2.08%) |
Aug 12, 2013 | 7.745 | 7.834 | 7.733 | 7.834 | 16,074 | +0.06(+0.83%) |
Aug 09, 2013 | 7.728 | 7.834 | 7.698 | 7.770 | 68,895 | -0.03(-0.37%) |
Aug 08, 2013 | 7.716 | 7.828 | 7.657 | 7.799 | 38,040 | +0.12(+1.55%) |
Aug 07, 2013 | 7.663 | 7.680 | 7.609 | 7.680 | 41,444 | +0.03(+0.39%) |
Aug 06, 2013 | 7.704 | 7.733 | 7.621 | 7.651 | 70,040 | -0.08(-0.99%) |
Aug 05, 2013 | 7.799 | 7.840 | 7.720 | 7.728 | 47,584 | -0.04(-0.46%) |
Aug 02, 2013 | 7.763 | 7.898 | 7.757 | 7.763 | 34,963 | -0.04(-0.45%) |
Aug 01, 2013 | 7.881 | 7.881 | 7.728 | 7.798 | 46,530 | +0.01(+0.08%) |
Jul 31, 2013 | 7.781 | 7.799 | 7.733 | 7.793 | 84,753 | -0.05(-0.68%) |
Jul 30, 2013 | 7.940 | 7.940 | 7.799 | 7.846 | 32,250 | -0.05(-0.60%) |
Jul 29, 2013 | 7.822 | 7.917 | 7.822 | 7.893 | 15,871 | +0.05(+0.68%) |
Jul 26, 2013 | 7.840 | 7.922 | 7.834 | 7.840 | 34,554 | -0.07(-0.90%) |
Jul 25, 2013 | 7.982 | 7.987 | 7.827 | 7.911 | 84,320 | -0.07(-0.89%) |
Jul 24, 2013 | 7.988 | 8.061 | 7.911 | 7.982 | 32,076 | -0.09(-1.10%) |
Jul 23, 2013 | 8.023 | 8.118 | 8.011 | 8.070 | 26,948 | +0.05(+0.66%) |
Jul 22, 2013 | 8.124 | 8.153 | 7.935 | 8.017 | 49,138 | -0.12(-1.53%) |
Jul 19, 2013 | 8.277 | 8.277 | 8.070 | 8.141 | 55,756 | -0.12(-1.43%) |
Jul 18, 2013 | 8.141 | 8.260 | 8.131 | 8.260 | 51,602 | +0.09(+1.05%) |
Jul 17, 2013 | 8.100 | 8.183 | 8.100 | 8.174 | 36,998 | +0.05(+0.62%) |
Jul 16, 2013 | 8.112 | 8.130 | 8.070 | 8.124 | 36,800 | -0.02(-0.29%) |
Jul 15, 2013 | 8.053 | 8.171 | 8.032 | 8.147 | 37,059 | +0.06(+0.74%) |
Jul 12, 2013 | 8.059 | 8.100 | 7.964 | 8.088 | 47,614 | +0.01(+0.07%) |
Jul 11, 2013 | 8.130 | 8.177 | 8.011 | 8.082 | 54,698 | +0.06(+0.80%) |
Jul 10, 2013 | 7.941 | 8.024 | 7.883 | 8.018 | 43,913 | +0.11(+1.34%) |
Jul 09, 2013 | 7.936 | 7.947 | 7.906 | 7.912 | 48,174 | +0.00(+0.00%) |
Jul 08, 2013 | 8.030 | 8.030 | 7.883 | 7.912 | 63,829 | -0.09(-1.13%) |
Jul 05, 2013 | 8.171 | 8.171 | 7.941 | 8.003 | 17,441 | -0.04(-0.56%) |
Jul 03, 2013 | 8.159 | 8.159 | 7.977 | 8.047 | 22,046 | -0.08(-1.01%) |
Jul 02, 2013 | 8.341 | 8.341 | 8.086 | 8.130 | 53,589 | -0.16(-1.99%) |
Jul 01, 2013 | 8.453 | 8.459 | 8.294 | 8.294 | 99,392 | -0.01(-0.14%) |
Jun 28, 2013 | 8.353 | 8.500 | 8.206 | 8.306 | 68,419 | -0.02(-0.23%) |
Jun 27, 2013 | 8.247 | 8.353 | 8.224 | 8.325 | 34,823 | +0.11(+1.38%) |
Jun 26, 2013 | 8.047 | 8.212 | 8.041 | 8.212 | 115,016 | +0.23(+2.87%) |
Jun 25, 2013 | 7.847 | 7.988 | 7.765 | 7.983 | 127,492 | +0.14(+1.72%) |
Jun 24, 2013 | 7.788 | 7.847 | 7.788 | 7.847 | 126,591 | -0.06(-0.82%) |
Jun 21, 2013 | 8.053 | 8.083 | 7.824 | 7.912 | 97,337 | -0.12(-1.47%) |
Jun 20, 2013 | 7.965 | 8.118 | 7.712 | 8.030 | 238,013 | +0.06(+0.74%) |
Jun 19, 2013 | 8.077 | 8.088 | 7.971 | 7.971 | 71,360 | -0.06(-0.73%) |
Jun 18, 2013 | 8.130 | 8.130 | 8.000 | 8.030 | 170,698 | -0.12(-1.44%) |
Jun 17, 2013 | 8.194 | 8.253 | 8.147 | 8.147 | 46,194 | -0.05(-0.57%) |
Jun 14, 2013 | 8.094 | 8.218 | 8.094 | 8.194 | 113,721 | +0.15(+1.83%) |
Jun 13, 2013 | 7.971 | 8.088 | 7.971 | 8.047 | 106,617 | -0.01(-0.15%) |
Jun 12, 2013 | 8.153 | 8.212 | 8.000 | 8.059 | 144,614 | -0.18(-2.15%) |
Jun 11, 2013 | 8.254 | 8.289 | 8.213 | 8.236 | 47,646 | -0.08(-0.99%) |
Jun 10, 2013 | 8.382 | 8.453 | 8.289 | 8.318 | 53,771 | -0.13(-1.52%) |
Jun 07, 2013 | 8.447 | 8.505 | 8.441 | 8.447 | 50,633 | -0.04(-0.48%) |
Jun 06, 2013 | 8.365 | 8.559 | 8.365 | 8.488 | 112,703 | +0.08(+0.97%) |
Jun 05, 2013 | 8.312 | 8.459 | 8.254 | 8.406 | 105,993 | +0.14(+1.70%) |
Jun 04, 2013 | 8.295 | 8.324 | 8.031 | 8.265 | 138,851 | -0.01(-0.14%) |
Jun 03, 2013 | 8.330 | 8.476 | 8.236 | 8.277 | 100,552 | -0.16(-1.87%) |
May 31, 2013 | 8.546 | 8.546 | 8.319 | 8.435 | 86,846 | -0.09(-1.03%) |
May 30, 2013 | 8.634 | 8.634 | 8.470 | 8.523 | 55,168 | -0.10(-1.15%) |
May 29, 2013 | 8.781 | 8.781 | 8.552 | 8.622 | 142,785 | -0.16(-1.80%) |
May 28, 2013 | 8.950 | 8.950 | 8.781 | 8.781 | 71,013 | -0.10(-1.12%) |
May 24, 2013 | 8.868 | 8.886 | 8.845 | 8.880 | 12,180 | -0.01(-0.13%) |
May 23, 2013 | 8.898 | 8.938 | 8.845 | 8.892 | 47,035 | -0.02(-0.26%) |
May 22, 2013 | 8.974 | 8.974 | 8.886 | 8.915 | 45,743 | -0.08(-0.91%) |
May 21, 2013 | 9.021 | 9.021 | 8.956 | 8.997 | 12,836 | -0.05(-0.53%) |
May 20, 2013 | 9.032 | 9.100 | 9.004 | 9.045 | 30,768 | +0.04(+0.47%) |
May 17, 2013 | 9.032 | 9.037 | 8.974 | 9.003 | 26,883 | -0.05(-0.58%) |
May 16, 2013 | 9.009 | 9.079 | 9.009 | 9.056 | 29,162 | +0.02(+0.26%) |
May 15, 2013 | 9.009 | 9.067 | 8.945 | 9.032 | 53,492 | -0.13(-1.41%) |
May 13, 2013 | 9.196 | 9.272 | 9.144 | 9.161 | 46,047 | -0.03(-0.36%) |
May 10, 2013 | 9.220 | 9.220 | 9.173 | 9.194 | 16,320 | +0.02(+0.19%) |
May 09, 2013 | 9.249 | 9.249 | 9.173 | 9.177 | 21,743 | -0.08(-0.84%) |
May 08, 2013 | 9.214 | 9.272 | 9.203 | 9.255 | 45,514 | +0.05(+0.53%) |
May 07, 2013 | 9.185 | 9.208 | 9.156 | 9.206 | 19,538 | +0.04(+0.48%) |
May 06, 2013 | 9.179 | 9.226 | 9.138 | 9.162 | 41,905 | -0.06(-0.63%) |
May 03, 2013 | 9.307 | 9.313 | 9.162 | 9.220 | 33,283 | -0.05(-0.50%) |
May 02, 2013 | 9.203 | 9.267 | 9.173 | 9.267 | 34,843 | +0.08(+0.82%) |
May 01, 2013 | 9.191 | 9.220 | 9.168 | 9.191 | 45,208 | +0.00(+0.00%) |
Apr 30, 2013 | 9.150 | 9.191 | 9.138 | 9.191 | 26,356 | +0.05(+0.51%) |
Apr 29, 2013 | 9.063 | 9.150 | 9.057 | 9.144 | 21,315 | +0.09(+0.97%) |
Apr 26, 2013 | 9.028 | 9.098 | 8.993 | 9.057 | 46,126 | +0.06(+0.71%) |
Apr 25, 2013 | 9.039 | 9.059 | 8.993 | 8.993 | 42,396 | -0.01(-0.13%) |
Apr 24, 2013 | 9.057 | 9.057 | 8.975 | 9.004 | 29,817 | -0.02(-0.19%) |
Apr 23, 2013 | 8.940 | 9.022 | 8.940 | 9.022 | 35,670 | +0.08(+0.85%) |
Apr 22, 2013 | 8.899 | 8.975 | 8.899 | 8.946 | 35,375 | +0.01(+0.07%) |
Apr 19, 2013 | 9.010 | 9.010 | 8.894 | 8.940 | 63,360 | -0.01(-0.09%) |
Apr 18, 2013 | 8.917 | 8.999 | 8.894 | 8.949 | 48,446 | +0.03(+0.35%) |
Apr 17, 2013 | 8.969 | 8.998 | 8.876 | 8.917 | 95,089 | -0.05(-0.58%) |
Apr 16, 2013 | 9.028 | 9.086 | 8.940 | 8.969 | 62,382 | -0.03(-0.32%) |
Apr 15, 2013 | 8.969 | 8.999 | 8.934 | 8.999 | 29,467 | -0.04(-0.45%) |
Apr 12, 2013 | 9.016 | 9.074 | 9.016 | 9.039 | 24,478 | +0.03(+0.39%) |
Apr 11, 2013 | 8.940 | 9.051 | 8.940 | 9.004 | 39,910 | +0.05(+0.58%) |
Apr 10, 2013 | 9.040 | 9.040 | 8.900 | 8.953 | 80,968 | -0.05(-0.58%) |
Apr 09, 2013 | 8.947 | 9.022 | 8.918 | 9.005 | 42,149 | +0.02(+0.26%) |
Apr 08, 2013 | 8.929 | 9.005 | 8.929 | 8.982 | 52,960 | +0.00(+0.02%) |
Apr 05, 2013 | 8.871 | 8.980 | 8.842 | 8.980 | 117,264 | +0.10(+1.15%) |
Apr 04, 2013 | 8.923 | 8.923 | 8.877 | 8.877 | 79,389 | +0.00(+0.00%) |
Apr 03, 2013 | 8.953 | 8.953 | 8.854 | 8.877 | 48,658 | -0.06(-0.65%) |
Apr 02, 2013 | 8.987 | 8.987 | 8.877 | 8.935 | 64,541 | -0.02(-0.19%) |
Apr 01, 2013 | 8.947 | 8.993 | 8.918 | 8.953 | 32,421 | -0.02(-0.19%) |
Mar 28, 2013 | 8.894 | 8.982 | 8.894 | 8.970 | 34,227 | +0.08(+0.85%) |
Mar 27, 2013 | 9.005 | 9.005 | 8.894 | 8.894 | 20,661 | -0.08(-0.90%) |
Mar 26, 2013 | 9.045 | 9.045 | 8.935 | 8.976 | 36,473 | -0.01(-0.13%) |
Mar 25, 2013 | 9.028 | 9.057 | 8.970 | 8.987 | 45,129 | -0.08(-0.83%) |
Mar 22, 2013 | 9.092 | 9.092 | 9.028 | 9.063 | 26,130 | -0.01(-0.06%) |
Mar 21, 2013 | 9.109 | 9.150 | 9.062 | 9.069 | 19,024 | -0.05(-0.51%) |
Mar 20, 2013 | 8.993 | 9.127 | 8.976 | 9.115 | 61,370 | +0.16(+1.81%) |
Mar 19, 2013 | 8.947 | 9.029 | 8.918 | 8.953 | 42,928 | +0.02(+0.19%) |
Mar 18, 2013 | 8.935 | 9.057 | 8.883 | 8.935 | 46,699 | -0.01(-0.13%) |
Mar 15, 2013 | 8.999 | 9.040 | 8.796 | 8.947 | 123,994 | -0.11(-1.22%) |
Mar 14, 2013 | 9.161 | 9.161 | 9.016 | 9.057 | 55,982 | -0.09(-1.01%) |
Mar 13, 2013 | 9.161 | 9.161 | 9.045 | 9.150 | 48,529 | -0.02(-0.20%) |
Mar 12, 2013 | 9.341 | 9.341 | 9.110 | 9.168 | 95,762 | -0.18(-1.92%) |
Mar 11, 2013 | 9.520 | 9.520 | 9.301 | 9.347 | 85,092 | -0.19(-1.97%) |
Mar 08, 2013 | 9.676 | 9.676 | 9.520 | 9.535 | 24,151 | -0.04(-0.39%) |
Mar 07, 2013 | 9.601 | 9.601 | 9.555 | 9.572 | 35,097 | +0.03(+0.36%) |
Mar 06, 2013 | 9.572 | 9.572 | 9.514 | 9.537 | 18,994 | +0.03(+0.36%) |
Mar 05, 2013 | 9.572 | 9.589 | 9.503 | 9.503 | 38,227 | -0.10(-1.02%) |
Mar 04, 2013 | 9.636 | 9.636 | 9.543 | 9.601 | 19,509 | -0.01(-0.06%) |
Mar 01, 2013 | 9.641 | 9.659 | 9.589 | 9.607 | 19,062 | +0.02(+0.18%) |
Feb 28, 2013 | 9.584 | 9.607 | 9.561 | 9.589 | 25,096 | +0.00(+0.01%) |
Feb 27, 2013 | 9.676 | 9.693 | 9.566 | 9.588 | 44,055 | -0.07(-0.73%) |
Feb 26, 2013 | 9.653 | 9.659 | 9.607 | 9.659 | 8,778 | +0.05(+0.54%) |
Feb 25, 2013 | 9.734 | 9.734 | 9.601 | 9.607 | 20,118 | -0.08(-0.78%) |
Feb 22, 2013 | 9.722 | 9.728 | 9.676 | 9.682 | 22,335 | -0.01(-0.06%) |
Feb 21, 2013 | 9.693 | 9.693 | 9.653 | 9.688 | 28,574 | +0.05(+0.48%) |
Feb 20, 2013 | 9.647 | 9.676 | 9.624 | 9.641 | 11,781 | -0.01(-0.06%) |
Feb 19, 2013 | 9.728 | 9.728 | 9.636 | 9.647 | 31,429 | -0.02(-0.18%) |
Feb 15, 2013 | 9.821 | 9.821 | 9.665 | 9.665 | 25,734 | -0.05(-0.47%) |
Feb 14, 2013 | 9.751 | 9.751 | 9.696 | 9.710 | 15,967 | -0.04(-0.43%) |
Feb 13, 2013 | 9.803 | 9.803 | 9.745 | 9.751 | 9,808 | +0.01(+0.15%) |
Feb 12, 2013 | 9.760 | 9.783 | 9.737 | 9.737 | 8,718 | +0.00(+0.02%) |
Feb 11, 2013 | 9.766 | 9.766 | 9.720 | 9.734 | 18,679 | +0.01(+0.15%) |
Feb 08, 2013 | 9.760 | 9.760 | 9.708 | 9.720 | 16,527 | +0.01(+0.06%) |
Feb 07, 2013 | 9.754 | 9.754 | 9.697 | 9.714 | 19,027 | +0.01(+0.12%) |
Feb 06, 2013 | 9.737 | 9.754 | 9.697 | 9.702 | 15,396 | +0.05(+0.54%) |
Feb 04, 2013 | 9.725 | 9.737 | 9.650 | 9.650 | 16,384 | -0.04(-0.42%) |