Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.592 | 9.592 | 9.379 | 9.479 | 9,988 | +0.01(+0.13%) |
Jan 30, 2014 | 9.583 | 9.583 | 9.192 | 9.467 | 12,458 | -0.03(-0.31%) |
Jan 29, 2014 | 9.533 | 9.558 | 9.417 | 9.496 | 9,777 | +0.09(+1.01%) |
Jan 28, 2014 | 9.342 | 9.462 | 9.218 | 9.401 | 18,988 | +0.06(+0.63%) |
Jan 27, 2014 | 9.445 | 9.503 | 9.226 | 9.342 | 45,732 | -0.16(-1.73%) |
Jan 24, 2014 | 9.327 | 9.507 | 9.218 | 9.507 | 59,190 | +0.20(+2.13%) |
Jan 23, 2014 | 9.177 | 9.346 | 9.177 | 9.309 | 35,392 | +0.15(+1.63%) |
Jan 22, 2014 | 9.090 | 9.230 | 8.953 | 9.160 | 16,310 | +0.07(+0.82%) |
Jan 21, 2014 | 9.239 | 9.239 | 9.003 | 9.086 | 30,329 | -0.13(-1.39%) |
Jan 17, 2014 | 9.206 | 9.214 | 9.214 | 9.214 | 33,142 | -0.04(-0.40%) |
Jan 16, 2014 | 9.094 | 9.251 | 8.991 | 9.251 | 28,292 | +0.18(+2.01%) |
Jan 15, 2014 | 9.083 | 9.094 | 8.799 | 9.069 | 9,379 | +0.06(+0.62%) |
Jan 14, 2014 | 8.619 | 9.015 | 8.660 | 9.013 | 23,848 | +0.35(+4.08%) |
Jan 13, 2014 | 8.672 | 8.813 | 8.660 | 8.660 | 20,972 | -0.11(-1.21%) |
Jan 10, 2014 | 8.710 | 8.766 | 8.681 | 8.766 | 3,011 | -0.02(-0.27%) |
Jan 09, 2014 | 8.949 | 9.072 | 8.780 | 8.790 | 3,488 | -0.21(-2.28%) |
Jan 08, 2014 | 8.991 | 9.048 | 8.949 | 8.995 | 4,127 | -0.08(-0.84%) |
Jan 07, 2014 | 9.186 | 9.186 | 9.016 | 9.071 | 5,520 | -0.00(-0.05%) |
Jan 06, 2014 | 9.218 | 9.218 | 8.887 | 9.075 | 4,678 | +0.08(+0.94%) |
Jan 03, 2014 | 9.168 | 9.214 | 8.726 | 8.991 | 15,574 | +0.02(+0.23%) |
Jan 02, 2014 | 9.230 | 9.230 | 8.767 | 8.970 | 10,071 | +0.19(+2.12%) |
Dec 31, 2013 | 8.817 | 8.784 | 8.784 | 8.784 | 13,063 | +0.12(+1.38%) |
Dec 30, 2013 | 8.941 | 8.945 | 8.495 | 8.664 | 23,275 | -0.31(-3.50%) |
Dec 27, 2013 | 8.979 | 9.408 | 8.958 | 8.978 | 16,745 | -0.06(-0.70%) |
Dec 26, 2013 | 9.173 | 9.177 | 8.850 | 9.042 | 46,955 | -0.04(-0.48%) |
Dec 24, 2013 | 8.808 | 9.086 | 8.743 | 9.086 | 11,801 | +0.40(+4.56%) |
Dec 23, 2013 | 8.460 | 8.767 | 8.460 | 8.689 | 47,848 | +0.25(+2.96%) |
Dec 20, 2013 | 8.296 | 8.440 | 8.251 | 8.440 | 63,855 | +0.19(+2.28%) |
Dec 19, 2013 | 8.283 | 8.358 | 8.235 | 8.251 | 15,907 | +0.01(+0.15%) |
Dec 18, 2013 | 8.300 | 8.358 | 8.235 | 8.239 | 24,089 | -0.12(-1.42%) |
Dec 17, 2013 | 8.431 | 8.689 | 8.329 | 8.358 | 63,797 | -0.14(-1.59%) |
Dec 16, 2013 | 8.419 | 8.497 | 8.419 | 8.493 | 6,019 | +0.09(+1.02%) |
Dec 13, 2013 | 8.481 | 8.489 | 8.407 | 8.407 | 2,946 | -0.04(-0.43%) |
Dec 12, 2013 | 8.399 | 8.542 | 8.399 | 8.443 | 27,767 | -0.04(-0.44%) |
Dec 11, 2013 | 8.567 | 8.579 | 8.481 | 8.481 | 2,621 | +0.12(+1.42%) |
Dec 10, 2013 | 8.485 | 8.575 | 8.227 | 8.362 | 14,786 | -0.10(-1.16%) |
Dec 09, 2013 | 8.583 | 8.583 | 8.460 | 8.460 | 7,351 | -0.04(-0.48%) |
Dec 06, 2013 | 8.509 | 8.509 | 8.485 | 8.501 | 12,590 | -0.10(-1.14%) |
Dec 05, 2013 | 8.599 | 8.599 | 8.599 | 8.599 | 671 | +0.09(+1.01%) |
Dec 04, 2013 | 8.595 | 8.599 | 8.411 | 8.513 | 7,288 | -0.09(-1.00%) |
Dec 03, 2013 | 8.517 | 8.599 | 8.517 | 8.599 | 6,331 | +0.08(+0.96%) |
Dec 02, 2013 | 8.544 | 8.616 | 8.517 | 8.517 | 13,141 | -0.00(-0.00%) |
Nov 29, 2013 | 8.517 | 8.524 | 8.517 | 8.517 | 7,322 | -0.01(-0.10%) |
Nov 27, 2013 | 8.665 | 8.665 | 8.460 | 8.526 | 15,797 | +0.02(+0.24%) |
Nov 26, 2013 | 8.542 | 8.542 | 8.505 | 8.505 | 4,525 | +0.03(+0.32%) |
Nov 25, 2013 | 8.498 | 8.522 | 8.461 | 8.478 | 21,433 | -0.02(-0.24%) |
Nov 22, 2013 | 8.551 | 8.661 | 8.466 | 8.498 | 18,851 | -0.04(-0.52%) |
Nov 21, 2013 | 8.498 | 8.628 | 8.498 | 8.543 | 10,855 | -0.04(-0.43%) |
Nov 20, 2013 | 8.494 | 8.579 | 8.494 | 8.579 | 4,180 | +0.04(+0.48%) |
Nov 19, 2013 | 8.522 | 8.575 | 8.498 | 8.539 | 7,993 | -0.01(-0.07%) |
Nov 18, 2013 | 8.624 | 8.624 | 8.461 | 8.544 | 32,781 | -0.09(-1.02%) |
Nov 15, 2013 | 8.742 | 8.742 | 8.575 | 8.632 | 7,087 | -0.09(-1.03%) |
Nov 14, 2013 | 8.628 | 8.722 | 8.588 | 8.722 | 11,436 | +0.01(+0.11%) |
Nov 13, 2013 | 8.653 | 8.742 | 8.482 | 8.713 | 15,676 | -0.03(-0.34%) |
Nov 12, 2013 | 8.681 | 8.750 | 8.453 | 8.742 | 9,394 | -0.12(-1.33%) |
Nov 11, 2013 | 8.860 | 8.860 | 8.860 | 8.860 | 1,229 | -0.01(-0.09%) |
Nov 08, 2013 | 8.827 | 8.937 | 8.827 | 8.868 | 17,793 | -0.03(-0.32%) |
Nov 07, 2013 | 8.856 | 8.962 | 8.856 | 8.897 | 2,375 | -0.03(-0.36%) |
Nov 06, 2013 | 8.929 | 9.035 | 8.929 | 8.929 | 41,147 | +0.00(+0.05%) |
Nov 05, 2013 | 8.868 | 8.925 | 8.819 | 8.925 | 18,851 | +0.06(+0.69%) |
Nov 04, 2013 | 9.148 | 9.148 | 8.807 | 8.864 | 9,178 | -0.27(-2.94%) |
Nov 01, 2013 | 9.343 | 9.343 | 9.132 | 9.132 | 4,269 | +0.13(+1.45%) |
Oct 31, 2013 | 9.197 | 9.214 | 8.949 | 9.002 | 6,933 | -0.22(-2.38%) |
Oct 30, 2013 | 9.023 | 9.222 | 8.917 | 9.222 | 3,396 | +0.15(+1.70%) |
Oct 29, 2013 | 9.132 | 9.454 | 8.981 | 9.067 | 17,584 | -0.02(-0.22%) |
Oct 28, 2013 | 8.997 | 9.087 | 8.885 | 9.087 | 5,013 | +0.05(+0.58%) |
Oct 25, 2013 | 8.886 | 9.087 | 8.885 | 9.035 | 3,342 | +0.13(+1.50%) |
Oct 24, 2013 | 8.893 | 9.134 | 8.889 | 8.901 | 10,956 | -0.00(-0.04%) |
Oct 23, 2013 | 8.905 | 8.905 | 8.839 | 8.905 | 10,889 | -0.18(-1.96%) |
Oct 22, 2013 | 9.051 | 9.117 | 8.893 | 9.084 | 9,963 | -0.01(-0.08%) |
Oct 21, 2013 | 9.027 | 9.144 | 8.990 | 9.091 | 12,642 | +0.08(+0.94%) |
Oct 18, 2013 | 8.902 | 9.006 | 8.845 | 9.006 | 5,714 | +0.11(+1.18%) |
Oct 17, 2013 | 8.845 | 8.901 | 8.845 | 8.901 | 2,599 | +0.00(+0.00%) |
Oct 16, 2013 | 8.728 | 9.027 | 8.728 | 8.901 | 10,693 | -0.08(-0.85%) |
Oct 15, 2013 | 8.962 | 9.002 | 8.728 | 8.978 | 1,817 | +0.17(+1.97%) |
Oct 14, 2013 | 8.974 | 9.027 | 8.603 | 8.804 | 14,170 | -0.03(-0.37%) |
Oct 11, 2013 | 8.909 | 8.966 | 8.804 | 8.837 | 8,913 | -0.15(-1.71%) |
Oct 10, 2013 | 9.018 | 9.018 | 8.845 | 8.990 | 2,773 | +0.17(+1.88%) |
Oct 09, 2013 | 9.027 | 9.027 | 8.825 | 8.825 | 3,000 | -0.20(-2.18%) |
Oct 08, 2013 | 8.986 | 9.090 | 8.966 | 9.022 | 5,189 | -0.01(-0.10%) |
Oct 07, 2013 | 9.124 | 9.124 | 8.978 | 9.031 | 11,669 | -0.02(-0.18%) |
Oct 04, 2013 | 9.027 | 9.047 | 9.027 | 9.047 | 495 | +0.04(+0.49%) |
Oct 03, 2013 | 8.986 | 9.043 | 8.970 | 9.002 | 4,679 | -0.02(-0.27%) |
Oct 02, 2013 | 9.050 | 9.277 | 8.938 | 9.027 | 5,439 | +0.01(+0.13%) |
Oct 01, 2013 | 8.966 | 9.039 | 8.930 | 9.015 | 6,395 | -0.34(-3.59%) |
Sep 30, 2013 | 9.103 | 9.350 | 9.062 | 9.350 | 3,602 | +0.08(+0.88%) |
Sep 27, 2013 | 9.289 | 9.527 | 9.010 | 9.269 | 6,190 | -0.20(-2.14%) |
Sep 26, 2013 | 9.588 | 9.588 | 9.375 | 9.471 | 4,704 | +0.02(+0.19%) |
Sep 25, 2013 | 9.122 | 9.535 | 9.122 | 9.453 | 15,073 | +0.28(+3.04%) |
Sep 24, 2013 | 9.375 | 9.435 | 9.154 | 9.174 | 23,551 | -0.31(-3.30%) |
Sep 23, 2013 | 9.331 | 9.516 | 9.255 | 9.487 | 9,048 | +0.24(+2.56%) |
Sep 20, 2013 | 9.522 | 9.536 | 9.251 | 9.251 | 4,777 | -0.26(-2.78%) |
Sep 19, 2013 | 9.596 | 9.596 | 9.487 | 9.516 | 13,499 | +0.06(+0.59%) |
Sep 18, 2013 | 9.475 | 9.475 | 9.415 | 9.459 | 8,094 | -0.02(-0.17%) |
Sep 17, 2013 | 9.572 | 9.572 | 9.166 | 9.475 | 18,630 | +0.08(+0.85%) |
Sep 16, 2013 | 9.034 | 9.616 | 9.114 | 9.395 | 27,090 | +0.36(+4.00%) |
Sep 13, 2013 | 9.247 | 9.459 | 9.034 | 9.034 | 5,753 | -0.27(-2.93%) |
Sep 12, 2013 | 9.235 | 9.348 | 9.235 | 9.307 | 2,739 | +0.19(+2.13%) |
Sep 11, 2013 | 8.729 | 9.179 | 8.729 | 9.113 | 6,575 | -0.04(-0.46%) |
Sep 10, 2013 | 9.235 | 9.243 | 8.632 | 9.154 | 26,186 | -0.08(-0.87%) |
Sep 09, 2013 | 9.190 | 9.235 | 9.190 | 9.235 | 4,620 | +0.04(+0.48%) |
Sep 06, 2013 | 9.177 | 9.206 | 9.177 | 9.190 | 2,117 | -0.03(-0.33%) |
Sep 05, 2013 | 9.363 | 9.363 | 9.131 | 9.221 | 2,615 | +0.03(+0.29%) |
Sep 04, 2013 | 9.391 | 9.520 | 9.194 | 9.194 | 6,114 | -0.24(-2.55%) |
Sep 03, 2013 | 9.475 | 9.516 | 9.388 | 9.435 | 10,968 | +0.07(+0.77%) |
Aug 30, 2013 | 9.363 | 9.379 | 9.341 | 9.363 | 2,789 | -0.06(-0.64%) |
Aug 28, 2013 | 9.407 | 9.423 | 9.423 | 9.423 | 11,207 | +0.20(+2.17%) |
Aug 27, 2013 | 9.247 | 9.577 | 9.134 | 9.223 | 13,772 | -0.04(-0.43%) |
Aug 26, 2013 | 9.290 | 9.561 | 9.185 | 9.262 | 16,632 | +0.03(+0.30%) |
Aug 23, 2013 | 9.243 | 9.258 | 9.169 | 9.235 | 33,843 | +0.01(+0.13%) |
Aug 22, 2013 | 9.421 | 9.421 | 8.944 | 9.223 | 10,268 | +0.08(+0.87%) |
Aug 21, 2013 | 8.913 | 9.143 | 8.913 | 9.143 | 19,870 | +0.27(+3.05%) |
Aug 20, 2013 | 8.801 | 8.944 | 8.801 | 8.873 | 10,356 | +0.18(+2.10%) |
Aug 19, 2013 | 8.667 | 8.805 | 8.667 | 8.690 | 2,012 | +0.02(+0.22%) |
Aug 16, 2013 | 8.678 | 8.746 | 8.599 | 8.671 | 22,808 | +0.09(+1.07%) |
Aug 15, 2013 | 8.706 | 8.706 | 8.471 | 8.579 | 7,018 | +0.14(+1.70%) |
Aug 14, 2013 | 8.448 | 8.622 | 8.432 | 8.436 | 4,402 | -0.09(-1.07%) |
Aug 13, 2013 | 8.507 | 8.557 | 8.467 | 8.527 | 7,591 | +0.06(+0.68%) |
Aug 12, 2013 | 8.622 | 8.622 | 8.448 | 8.469 | 6,107 | -0.15(-1.78%) |
Aug 09, 2013 | 8.607 | 8.626 | 8.549 | 8.622 | 4,402 | +0.06(+0.73%) |
Aug 08, 2013 | 8.599 | 8.622 | 8.560 | 8.560 | 1,257 | -0.13(-1.46%) |
Aug 07, 2013 | 8.646 | 8.686 | 8.646 | 8.686 | 16,054 | +0.04(+0.46%) |
Aug 06, 2013 | 8.646 | 8.647 | 8.646 | 8.646 | 4,394 | +0.12(+1.35%) |
Aug 05, 2013 | 8.551 | 8.679 | 8.531 | 8.531 | 3,521 | -0.21(-2.41%) |
Aug 02, 2013 | 8.515 | 8.742 | 8.503 | 8.742 | 6,175 | -0.14(-1.57%) |
Aug 01, 2013 | 8.654 | 8.931 | 8.631 | 8.881 | 4,263 | +0.24(+2.76%) |
Jul 31, 2013 | 8.885 | 8.885 | 8.630 | 8.642 | 6,354 | -0.20(-2.29%) |
Jul 30, 2013 | 8.821 | 8.880 | 8.777 | 8.845 | 5,041 | -0.10(-1.15%) |
Jul 29, 2013 | 8.925 | 8.948 | 8.925 | 8.948 | 807 | +0.24(+2.81%) |
Jul 26, 2013 | 8.585 | 8.747 | 8.585 | 8.703 | 2,588 | +0.10(+1.20%) |
Jul 25, 2013 | 8.601 | 8.601 | 8.601 | 8.601 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.901 | 8.901 | 8.545 | 8.601 | 5,308 | -0.00(-0.05%) |
Jul 23, 2013 | 8.604 | 8.798 | 8.525 | 8.604 | 18,887 | +0.07(+0.79%) |
Jul 22, 2013 | 8.679 | 8.822 | 8.521 | 8.537 | 14,976 | -0.14(-1.60%) |
Jul 19, 2013 | 8.703 | 8.802 | 8.608 | 8.676 | 3,286 | -0.14(-1.62%) |
Jul 18, 2013 | 8.802 | 8.822 | 8.624 | 8.818 | 3,412 | +0.04(+0.50%) |
Jul 17, 2013 | 8.739 | 8.822 | 8.739 | 8.775 | 2,944 | +0.13(+1.51%) |
Jul 16, 2013 | 8.782 | 8.782 | 8.506 | 8.644 | 4,529 | -0.17(-1.97%) |
Jul 15, 2013 | 8.411 | 8.822 | 8.411 | 8.818 | 15,988 | -0.04(-0.45%) |
Jul 12, 2013 | 8.858 | 8.858 | 8.858 | 8.858 | 839 | +0.41(+4.87%) |
Jul 11, 2013 | 8.430 | 8.462 | 8.407 | 8.446 | 2,282 | +0.04(+0.47%) |
Jul 10, 2013 | 8.411 | 8.660 | 8.308 | 8.407 | 16,799 | -0.04(-0.52%) |
Jul 09, 2013 | 8.506 | 8.714 | 8.399 | 8.450 | 4,527 | +0.04(+0.52%) |
Jul 08, 2013 | 8.407 | 8.444 | 8.387 | 8.407 | 12,474 | -0.02(-0.23%) |
Jul 05, 2013 | 8.533 | 8.541 | 8.387 | 8.426 | 15,497 | -0.16(-1.84%) |
Jul 03, 2013 | 8.972 | 8.976 | 8.585 | 8.585 | 3,139 | +0.00(+0.00%) |
Jul 02, 2013 | 8.608 | 8.644 | 8.478 | 8.585 | 4,961 | -0.07(-0.78%) |
Jul 01, 2013 | 8.612 | 8.936 | 8.612 | 8.652 | 4,802 | -0.35(-3.87%) |
Jun 28, 2013 | 9.150 | 9.154 | 8.608 | 9.000 | 9,352 | +0.00(+0.00%) |
Jun 27, 2013 | 8.941 | 9.162 | 8.909 | 9.000 | 19,787 | +0.29(+3.27%) |
Jun 26, 2013 | 8.434 | 8.881 | 8.434 | 8.715 | 4,191 | +0.29(+3.39%) |
Jun 25, 2013 | 8.460 | 8.657 | 8.405 | 8.429 | 8,531 | -0.03(-0.37%) |
Jun 24, 2013 | 8.846 | 8.846 | 8.452 | 8.460 | 8,828 | -0.17(-1.92%) |
Jun 21, 2013 | 8.752 | 8.858 | 8.460 | 8.626 | 5,456 | +0.04(+0.46%) |
Jun 20, 2013 | 8.578 | 8.751 | 8.437 | 8.586 | 15,196 | -0.17(-1.93%) |
Jun 19, 2013 | 8.657 | 8.755 | 8.657 | 8.755 | 2,668 | -0.10(-1.16%) |
Jun 18, 2013 | 8.464 | 8.858 | 8.464 | 8.858 | 13,013 | +0.22(+2.55%) |
Jun 17, 2013 | 8.574 | 8.657 | 8.571 | 8.637 | 10,190 | -0.04(-0.41%) |
Jun 14, 2013 | 8.598 | 8.704 | 8.571 | 8.673 | 4,655 | -0.07(-0.77%) |
Jun 13, 2013 | 8.578 | 8.755 | 8.559 | 8.740 | 1,923 | -0.12(-1.33%) |
Jun 12, 2013 | 8.854 | 8.857 | 8.644 | 8.857 | 2,683 | +0.29(+3.35%) |
Jun 11, 2013 | 8.618 | 8.857 | 8.571 | 8.571 | 1,534 | +0.01(+0.14%) |
Jun 10, 2013 | 8.460 | 8.696 | 8.460 | 8.559 | 3,959 | +0.10(+1.16%) |
Jun 07, 2013 | 8.940 | 9.011 | 8.460 | 8.460 | 21,692 | -0.31(-3.54%) |
Jun 06, 2013 | 8.917 | 8.935 | 8.771 | 8.771 | 3,392 | +0.03(+0.31%) |
Jun 05, 2013 | 8.893 | 8.972 | 8.327 | 8.744 | 25,344 | -0.18(-2.02%) |
Jun 04, 2013 | 8.763 | 9.029 | 8.755 | 8.924 | 16,528 | +0.04(+0.43%) |
Jun 03, 2013 | 9.342 | 9.342 | 8.830 | 8.885 | 13,951 | -0.60(-6.35%) |
May 31, 2013 | 9.436 | 9.487 | 9.121 | 9.487 | 7,128 | +0.22(+2.35%) |
May 30, 2013 | 9.759 | 9.759 | 9.270 | 9.270 | 15,923 | -0.19(-2.01%) |
May 29, 2013 | 9.700 | 9.700 | 9.440 | 9.460 | 16,139 | -0.13(-1.33%) |
May 28, 2013 | 9.838 | 9.911 | 9.571 | 9.587 | 8,448 | -0.34(-3.44%) |
May 24, 2013 | 9.705 | 9.977 | 9.607 | 9.929 | 5,349 | +0.20(+2.01%) |
May 23, 2013 | 9.854 | 10.01 | 9.693 | 9.733 | 10,181 | -0.12(-1.23%) |
May 22, 2013 | 10.03 | 10.05 | 9.815 | 9.854 | 10,405 | -0.18(-1.76%) |
May 21, 2013 | 9.815 | 10.03 | 9.811 | 10.03 | 7,939 | +0.04(+0.43%) |
May 20, 2013 | 10.00 | 10.05 | 9.988 | 9.988 | 5,894 | +0.00(+0.04%) |
May 17, 2013 | 9.952 | 9.984 | 9.893 | 9.984 | 4,034 | +0.06(+0.61%) |
May 16, 2013 | 9.893 | 9.947 | 9.815 | 9.923 | 13,482 | -0.19(-1.84%) |
May 15, 2013 | 9.815 | 10.16 | 9.815 | 10.11 | 21,345 | +0.19(+1.92%) |
May 13, 2013 | 9.823 | 9.922 | 9.823 | 9.919 | 7,200 | +0.00(+0.01%) |
May 10, 2013 | 9.834 | 9.918 | 9.740 | 9.918 | 12,310 | +0.05(+0.53%) |
May 09, 2013 | 9.850 | 10.01 | 9.850 | 9.866 | 18,416 | -0.08(-0.83%) |
May 08, 2013 | 9.850 | 9.972 | 9.850 | 9.948 | 31,880 | +0.06(+0.64%) |
May 07, 2013 | 9.834 | 9.933 | 9.834 | 9.885 | 37,665 | +0.03(+0.28%) |
May 06, 2013 | 9.858 | 9.858 | 9.815 | 9.858 | 13,074 | +0.04(+0.40%) |
May 03, 2013 | 9.854 | 9.854 | 9.819 | 9.819 | 8,217 | -0.03(-0.32%) |
May 02, 2013 | 9.854 | 9.882 | 9.815 | 9.850 | 4,839 | +0.03(+0.28%) |
May 01, 2013 | 9.787 | 9.889 | 9.787 | 9.822 | 14,720 | -0.09(-0.86%) |
Apr 30, 2013 | 9.913 | 10.03 | 9.815 | 9.908 | 13,010 | -0.12(-1.22%) |
Apr 29, 2013 | 9.760 | 10.03 | 9.760 | 10.03 | 12,399 | +0.22(+2.20%) |
Apr 26, 2013 | 9.868 | 9.868 | 9.799 | 9.815 | 1,413 | -0.01(-0.08%) |
Apr 25, 2013 | 9.955 | 9.955 | 9.750 | 9.823 | 12,868 | -0.02(-0.20%) |
Apr 24, 2013 | 9.842 | 9.904 | 9.546 | 9.842 | 3,591 | -0.13(-1.33%) |
Apr 23, 2013 | 9.888 | 9.975 | 9.585 | 9.975 | 71,808 | +0.07(+0.75%) |
Apr 22, 2013 | 9.667 | 9.955 | 9.667 | 9.901 | 6,813 | +0.25(+2.54%) |
Apr 19, 2013 | 9.542 | 9.808 | 9.530 | 9.655 | 15,739 | +0.12(+1.31%) |
Apr 18, 2013 | 9.487 | 9.745 | 9.480 | 9.530 | 14,205 | +0.04(+0.42%) |
Apr 17, 2013 | 9.503 | 9.745 | 9.413 | 9.491 | 4,204 | -0.16(-1.62%) |
Apr 16, 2013 | 9.561 | 9.784 | 9.051 | 9.647 | 13,930 | -0.10(-1.00%) |
Apr 15, 2013 | 9.990 | 9.990 | 9.659 | 9.745 | 11,983 | -0.27(-2.72%) |
Apr 12, 2013 | 9.756 | 10.02 | 9.752 | 10.02 | 7,006 | +0.14(+1.38%) |
Apr 11, 2013 | 9.550 | 9.881 | 9.386 | 9.881 | 27,784 | +0.41(+4.32%) |
Apr 10, 2013 | 9.530 | 9.534 | 9.374 | 9.472 | 6,937 | +0.04(+0.41%) |
Apr 09, 2013 | 9.600 | 9.600 | 9.374 | 9.433 | 8,545 | -0.20(-2.10%) |
Apr 08, 2013 | 9.538 | 9.643 | 8.903 | 9.636 | 12,209 | +0.27(+2.83%) |
Apr 05, 2013 | 9.363 | 9.628 | 9.347 | 9.370 | 14,300 | +0.02(+0.17%) |
Apr 04, 2013 | 9.218 | 9.507 | 9.140 | 9.355 | 7,329 | -0.00(-0.04%) |
Apr 03, 2013 | 9.507 | 9.507 | 9.160 | 9.358 | 5,690 | -0.20(-2.04%) |
Apr 02, 2013 | 9.480 | 9.569 | 9.176 | 9.554 | 10,998 | +0.09(+0.91%) |
Apr 01, 2013 | 9.667 | 9.667 | 9.183 | 9.468 | 18,379 | -0.14(-1.46%) |
Mar 28, 2013 | 9.515 | 9.675 | 9.448 | 9.608 | 16,514 | +0.16(+1.65%) |
Mar 27, 2013 | 8.934 | 9.526 | 8.934 | 9.452 | 45,168 | +0.49(+5.43%) |
Mar 26, 2013 | 9.199 | 9.199 | 8.669 | 8.965 | 14,497 | -0.13(-1.39%) |
Mar 25, 2013 | 9.092 | 9.092 | 8.898 | 9.092 | 14,148 | +0.08(+0.86%) |
Mar 22, 2013 | 9.189 | 9.258 | 8.906 | 9.014 | 10,726 | +0.04(+0.43%) |
Mar 21, 2013 | 9.162 | 9.189 | 8.860 | 8.976 | 3,941 | -0.18(-1.94%) |
Mar 20, 2013 | 8.995 | 9.200 | 8.863 | 9.154 | 10,124 | -0.01(-0.13%) |
Mar 19, 2013 | 9.165 | 9.169 | 8.995 | 9.165 | 3,786 | +0.03(+0.30%) |
Mar 18, 2013 | 9.183 | 9.254 | 8.995 | 9.138 | 3,822 | +0.27(+3.00%) |
Mar 15, 2013 | 8.840 | 8.914 | 8.840 | 8.871 | 4,727 | +0.07(+0.79%) |
Mar 14, 2013 | 8.744 | 8.813 | 8.744 | 8.802 | 2,080 | +0.03(+0.32%) |
Mar 13, 2013 | 8.898 | 8.898 | 8.682 | 8.774 | 10,842 | -0.07(-0.80%) |
Mar 12, 2013 | 8.887 | 8.902 | 8.210 | 8.844 | 19,072 | +0.10(+1.15%) |
Mar 11, 2013 | 8.941 | 8.941 | 8.670 | 8.744 | 20,680 | -0.14(-1.53%) |
Mar 08, 2013 | 8.813 | 9.018 | 8.813 | 8.879 | 3,949 | -0.08(-0.91%) |
Mar 07, 2013 | 8.960 | 9.189 | 8.748 | 8.960 | 22,549 | -0.32(-3.50%) |
Mar 06, 2013 | 9.359 | 9.359 | 9.285 | 9.285 | 5,071 | +0.00(+0.00%) |
Mar 05, 2013 | 9.378 | 9.378 | 9.014 | 9.285 | 11,889 | -0.08(-0.83%) |
Mar 04, 2013 | 9.370 | 9.440 | 9.363 | 9.363 | 15,769 | +0.07(+0.80%) |
Mar 01, 2013 | 9.324 | 9.328 | 9.285 | 9.289 | 3,680 | -0.03(-0.34%) |
Feb 28, 2013 | 9.324 | 9.324 | 9.189 | 9.320 | 8,038 | -0.00(-0.04%) |
Feb 27, 2013 | 9.440 | 9.440 | 9.170 | 9.324 | 8,891 | +0.02(+0.17%) |
Feb 26, 2013 | 9.347 | 9.452 | 9.285 | 9.309 | 9,860 | +0.12(+1.34%) |
Feb 25, 2013 | 9.066 | 9.377 | 9.024 | 9.185 | 19,396 | +0.19(+2.06%) |
Feb 22, 2013 | 8.978 | 9.005 | 8.832 | 9.000 | 12,250 | +0.02(+0.25%) |
Feb 21, 2013 | 9.001 | 9.001 | 8.640 | 8.978 | 14,501 | +0.14(+1.61%) |
Feb 20, 2013 | 8.636 | 8.886 | 8.636 | 8.836 | 8,107 | +0.39(+4.64%) |
Feb 19, 2013 | 8.901 | 8.901 | 8.371 | 8.444 | 34,611 | -0.54(-6.02%) |
Feb 15, 2013 | 9.235 | 9.235 | 8.851 | 8.985 | 5,497 | +0.14(+1.61%) |
Feb 14, 2013 | 8.878 | 9.055 | 8.813 | 8.843 | 12,500 | -0.04(-0.40%) |
Feb 13, 2013 | 8.636 | 8.878 | 8.579 | 8.878 | 7,631 | +0.07(+0.78%) |
Feb 12, 2013 | 8.794 | 8.809 | 8.689 | 8.809 | 6,349 | +0.13(+1.44%) |
Feb 11, 2013 | 8.586 | 8.684 | 8.516 | 8.684 | 10,752 | +0.02(+0.28%) |
Feb 08, 2013 | 8.675 | 8.742 | 8.636 | 8.659 | 8,412 | +0.00(+0.04%) |
Feb 07, 2013 | 8.824 | 8.897 | 8.655 | 8.655 | 2,370 | -0.25(-2.80%) |
Feb 06, 2013 | 8.855 | 8.928 | 8.636 | 8.905 | 21,103 | -0.26(-2.81%) |
Feb 04, 2013 | 9.216 | 9.273 | 9.124 | 9.162 | 14,634 | -0.15(-1.61%) |