Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.380 | 9.540 | 9.100 | 9.350 | 160,541 | -0.19(-1.99%) |
Jan 30, 2014 | 9.610 | 9.610 | 9.500 | 9.540 | 125,976 | -0.01(-0.10%) |
Jan 29, 2014 | 9.730 | 9.745 | 9.540 | 9.550 | 132,531 | -0.22(-2.25%) |
Jan 28, 2014 | 9.550 | 9.870 | 9.540 | 9.770 | 158,965 | +0.15(+1.56%) |
Jan 27, 2014 | 9.660 | 9.880 | 9.510 | 9.620 | 264,132 | -0.05(-0.52%) |
Jan 24, 2014 | 10.09 | 10.15 | 9.601 | 9.670 | 454,880 | -0.48(-4.73%) |
Jan 23, 2014 | 10.35 | 10.39 | 10.06 | 10.15 | 348,318 | -0.20(-1.93%) |
Jan 22, 2014 | 10.56 | 10.56 | 10.26 | 10.35 | 193,467 | -0.12(-1.15%) |
Jan 21, 2014 | 10.47 | 10.75 | 10.41 | 10.47 | 229,899 | +0.10(+0.96%) |
Jan 17, 2014 | 10.36 | 10.37 | 10.37 | 10.37 | 193,600 | +0.03(+0.29%) |
Jan 16, 2014 | 10.30 | 10.35 | 10.18 | 10.34 | 85,137 | +0.01(+0.10%) |
Jan 15, 2014 | 10.12 | 10.43 | 10.12 | 10.33 | 354,059 | +0.21(+2.08%) |
Jan 14, 2014 | 10.28 | 10.28 | 9.950 | 10.12 | 291,306 | -0.17(-1.65%) |
Jan 13, 2014 | 10.51 | 10.58 | 10.16 | 10.29 | 224,138 | -0.29(-2.74%) |
Jan 10, 2014 | 10.61 | 10.86 | 10.46 | 10.58 | 254,002 | +0.03(+0.28%) |
Jan 09, 2014 | 10.42 | 10.74 | 10.41 | 10.55 | 306,251 | +0.15(+1.44%) |
Jan 08, 2014 | 9.970 | 10.46 | 9.890 | 10.40 | 313,904 | +0.44(+4.42%) |
Jan 07, 2014 | 9.750 | 10.00 | 9.730 | 9.960 | 263,046 | +0.23(+2.36%) |
Jan 06, 2014 | 9.920 | 9.990 | 9.720 | 9.730 | 155,631 | -0.19(-1.92%) |
Jan 03, 2014 | 9.980 | 9.980 | 9.800 | 9.920 | 153,675 | +0.01(+0.10%) |
Jan 02, 2014 | 9.940 | 9.980 | 9.770 | 9.910 | 147,128 | -0.10(-1.00%) |
Dec 31, 2013 | 9.900 | 10.01 | 10.01 | 10.01 | 324,500 | +0.13(+1.32%) |
Dec 30, 2013 | 9.660 | 9.950 | 9.660 | 9.880 | 178,148 | +0.26(+2.70%) |
Dec 27, 2013 | 9.440 | 9.640 | 9.360 | 9.620 | 175,653 | +0.17(+1.80%) |
Dec 26, 2013 | 9.490 | 9.500 | 9.400 | 9.450 | 138,382 | +0.00(+0.00%) |
Dec 24, 2013 | 9.350 | 9.500 | 9.251 | 9.450 | 117,662 | +0.12(+1.29%) |
Dec 23, 2013 | 9.220 | 9.390 | 9.150 | 9.330 | 272,242 | +0.07(+0.76%) |
Dec 20, 2013 | 8.820 | 9.320 | 8.820 | 9.260 | 398,134 | +0.42(+4.75%) |
Dec 19, 2013 | 8.630 | 8.870 | 8.590 | 8.840 | 197,580 | +0.16(+1.84%) |
Dec 18, 2013 | 8.640 | 8.770 | 8.590 | 8.680 | 352,297 | +0.05(+0.58%) |
Dec 17, 2013 | 8.600 | 8.710 | 8.560 | 8.630 | 168,439 | +0.04(+0.47%) |
Dec 16, 2013 | 8.660 | 8.690 | 8.510 | 8.590 | 191,632 | -0.08(-0.92%) |
Dec 13, 2013 | 8.530 | 8.760 | 8.351 | 8.670 | 349,785 | +0.24(+2.85%) |
Dec 12, 2013 | 8.330 | 8.600 | 8.270 | 8.430 | 289,803 | +0.01(+0.12%) |
Dec 11, 2013 | 8.800 | 8.830 | 8.370 | 8.420 | 687,142 | -0.40(-4.54%) |
Dec 10, 2013 | 9.110 | 9.110 | 8.810 | 8.820 | 175,017 | -0.18(-2.00%) |
Dec 09, 2013 | 9.260 | 9.300 | 8.990 | 9.000 | 182,749 | -0.29(-3.12%) |
Dec 06, 2013 | 9.260 | 9.390 | 9.160 | 9.290 | 0 | +0.07(+0.76%) |
Dec 05, 2013 | 9.120 | 9.274 | 8.950 | 9.220 | 0 | +0.06(+0.66%) |
Dec 04, 2013 | 9.010 | 9.160 | 8.930 | 9.160 | 0 | +0.13(+1.44%) |
Dec 03, 2013 | 9.110 | 9.210 | 9.000 | 9.030 | 0 | -0.07(-0.77%) |
Dec 02, 2013 | 9.170 | 9.360 | 9.090 | 9.100 | 0 | -0.15(-1.62%) |
Nov 29, 2013 | 9.230 | 9.317 | 9.030 | 9.250 | 0 | +0.03(+0.33%) |
Nov 27, 2013 | 9.120 | 9.270 | 9.020 | 9.220 | 0 | +0.12(+1.32%) |
Nov 26, 2013 | 9.050 | 9.200 | 8.940 | 9.100 | 0 | +0.01(+0.11%) |
Nov 25, 2013 | 9.100 | 9.245 | 8.995 | 9.090 | 0 | -0.03(-0.33%) |
Nov 22, 2013 | 9.170 | 9.245 | 8.980 | 9.120 | 0 | -0.07(-0.76%) |
Nov 21, 2013 | 9.390 | 9.410 | 9.180 | 9.190 | 0 | -0.21(-2.23%) |
Nov 20, 2013 | 9.400 | 9.630 | 9.250 | 9.400 | 0 | -0.01(-0.11%) |
Nov 19, 2013 | 9.450 | 9.630 | 9.380 | 9.410 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 9.360 | 9.510 | 9.280 | 9.410 | 0 | +0.02(+0.21%) |
Nov 15, 2013 | 9.420 | 9.485 | 9.260 | 9.390 | 0 | -0.10(-1.05%) |
Nov 14, 2013 | 9.090 | 9.530 | 9.060 | 9.490 | 0 | +0.40(+4.40%) |
Nov 12, 2013 | 9.100 | 9.120 | 8.823 | 9.090 | 0 | +0.06(+0.66%) |
Nov 11, 2013 | 9.240 | 9.360 | 8.840 | 9.030 | 0 | -0.24(-2.59%) |
Nov 08, 2013 | 9.420 | 9.440 | 9.140 | 9.270 | 0 | -0.22(-2.32%) |
Nov 07, 2013 | 8.950 | 9.660 | 8.850 | 9.490 | 0 | +0.60(+6.75%) |
Nov 06, 2013 | 10.27 | 10.67 | 8.880 | 8.890 | 0 | -1.81(-16.90%) |
Nov 05, 2013 | 10.80 | 10.80 | 10.47 | 10.70 | 0 | -0.10(-0.94%) |
Nov 04, 2013 | 10.54 | 10.89 | 10.54 | 10.80 | 0 | +0.26(+2.47%) |
Nov 01, 2013 | 10.77 | 10.77 | 10.30 | 10.54 | 0 | -0.23(-2.14%) |
Oct 31, 2013 | 10.84 | 10.87 | 10.72 | 10.77 | 0 | -0.08(-0.74%) |
Oct 30, 2013 | 10.14 | 11.12 | 10.14 | 10.85 | 0 | -0.12(-1.09%) |
Oct 29, 2013 | 10.98 | 11.19 | 10.86 | 10.97 | 212,679 | -0.01(-0.09%) |
Oct 28, 2013 | 10.78 | 11.00 | 10.76 | 10.98 | 0 | +0.15(+1.39%) |
Oct 25, 2013 | 10.89 | 10.90 | 10.73 | 10.83 | 0 | -0.01(-0.09%) |
Oct 24, 2013 | 10.81 | 10.91 | 10.77 | 10.84 | 0 | +0.06(+0.56%) |
Oct 23, 2013 | 10.64 | 10.78 | 10.51 | 10.78 | 0 | +0.15(+1.41%) |
Oct 22, 2013 | 10.54 | 10.64 | 10.47 | 10.63 | 0 | +0.10(+0.90%) |
Oct 21, 2013 | 10.48 | 10.68 | 10.45 | 10.54 | 0 | +0.07(+0.72%) |
Oct 18, 2013 | 10.60 | 10.70 | 10.38 | 10.46 | 267,041 | -0.06(-0.57%) |
Oct 17, 2013 | 10.19 | 10.62 | 10.19 | 10.52 | 0 | +0.36(+3.54%) |
Oct 16, 2013 | 9.880 | 10.19 | 9.850 | 10.16 | 0 | +0.30(+3.04%) |
Oct 15, 2013 | 9.900 | 9.980 | 9.760 | 9.860 | 0 | -0.09(-0.90%) |
Oct 14, 2013 | 9.980 | 9.980 | 9.880 | 9.950 | 0 | -0.05(-0.50%) |
Oct 11, 2013 | 10.00 | 10.01 | 9.900 | 10.00 | 0 | +0.01(+0.10%) |
Oct 10, 2013 | 9.980 | 10.09 | 9.750 | 9.990 | 0 | +0.30(+3.10%) |
Oct 09, 2013 | 9.660 | 9.770 | 9.590 | 9.690 | 0 | +0.03(+0.31%) |
Oct 08, 2013 | 9.990 | 10.00 | 9.640 | 9.660 | 0 | -0.31(-3.11%) |
Oct 07, 2013 | 9.930 | 10.01 | 9.860 | 9.970 | 0 | +0.02(+0.20%) |
Oct 04, 2013 | 9.730 | 10.00 | 9.720 | 9.950 | 0 | +0.16(+1.63%) |
Oct 03, 2013 | 9.750 | 9.800 | 9.690 | 9.790 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 9.680 | 9.809 | 9.666 | 9.790 | 0 | +0.01(+0.10%) |
Oct 01, 2013 | 9.700 | 9.790 | 9.660 | 9.780 | 0 | -0.05(-0.51%) |
Sep 27, 2013 | 9.800 | 10.00 | 9.650 | 9.830 | 0 | -0.17(-1.70%) |
Sep 26, 2013 | 10.16 | 10.38 | 9.950 | 10.00 | 0 | -0.15(-1.48%) |
Sep 25, 2013 | 9.720 | 10.40 | 9.620 | 10.15 | 0 | +0.45(+4.64%) |
Sep 24, 2013 | 9.640 | 9.749 | 9.630 | 9.700 | 0 | +0.06(+0.62%) |
Sep 23, 2013 | 9.760 | 9.770 | 9.530 | 9.640 | 0 | -0.16(-1.63%) |
Sep 20, 2013 | 9.840 | 9.990 | 9.710 | 9.800 | 0 | -0.18(-1.80%) |
Sep 19, 2013 | 9.740 | 9.990 | 9.510 | 9.980 | 0 | +0.30(+3.10%) |
Sep 18, 2013 | 9.590 | 9.820 | 9.430 | 9.680 | 0 | +0.07(+0.73%) |
Sep 17, 2013 | 9.570 | 9.620 | 9.440 | 9.610 | 0 | +0.01(+0.10%) |
Sep 16, 2013 | 9.600 | 9.700 | 9.440 | 9.600 | 0 | -0.04(-0.41%) |
Sep 13, 2013 | 9.470 | 9.730 | 9.460 | 9.640 | 0 | +0.14(+1.47%) |
Sep 12, 2013 | 9.900 | 9.900 | 9.500 | 9.500 | 0 | -0.32(-3.26%) |
Sep 11, 2013 | 9.740 | 9.900 | 9.740 | 9.820 | 0 | +0.09(+0.92%) |
Sep 10, 2013 | 9.610 | 9.880 | 9.550 | 9.730 | 0 | +0.23(+2.42%) |
Sep 09, 2013 | 9.330 | 9.530 | 9.300 | 9.500 | 0 | +0.20(+2.15%) |
Sep 06, 2013 | 9.160 | 9.430 | 9.100 | 9.300 | 0 | +0.20(+2.20%) |
Sep 05, 2013 | 9.000 | 9.160 | 8.950 | 9.100 | 0 | +0.09(+1.00%) |
Sep 04, 2013 | 9.010 | 9.150 | 8.990 | 9.010 | 0 | -0.03(-0.33%) |
Sep 03, 2013 | 9.020 | 9.083 | 8.830 | 9.040 | 0 | +0.09(+1.01%) |
Aug 30, 2013 | 8.890 | 9.005 | 8.841 | 8.950 | 0 | +0.13(+1.47%) |
Aug 29, 2013 | 8.840 | 8.880 | 8.770 | 8.820 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 8.830 | 8.890 | 8.795 | 8.820 | 0 | -0.01(-0.11%) |
Aug 27, 2013 | 8.750 | 8.860 | 8.750 | 8.830 | 0 | +0.05(+0.57%) |
Aug 26, 2013 | 8.930 | 9.020 | 8.730 | 8.780 | 0 | -0.18(-2.01%) |
Aug 23, 2013 | 8.790 | 8.990 | 8.760 | 8.960 | 0 | +0.14(+1.59%) |
Aug 22, 2013 | 8.820 | 8.890 | 8.761 | 8.820 | 0 | -0.02(-0.23%) |
Aug 21, 2013 | 8.870 | 8.920 | 8.820 | 8.840 | 0 | -0.09(-1.01%) |
Aug 20, 2013 | 8.820 | 9.040 | 8.760 | 8.930 | 0 | +0.04(+0.45%) |
Aug 19, 2013 | 8.810 | 8.970 | 8.770 | 8.890 | 0 | +0.04(+0.45%) |
Aug 16, 2013 | 8.880 | 8.890 | 8.750 | 8.850 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 8.990 | 9.050 | 8.800 | 8.850 | 277,278 | -0.17(-1.88%) |
Aug 14, 2013 | 9.030 | 9.250 | 9.020 | 9.020 | 0 | +0.02(+0.22%) |
Aug 13, 2013 | 9.150 | 9.250 | 9.000 | 9.000 | 572,537 | -0.17(-1.85%) |
Aug 12, 2013 | 8.910 | 9.180 | 8.850 | 9.170 | 1,033,706 | +0.16(+1.78%) |
Aug 09, 2013 | 8.490 | 9.030 | 8.430 | 9.010 | 379,310 | +0.56(+6.63%) |
Aug 08, 2013 | 8.150 | 8.540 | 8.010 | 8.450 | 274,139 | +0.26(+3.17%) |
Aug 07, 2013 | 8.240 | 8.280 | 8.130 | 8.190 | 98,914 | -0.04(-0.49%) |
Aug 06, 2013 | 8.410 | 8.410 | 8.100 | 8.230 | 65,897 | -0.14(-1.67%) |
Aug 05, 2013 | 8.270 | 8.400 | 8.200 | 8.370 | 69,035 | +0.08(+0.97%) |
Aug 02, 2013 | 8.310 | 8.320 | 8.200 | 8.290 | 71,651 | -0.02(-0.22%) |
Aug 01, 2013 | 8.090 | 8.440 | 8.050 | 8.308 | 199,443 | +0.23(+2.82%) |
Jul 31, 2013 | 8.120 | 8.310 | 8.000 | 8.080 | 0 | -0.18(-2.18%) |
Jul 30, 2013 | 8.570 | 8.670 | 8.250 | 8.260 | 0 | -0.28(-3.28%) |
Jul 29, 2013 | 8.600 | 8.700 | 8.500 | 8.540 | 0 | -0.11(-1.21%) |
Jul 26, 2013 | 8.690 | 8.730 | 8.590 | 8.645 | 0 | -0.07(-0.75%) |
Jul 25, 2013 | 8.550 | 8.730 | 8.550 | 8.710 | 0 | +0.15(+1.75%) |
Jul 24, 2013 | 8.580 | 8.690 | 8.460 | 8.560 | 0 | -0.04(-0.47%) |
Jul 23, 2013 | 8.630 | 8.640 | 8.540 | 8.600 | 0 | +0.03(+0.35%) |
Jul 22, 2013 | 8.503 | 8.620 | 8.440 | 8.570 | 0 | +0.10(+1.18%) |
Jul 19, 2013 | 8.340 | 8.510 | 8.260 | 8.470 | 0 | +0.18(+2.17%) |
Jul 18, 2013 | 8.390 | 8.500 | 8.270 | 8.290 | 0 | -0.12(-1.43%) |
Jul 17, 2013 | 8.280 | 8.480 | 8.190 | 8.410 | 211,086 | +0.10(+1.20%) |
Jul 16, 2013 | 8.560 | 8.570 | 8.310 | 8.310 | 0 | -0.24(-2.81%) |
Jul 15, 2013 | 8.150 | 8.610 | 8.150 | 8.550 | 0 | +0.28(+3.39%) |
Jul 12, 2013 | 8.140 | 8.320 | 8.110 | 8.270 | 0 | +0.15(+1.85%) |
Jul 11, 2013 | 8.170 | 8.340 | 8.090 | 8.120 | 221,853 | +0.02(+0.25%) |
Jul 10, 2013 | 7.980 | 8.132 | 7.965 | 8.100 | 0 | +0.13(+1.63%) |
Jul 09, 2013 | 8.080 | 8.170 | 7.900 | 7.970 | 0 | -0.07(-0.87%) |
Jul 08, 2013 | 7.830 | 8.130 | 7.790 | 8.040 | 0 | +0.25(+3.21%) |
Jul 05, 2013 | 7.850 | 7.879 | 7.770 | 7.790 | 0 | -0.01(-0.13%) |
Jul 03, 2013 | 7.800 | 7.880 | 7.750 | 7.800 | 0 | -0.05(-0.64%) |
Jul 02, 2013 | 7.700 | 7.860 | 7.700 | 7.850 | 0 | +0.15(+1.95%) |
Jul 01, 2013 | 7.640 | 7.760 | 7.620 | 7.700 | 0 | +0.11(+1.45%) |
Jun 28, 2013 | 7.700 | 7.712 | 7.570 | 7.590 | 362,089 | -0.11(-1.43%) |
Jun 27, 2013 | 7.610 | 7.740 | 7.600 | 7.700 | 0 | +0.06(+0.79%) |
Jun 26, 2013 | 7.850 | 7.850 | 7.520 | 7.640 | 0 | -0.17(-2.18%) |
Jun 25, 2013 | 7.850 | 7.860 | 7.750 | 7.810 | 0 | -0.02(-0.26%) |
Jun 24, 2013 | 7.910 | 7.920 | 7.730 | 7.830 | 0 | -0.07(-0.89%) |
Jun 21, 2013 | 8.020 | 8.060 | 7.770 | 7.900 | 420,535 | -0.12(-1.50%) |
Jun 20, 2013 | 8.060 | 8.100 | 7.930 | 8.020 | 0 | -0.08(-0.99%) |
Jun 19, 2013 | 8.030 | 8.190 | 7.980 | 8.100 | 0 | +0.09(+1.12%) |
Jun 18, 2013 | 7.900 | 8.020 | 7.730 | 8.010 | 0 | +0.14(+1.78%) |
Jun 17, 2013 | 7.900 | 8.011 | 7.844 | 7.870 | 0 | +0.04(+0.58%) |
Jun 14, 2013 | 7.640 | 7.840 | 7.620 | 7.825 | 0 | +0.21(+2.69%) |
Jun 13, 2013 | 7.450 | 7.620 | 7.450 | 7.620 | 165,101 | +0.16(+2.14%) |
Jun 12, 2013 | 7.640 | 7.640 | 7.460 | 7.460 | 156,698 | -0.12(-1.58%) |
Jun 11, 2013 | 7.800 | 7.900 | 7.570 | 7.580 | 205,822 | -0.27(-3.44%) |
Jun 10, 2013 | 7.900 | 7.920 | 7.810 | 7.850 | 0 | -0.06(-0.76%) |
Jun 07, 2013 | 7.840 | 7.960 | 7.840 | 7.910 | 0 | +0.07(+0.83%) |
Jun 06, 2013 | 7.720 | 7.860 | 7.720 | 7.845 | 0 | -0.08(-1.07%) |
Jun 05, 2013 | 7.980 | 8.014 | 7.900 | 7.930 | 0 | -0.03(-0.38%) |
Jun 04, 2013 | 7.910 | 8.250 | 7.860 | 7.960 | 0 | +0.01(+0.13%) |
Jun 03, 2013 | 7.840 | 7.960 | 7.750 | 7.950 | 293,758 | +0.13(+1.66%) |
May 31, 2013 | 7.850 | 8.000 | 7.820 | 7.820 | 644,170 | +0.03(+0.39%) |
May 30, 2013 | 7.490 | 7.810 | 7.450 | 7.790 | 0 | +0.29(+3.87%) |
May 29, 2013 | 7.420 | 7.550 | 7.420 | 7.500 | 353,281 | +0.04(+0.54%) |
May 28, 2013 | 7.410 | 7.570 | 7.400 | 7.460 | 451,123 | -0.04(-0.53%) |
May 24, 2013 | 7.570 | 7.600 | 7.450 | 7.500 | 0 | -0.09(-1.19%) |
May 23, 2013 | 7.510 | 7.620 | 7.490 | 7.590 | 0 | +0.06(+0.80%) |
May 22, 2013 | 7.380 | 7.580 | 7.344 | 7.530 | 0 | +0.19(+2.59%) |
May 21, 2013 | 7.220 | 7.410 | 7.010 | 7.340 | 0 | +0.10(+1.38%) |
May 20, 2013 | 7.200 | 7.260 | 7.070 | 7.240 | 0 | +0.06(+0.84%) |
May 17, 2013 | 7.170 | 7.200 | 7.030 | 7.180 | 0 | +0.02(+0.28%) |
May 16, 2013 | 7.200 | 7.200 | 7.090 | 7.160 | 188,383 | -0.03(-0.42%) |
May 15, 2013 | 7.090 | 7.220 | 7.040 | 7.190 | 0 | +0.17(+2.42%) |
May 13, 2013 | 7.120 | 7.120 | 7.000 | 7.020 | 0 | -0.06(-0.85%) |
May 10, 2013 | 7.120 | 7.130 | 6.960 | 7.080 | 0 | -0.04(-0.56%) |
May 09, 2013 | 7.230 | 7.230 | 7.050 | 7.120 | 0 | -0.07(-0.97%) |
May 08, 2013 | 7.410 | 7.410 | 7.090 | 7.190 | 0 | +0.11(+1.55%) |
May 07, 2013 | 7.380 | 7.380 | 7.060 | 7.080 | 234,146 | -0.28(-3.80%) |
May 06, 2013 | 7.510 | 7.599 | 7.320 | 7.360 | 0 | -0.10(-1.34%) |
May 03, 2013 | 7.510 | 7.600 | 7.450 | 7.460 | 0 | +0.00(+0.00%) |
May 02, 2013 | 7.280 | 7.560 | 7.280 | 7.460 | 0 | +0.19(+2.61%) |
May 01, 2013 | 7.270 | 7.360 | 7.190 | 7.270 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7.300 | 7.410 | 7.100 | 7.270 | 0 | -0.05(-0.68%) |
Apr 29, 2013 | 7.430 | 7.480 | 7.300 | 7.320 | 143,588 | -0.17(-2.27%) |
Apr 26, 2013 | 7.510 | 7.520 | 7.420 | 7.490 | 86,106 | -0.04(-0.53%) |
Apr 25, 2013 | 7.640 | 7.730 | 7.510 | 7.530 | 119,344 | -0.12(-1.57%) |
Apr 24, 2013 | 7.610 | 7.740 | 7.610 | 7.650 | 0 | +0.05(+0.66%) |
Apr 23, 2013 | 7.500 | 7.620 | 7.430 | 7.600 | 92,234 | +0.13(+1.74%) |
Apr 22, 2013 | 7.400 | 7.470 | 7.380 | 7.470 | 62,344 | +0.08(+1.08%) |
Apr 19, 2013 | 7.480 | 7.510 | 7.360 | 7.390 | 126,913 | -0.08(-1.07%) |
Apr 18, 2013 | 7.430 | 7.490 | 7.250 | 7.470 | 232,679 | +0.07(+0.95%) |
Apr 17, 2013 | 7.440 | 7.520 | 7.280 | 7.400 | 184,106 | -0.08(-1.07%) |
Apr 16, 2013 | 7.530 | 7.650 | 7.440 | 7.480 | 437,590 | -0.03(-0.40%) |
Apr 15, 2013 | 7.480 | 7.550 | 7.400 | 7.510 | 267,345 | +0.01(+0.13%) |
Apr 12, 2013 | 7.420 | 7.550 | 7.406 | 7.500 | 160,968 | +0.09(+1.21%) |
Apr 11, 2013 | 7.250 | 7.430 | 7.250 | 7.410 | 166,659 | +0.17(+2.35%) |
Apr 10, 2013 | 7.240 | 7.250 | 7.180 | 7.240 | 102,543 | +0.06(+0.84%) |
Apr 09, 2013 | 7.150 | 7.210 | 7.120 | 7.180 | 83,071 | +0.07(+0.98%) |
Apr 08, 2013 | 7.150 | 7.150 | 7.030 | 7.110 | 63,806 | +0.00(+0.00%) |
Apr 05, 2013 | 7.000 | 7.110 | 6.910 | 7.110 | 85,137 | +0.06(+0.85%) |
Apr 04, 2013 | 7.020 | 7.070 | 6.900 | 7.050 | 153,247 | +0.00(+0.00%) |
Apr 03, 2013 | 7.070 | 7.100 | 6.991 | 7.050 | 167,472 | +0.02(+0.28%) |
Apr 02, 2013 | 7.200 | 7.210 | 7.010 | 7.030 | 401,052 | -0.11(-1.54%) |
Apr 01, 2013 | 7.200 | 7.230 | 7.120 | 7.140 | 312,419 | -0.06(-0.83%) |
Mar 28, 2013 | 6.980 | 7.250 | 6.970 | 7.200 | 406,339 | +0.26(+3.75%) |
Mar 27, 2013 | 7.050 | 7.080 | 6.840 | 6.940 | 121,067 | -0.16(-2.25%) |
Mar 26, 2013 | 7.120 | 7.240 | 7.080 | 7.100 | 136,097 | +0.04(+0.57%) |
Mar 25, 2013 | 6.880 | 7.090 | 6.825 | 7.060 | 448,908 | +0.28(+4.13%) |
Mar 22, 2013 | 6.980 | 7.020 | 6.750 | 6.780 | 119,196 | -0.18(-2.59%) |
Mar 21, 2013 | 6.970 | 7.110 | 6.920 | 6.960 | 149,292 | -0.02(-0.29%) |
Mar 20, 2013 | 6.740 | 7.040 | 6.700 | 6.980 | 330,027 | +0.30(+4.49%) |
Mar 19, 2013 | 6.780 | 6.780 | 6.630 | 6.680 | 211,916 | -0.07(-1.04%) |
Mar 18, 2013 | 6.700 | 6.780 | 6.700 | 6.750 | 94,076 | -0.01(-0.15%) |
Mar 15, 2013 | 6.730 | 6.780 | 6.720 | 6.760 | 123,704 | -0.01(-0.15%) |
Mar 14, 2013 | 6.690 | 6.770 | 6.662 | 6.770 | 80,580 | +0.06(+0.89%) |
Mar 13, 2013 | 6.700 | 6.750 | 6.630 | 6.710 | 142,193 | +0.00(+0.00%) |
Mar 12, 2013 | 6.690 | 6.755 | 6.660 | 6.710 | 264,276 | +0.05(+0.75%) |
Mar 11, 2013 | 6.800 | 6.830 | 6.540 | 6.660 | 303,651 | -0.14(-2.06%) |
Mar 08, 2013 | 6.900 | 6.930 | 6.765 | 6.800 | 186,241 | -0.09(-1.31%) |
Mar 07, 2013 | 6.940 | 6.940 | 6.850 | 6.890 | 564,705 | -0.08(-1.15%) |
Mar 06, 2013 | 7.030 | 7.040 | 6.860 | 6.970 | 383,837 | -0.09(-1.27%) |
Mar 05, 2013 | 7.160 | 7.160 | 6.980 | 7.060 | 199,658 | -0.03(-0.42%) |
Mar 04, 2013 | 7.180 | 7.190 | 7.020 | 7.090 | 133,114 | -0.07(-0.91%) |
Mar 01, 2013 | 6.910 | 7.170 | 6.880 | 7.155 | 142,456 | +0.21(+3.10%) |
Feb 28, 2013 | 6.900 | 6.976 | 6.890 | 6.940 | 168,951 | +0.05(+0.73%) |
Feb 27, 2013 | 6.820 | 6.920 | 6.810 | 6.890 | 256,852 | +0.03(+0.44%) |
Feb 26, 2013 | 6.980 | 7.010 | 6.840 | 6.860 | 236,529 | -0.13(-1.86%) |
Feb 25, 2013 | 7.120 | 7.200 | 6.970 | 6.990 | 103,849 | -0.14(-1.96%) |
Feb 22, 2013 | 7.110 | 7.140 | 7.040 | 7.130 | 119,411 | +0.03(+0.42%) |
Feb 21, 2013 | 7.230 | 7.250 | 7.030 | 7.100 | 143,607 | -0.16(-2.20%) |
Feb 20, 2013 | 7.160 | 7.310 | 7.150 | 7.260 | 180,616 | +0.10(+1.40%) |
Feb 19, 2013 | 7.300 | 7.300 | 6.970 | 7.160 | 456,858 | -0.21(-2.85%) |
Feb 15, 2013 | 7.500 | 7.500 | 7.330 | 7.370 | 142,306 | -0.13(-1.73%) |
Feb 14, 2013 | 7.540 | 7.570 | 7.470 | 7.500 | 155,477 | -0.04(-0.53%) |
Feb 13, 2013 | 7.530 | 7.540 | 7.420 | 7.540 | 250,771 | +0.04(+0.53%) |
Feb 12, 2013 | 7.340 | 7.550 | 7.340 | 7.500 | 373,267 | +0.08(+1.08%) |
Feb 11, 2013 | 7.230 | 7.485 | 7.230 | 7.420 | 275,948 | +0.09(+1.23%) |
Feb 08, 2013 | 7.410 | 7.550 | 7.260 | 7.330 | 277,789 | -0.10(-1.35%) |
Feb 07, 2013 | 7.340 | 7.440 | 7.250 | 7.430 | 314,270 | +0.10(+1.36%) |
Feb 06, 2013 | 7.440 | 7.440 | 7.230 | 7.330 | 197,534 | +0.14(+1.95%) |
Feb 04, 2013 | 7.260 | 7.279 | 7.100 | 7.190 | 273,266 | -0.10(-1.37%) |