Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.213 | 9.217 | 9.155 | 9.155 | 69,966 | -0.04(-0.42%) |
Oct 30, 2013 | 9.310 | 9.333 | 9.190 | 9.194 | 173,665 | -0.14(-1.54%) |
Oct 29, 2013 | 9.322 | 9.345 | 9.295 | 9.337 | 72,793 | +0.03(+0.33%) |
Oct 28, 2013 | 9.330 | 9.341 | 9.256 | 9.306 | 91,817 | -0.02(-0.25%) |
Oct 25, 2013 | 9.268 | 9.333 | 9.237 | 9.330 | 75,407 | +0.06(+0.63%) |
Oct 24, 2013 | 9.237 | 9.318 | 9.237 | 9.271 | 59,931 | +0.02(+0.25%) |
Oct 23, 2013 | 9.240 | 9.256 | 9.128 | 9.248 | 117,940 | +0.01(+0.13%) |
Oct 22, 2013 | 9.163 | 9.248 | 9.155 | 9.237 | 106,385 | +0.12(+1.36%) |
Oct 21, 2013 | 9.086 | 9.124 | 9.047 | 9.113 | 87,483 | +0.05(+0.51%) |
Oct 18, 2013 | 9.070 | 9.086 | 9.028 | 9.066 | 45,952 | +0.05(+0.51%) |
Oct 17, 2013 | 8.912 | 9.021 | 8.893 | 9.020 | 86,299 | +0.10(+1.12%) |
Oct 16, 2013 | 8.839 | 8.928 | 8.839 | 8.920 | 102,970 | +0.09(+1.05%) |
Oct 15, 2013 | 8.805 | 8.866 | 8.797 | 8.828 | 71,389 | -0.02(-0.17%) |
Oct 14, 2013 | 8.774 | 8.851 | 8.749 | 8.843 | 48,765 | +0.01(+0.13%) |
Oct 11, 2013 | 8.716 | 8.843 | 8.716 | 8.832 | 113,679 | +0.06(+0.70%) |
Oct 10, 2013 | 8.604 | 8.808 | 8.604 | 8.770 | 115,851 | +0.24(+2.80%) |
Oct 09, 2013 | 8.527 | 8.543 | 8.470 | 8.531 | 107,788 | -0.01(-0.14%) |
Oct 08, 2013 | 8.604 | 8.608 | 8.512 | 8.543 | 76,743 | -0.06(-0.72%) |
Oct 07, 2013 | 8.612 | 8.651 | 8.604 | 8.604 | 73,844 | -0.05(-0.53%) |
Oct 04, 2013 | 8.643 | 8.670 | 8.616 | 8.651 | 98,011 | +0.04(+0.49%) |
Oct 03, 2013 | 8.651 | 8.708 | 8.608 | 8.608 | 82,842 | -0.08(-0.97%) |
Oct 02, 2013 | 8.628 | 8.701 | 8.612 | 8.693 | 199,677 | -0.06(-0.66%) |
Oct 01, 2013 | 8.662 | 8.751 | 8.662 | 8.751 | 128,802 | -0.03(-0.31%) |
Sep 27, 2013 | 8.724 | 8.785 | 8.724 | 8.778 | 75,511 | +0.02(+0.18%) |
Sep 26, 2013 | 8.724 | 8.801 | 8.724 | 8.762 | 69,397 | +0.03(+0.31%) |
Sep 25, 2013 | 8.712 | 8.758 | 8.701 | 8.735 | 122,599 | -0.02(-0.26%) |
Sep 24, 2013 | 8.743 | 8.797 | 8.724 | 8.758 | 101,853 | -0.01(-0.09%) |
Sep 23, 2013 | 8.797 | 8.797 | 8.735 | 8.766 | 75,288 | -0.02(-0.18%) |
Sep 20, 2013 | 8.893 | 8.912 | 8.778 | 8.782 | 98,185 | -0.13(-1.43%) |
Sep 19, 2013 | 8.909 | 8.936 | 8.893 | 8.909 | 57,116 | +0.01(+0.09%) |
Sep 18, 2013 | 8.836 | 8.958 | 8.821 | 8.901 | 161,818 | +0.02(+0.26%) |
Sep 17, 2013 | 8.843 | 8.893 | 8.801 | 8.878 | 104,433 | +0.06(+0.70%) |
Sep 16, 2013 | 8.939 | 8.931 | 8.805 | 8.816 | 121,528 | -0.03(-0.39%) |
Sep 13, 2013 | 8.801 | 8.859 | 8.801 | 8.851 | 51,528 | +0.04(+0.43%) |
Sep 12, 2013 | 8.878 | 8.893 | 8.798 | 8.813 | 50,015 | -0.07(-0.73%) |
Sep 11, 2013 | 8.859 | 8.897 | 8.840 | 8.878 | 47,534 | -0.02(-0.26%) |
Sep 10, 2013 | 8.939 | 8.939 | 8.859 | 8.901 | 118,168 | +0.04(+0.48%) |
Sep 09, 2013 | 8.794 | 8.874 | 8.790 | 8.859 | 43,393 | +0.07(+0.78%) |
Sep 06, 2013 | 8.790 | 8.851 | 8.713 | 8.790 | 69,607 | -0.03(-0.39%) |
Sep 05, 2013 | 8.687 | 8.824 | 8.687 | 8.824 | 83,131 | +0.10(+1.14%) |
Sep 04, 2013 | 8.591 | 8.740 | 8.583 | 8.725 | 107,959 | +0.11(+1.24%) |
Sep 03, 2013 | 8.645 | 8.694 | 8.572 | 8.618 | 75,000 | +0.04(+0.46%) |
Aug 30, 2013 | 8.603 | 8.606 | 8.549 | 8.578 | 86,278 | -0.01(-0.15%) |
Aug 29, 2013 | 8.568 | 8.606 | 8.545 | 8.591 | 84,229 | +0.00(+0.04%) |
Aug 28, 2013 | 8.545 | 8.587 | 8.515 | 8.587 | 87,345 | +0.02(+0.27%) |
Aug 27, 2013 | 8.560 | 8.583 | 8.534 | 8.564 | 85,196 | -0.06(-0.71%) |
Aug 26, 2013 | 8.545 | 8.664 | 8.545 | 8.625 | 106,451 | +0.07(+0.76%) |
Aug 23, 2013 | 8.465 | 8.564 | 8.465 | 8.560 | 49,868 | +0.11(+1.36%) |
Aug 22, 2013 | 8.442 | 8.522 | 8.438 | 8.446 | 168,319 | +0.05(+0.55%) |
Aug 21, 2013 | 8.564 | 8.564 | 8.400 | 8.400 | 117,988 | -0.17(-2.01%) |
Aug 20, 2013 | 8.515 | 8.595 | 8.500 | 8.572 | 74,141 | +0.04(+0.45%) |
Aug 19, 2013 | 8.557 | 8.624 | 8.534 | 8.534 | 93,170 | -0.06(-0.75%) |
Aug 16, 2013 | 8.553 | 8.675 | 8.549 | 8.599 | 119,530 | +0.00(+0.00%) |
Aug 15, 2013 | 8.629 | 8.633 | 8.496 | 8.599 | 160,264 | -0.10(-1.18%) |
Aug 14, 2013 | 8.716 | 8.743 | 8.663 | 8.701 | 229,200 | -0.01(-0.13%) |
Aug 13, 2013 | 8.709 | 8.712 | 8.636 | 8.712 | 96,741 | -0.01(-0.09%) |
Aug 12, 2013 | 8.720 | 8.762 | 8.698 | 8.720 | 107,748 | -0.04(-0.43%) |
Aug 09, 2013 | 8.792 | 8.811 | 8.739 | 8.758 | 93,917 | -0.05(-0.60%) |
Aug 08, 2013 | 8.830 | 8.834 | 8.792 | 8.811 | 57,061 | +0.01(+0.13%) |
Aug 07, 2013 | 8.800 | 8.830 | 8.788 | 8.800 | 62,893 | -0.04(-0.43%) |
Aug 06, 2013 | 8.861 | 8.891 | 8.830 | 8.838 | 91,641 | -0.05(-0.60%) |
Aug 05, 2013 | 8.918 | 8.948 | 8.880 | 8.891 | 37,514 | -0.02(-0.21%) |
Aug 02, 2013 | 8.883 | 8.963 | 8.872 | 8.910 | 78,626 | +0.00(+0.00%) |
Aug 01, 2013 | 8.937 | 9.005 | 8.864 | 8.910 | 76,081 | +0.08(+0.86%) |
Jul 31, 2013 | 8.971 | 9.058 | 8.826 | 8.834 | 139,548 | -0.13(-1.40%) |
Jul 30, 2013 | 8.944 | 8.982 | 8.899 | 8.959 | 73,665 | +0.03(+0.34%) |
Jul 29, 2013 | 8.766 | 8.940 | 8.766 | 8.929 | 100,860 | +0.12(+1.34%) |
Jul 26, 2013 | 8.845 | 8.864 | 8.759 | 8.811 | 115,390 | -0.13(-1.40%) |
Jul 25, 2013 | 8.861 | 8.944 | 8.850 | 8.937 | 72,783 | +0.04(+0.43%) |
Jul 24, 2013 | 8.948 | 8.967 | 8.876 | 8.899 | 74,360 | -0.05(-0.55%) |
Jul 23, 2013 | 8.891 | 8.982 | 8.864 | 8.948 | 81,590 | +0.11(+1.29%) |
Jul 22, 2013 | 8.929 | 9.009 | 8.815 | 8.834 | 152,494 | -0.08(-0.91%) |
Jul 19, 2013 | 8.927 | 8.999 | 8.912 | 8.916 | 63,064 | -0.04(-0.46%) |
Jul 18, 2013 | 8.848 | 8.980 | 8.825 | 8.957 | 139,115 | +0.15(+1.67%) |
Jul 17, 2013 | 8.810 | 8.833 | 8.787 | 8.810 | 60,711 | +0.02(+0.21%) |
Jul 16, 2013 | 8.829 | 8.836 | 8.772 | 8.791 | 62,688 | -0.06(-0.68%) |
Jul 15, 2013 | 8.738 | 8.874 | 8.723 | 8.852 | 90,500 | +0.11(+1.25%) |
Jul 12, 2013 | 8.682 | 8.742 | 8.663 | 8.742 | 68,911 | +0.03(+0.39%) |
Jul 11, 2013 | 8.640 | 8.708 | 8.610 | 8.708 | 141,937 | +0.15(+1.77%) |
Jul 10, 2013 | 8.640 | 8.670 | 8.531 | 8.557 | 162,819 | -0.10(-1.13%) |
Jul 09, 2013 | 8.632 | 8.678 | 8.617 | 8.655 | 134,491 | +0.04(+0.48%) |
Jul 08, 2013 | 8.663 | 8.704 | 8.614 | 8.614 | 72,556 | -0.01(-0.13%) |
Jul 05, 2013 | 8.598 | 8.666 | 8.591 | 8.625 | 92,454 | +0.07(+0.84%) |
Jul 03, 2013 | 8.455 | 8.553 | 8.455 | 8.553 | 45,732 | +0.03(+0.31%) |
Jul 02, 2013 | 8.572 | 8.644 | 8.496 | 8.527 | 72,834 | -0.04(-0.49%) |
Jul 01, 2013 | 8.523 | 8.587 | 8.512 | 8.568 | 71,124 | +0.10(+1.16%) |
Jun 28, 2013 | 8.402 | 8.528 | 8.357 | 8.470 | 117,836 | +0.06(+0.76%) |
Jun 27, 2013 | 8.357 | 8.406 | 8.315 | 8.406 | 134,914 | +0.10(+1.18%) |
Jun 26, 2013 | 8.251 | 8.323 | 8.160 | 8.308 | 104,865 | +0.13(+1.57%) |
Jun 25, 2013 | 7.986 | 8.190 | 7.983 | 8.179 | 196,579 | +0.26(+3.24%) |
Jun 24, 2013 | 8.262 | 8.296 | 7.828 | 7.922 | 381,114 | -0.43(-5.20%) |
Jun 21, 2013 | 8.292 | 8.360 | 8.224 | 8.357 | 184,728 | +0.12(+1.42%) |
Jun 20, 2013 | 8.527 | 8.546 | 8.198 | 8.240 | 165,950 | -0.37(-4.26%) |
Jun 19, 2013 | 8.651 | 8.693 | 8.598 | 8.606 | 61,410 | -0.06(-0.72%) |
Jun 18, 2013 | 8.593 | 8.668 | 8.582 | 8.668 | 163,558 | +0.09(+1.01%) |
Jun 17, 2013 | 8.646 | 8.725 | 8.582 | 8.582 | 107,099 | -0.04(-0.48%) |
Jun 14, 2013 | 8.541 | 8.623 | 8.533 | 8.623 | 80,976 | +0.06(+0.75%) |
Jun 13, 2013 | 8.454 | 8.570 | 8.379 | 8.559 | 91,222 | +0.09(+1.06%) |
Jun 12, 2013 | 8.638 | 8.661 | 8.432 | 8.469 | 153,276 | -0.16(-1.83%) |
Jun 11, 2013 | 8.623 | 8.646 | 8.563 | 8.627 | 89,105 | -0.06(-0.73%) |
Jun 10, 2013 | 8.755 | 8.773 | 8.659 | 8.691 | 96,456 | -0.05(-0.56%) |
Jun 07, 2013 | 8.683 | 8.740 | 8.623 | 8.740 | 120,505 | +0.14(+1.66%) |
Jun 06, 2013 | 8.537 | 8.601 | 8.507 | 8.597 | 216,820 | +0.05(+0.62%) |
Jun 05, 2013 | 8.657 | 8.683 | 8.522 | 8.544 | 116,402 | -0.12(-1.34%) |
Jun 04, 2013 | 8.777 | 8.890 | 8.589 | 8.661 | 276,555 | -0.10(-1.16%) |
Jun 03, 2013 | 8.811 | 8.905 | 8.680 | 8.762 | 296,969 | -0.06(-0.72%) |
May 31, 2013 | 9.187 | 9.250 | 8.766 | 8.826 | 365,938 | -0.43(-4.63%) |
May 30, 2013 | 9.265 | 9.378 | 9.254 | 9.254 | 233,549 | -0.05(-0.52%) |
May 29, 2013 | 9.341 | 9.367 | 9.262 | 9.303 | 212,137 | -0.10(-1.04%) |
May 28, 2013 | 9.367 | 9.404 | 9.356 | 9.401 | 168,873 | +0.11(+1.19%) |
May 24, 2013 | 9.217 | 9.322 | 9.205 | 9.290 | 156,258 | +0.04(+0.47%) |
May 23, 2013 | 9.314 | 9.356 | 9.142 | 9.247 | 230,250 | -0.16(-1.72%) |
May 22, 2013 | 9.513 | 9.513 | 9.352 | 9.408 | 212,534 | -0.07(-0.77%) |
May 21, 2013 | 9.388 | 9.508 | 9.388 | 9.481 | 154,151 | +0.05(+0.55%) |
May 20, 2013 | 9.198 | 9.433 | 9.186 | 9.429 | 243,966 | +0.21(+2.23%) |
May 17, 2013 | 9.205 | 9.265 | 9.198 | 9.224 | 95,987 | +0.05(+0.57%) |
May 16, 2013 | 9.097 | 9.171 | 9.089 | 9.171 | 74,329 | +0.07(+0.82%) |
May 15, 2013 | 9.011 | 9.100 | 8.966 | 9.097 | 146,865 | +0.21(+2.40%) |
May 13, 2013 | 8.902 | 8.951 | 8.873 | 8.884 | 319,961 | -0.01(-0.13%) |
May 10, 2013 | 8.906 | 8.958 | 8.861 | 8.895 | 88,171 | -0.03(-0.33%) |
May 09, 2013 | 8.981 | 8.981 | 8.891 | 8.925 | 102,513 | -0.06(-0.62%) |
May 08, 2013 | 8.951 | 8.988 | 8.940 | 8.981 | 121,727 | +0.03(+0.33%) |
May 07, 2013 | 8.966 | 8.973 | 8.929 | 8.951 | 176,067 | -0.02(-0.21%) |
May 06, 2013 | 8.985 | 9.007 | 8.943 | 8.970 | 105,426 | +0.00(+0.04%) |
May 03, 2013 | 8.902 | 8.973 | 8.861 | 8.966 | 118,537 | +0.10(+1.18%) |
May 02, 2013 | 8.775 | 8.861 | 8.775 | 8.861 | 59,438 | +0.09(+0.98%) |
May 01, 2013 | 8.787 | 8.820 | 8.768 | 8.775 | 70,426 | -0.03(-0.34%) |
Apr 30, 2013 | 8.697 | 8.805 | 8.682 | 8.805 | 145,658 | +0.11(+1.25%) |
Apr 29, 2013 | 8.667 | 8.719 | 8.630 | 8.697 | 86,241 | +0.04(+0.47%) |
Apr 26, 2013 | 8.555 | 8.656 | 8.574 | 8.656 | 153,370 | +0.08(+0.96%) |
Apr 25, 2013 | 8.518 | 8.607 | 8.503 | 8.574 | 115,710 | +0.07(+0.79%) |
Apr 24, 2013 | 8.488 | 8.536 | 8.480 | 8.506 | 64,428 | -0.01(-0.13%) |
Apr 23, 2013 | 8.417 | 8.536 | 8.417 | 8.518 | 125,427 | +0.14(+1.69%) |
Apr 22, 2013 | 8.398 | 8.398 | 8.342 | 8.376 | 109,864 | +0.00(+0.00%) |
Apr 19, 2013 | 8.327 | 8.391 | 8.305 | 8.376 | 104,226 | +0.08(+0.92%) |
Apr 18, 2013 | 8.370 | 8.384 | 8.288 | 8.299 | 126,394 | -0.09(-1.02%) |
Apr 17, 2013 | 8.377 | 8.392 | 8.347 | 8.384 | 111,229 | -0.04(-0.48%) |
Apr 16, 2013 | 8.370 | 8.436 | 8.355 | 8.425 | 85,642 | +0.11(+1.29%) |
Apr 15, 2013 | 8.459 | 8.474 | 8.318 | 8.318 | 122,047 | -0.17(-2.01%) |
Apr 12, 2013 | 8.466 | 8.496 | 8.459 | 8.488 | 123,429 | -0.05(-0.57%) |
Apr 11, 2013 | 8.492 | 8.548 | 8.474 | 8.537 | 109,083 | +0.05(+0.61%) |
Apr 10, 2013 | 8.370 | 8.503 | 8.370 | 8.485 | 181,149 | +0.15(+1.78%) |
Apr 09, 2013 | 8.318 | 8.355 | 8.284 | 8.336 | 88,165 | +0.03(+0.40%) |
Apr 08, 2013 | 8.332 | 8.332 | 8.288 | 8.303 | 91,809 | -0.02(-0.22%) |
Apr 05, 2013 | 8.280 | 8.332 | 8.255 | 8.321 | 140,430 | -0.02(-0.27%) |
Apr 04, 2013 | 8.448 | 8.485 | 8.318 | 8.344 | 268,987 | -0.08(-0.97%) |
Apr 03, 2013 | 8.537 | 8.544 | 8.399 | 8.425 | 122,850 | -0.11(-1.30%) |
Apr 02, 2013 | 8.600 | 8.600 | 8.529 | 8.537 | 114,291 | -0.04(-0.51%) |
Apr 01, 2013 | 8.600 | 8.618 | 8.544 | 8.580 | 112,435 | -0.03(-0.40%) |
Mar 28, 2013 | 8.674 | 8.674 | 8.578 | 8.615 | 175,717 | -0.04(-0.43%) |
Mar 27, 2013 | 8.585 | 8.667 | 8.559 | 8.652 | 91,653 | +0.03(+0.39%) |
Mar 26, 2013 | 8.492 | 8.633 | 8.481 | 8.618 | 306,835 | +0.16(+1.89%) |
Mar 25, 2013 | 8.544 | 8.559 | 8.459 | 8.459 | 125,696 | -0.07(-0.78%) |
Mar 22, 2013 | 8.448 | 8.540 | 8.407 | 8.526 | 136,075 | +0.11(+1.28%) |
Mar 21, 2013 | 8.477 | 8.492 | 8.396 | 8.418 | 158,654 | -0.00(-0.04%) |
Mar 20, 2013 | 8.462 | 8.474 | 8.377 | 8.422 | 150,125 | +0.04(+0.44%) |
Mar 19, 2013 | 8.388 | 8.403 | 8.336 | 8.384 | 157,318 | +0.02(+0.20%) |
Mar 18, 2013 | 8.338 | 8.405 | 8.283 | 8.368 | 125,292 | -0.04(-0.53%) |
Mar 15, 2013 | 8.482 | 8.515 | 8.397 | 8.412 | 151,054 | -0.06(-0.74%) |
Mar 14, 2013 | 8.530 | 8.534 | 8.423 | 8.475 | 139,069 | +0.06(+0.70%) |
Mar 13, 2013 | 8.497 | 8.497 | 8.397 | 8.416 | 182,085 | -0.10(-1.13%) |
Mar 12, 2013 | 8.571 | 8.571 | 8.493 | 8.512 | 171,032 | -0.06(-0.65%) |
Mar 11, 2013 | 8.571 | 8.582 | 8.545 | 8.567 | 93,299 | -0.01(-0.17%) |
Mar 08, 2013 | 8.578 | 8.593 | 8.552 | 8.582 | 160,230 | +0.04(+0.48%) |
Mar 07, 2013 | 8.475 | 8.556 | 8.460 | 8.541 | 204,531 | +0.06(+0.74%) |
Mar 06, 2013 | 8.464 | 8.486 | 8.427 | 8.479 | 166,098 | +0.04(+0.48%) |
Mar 05, 2013 | 8.412 | 8.482 | 8.403 | 8.438 | 285,951 | +0.08(+1.02%) |
Mar 04, 2013 | 8.257 | 8.368 | 8.250 | 8.353 | 210,318 | +0.07(+0.89%) |
Mar 01, 2013 | 8.191 | 8.287 | 8.176 | 8.279 | 224,883 | +0.07(+0.81%) |
Feb 28, 2013 | 8.176 | 8.283 | 8.168 | 8.213 | 176,537 | +0.06(+0.77%) |
Feb 27, 2013 | 8.043 | 8.172 | 8.024 | 8.150 | 167,052 | +0.11(+1.38%) |
Feb 26, 2013 | 8.006 | 8.058 | 7.932 | 8.039 | 219,426 | +0.09(+1.16%) |
Feb 25, 2013 | 8.080 | 8.080 | 7.943 | 7.947 | 227,844 | -0.07(-0.92%) |
Feb 22, 2013 | 8.043 | 8.050 | 7.988 | 8.021 | 192,001 | +0.00(+0.00%) |
Feb 21, 2013 | 8.242 | 8.242 | 7.958 | 8.021 | 304,661 | -0.08(-1.05%) |
Feb 20, 2013 | 8.205 | 8.251 | 8.098 | 8.106 | 182,500 | -0.08(-1.04%) |
Feb 19, 2013 | 8.239 | 8.264 | 8.183 | 8.191 | 370,676 | -0.02(-0.25%) |
Feb 15, 2013 | 8.240 | 8.273 | 8.193 | 8.211 | 185,311 | +0.00(+0.00%) |
Feb 14, 2013 | 8.189 | 8.233 | 8.182 | 8.211 | 370,020 | -0.01(-0.13%) |
Feb 13, 2013 | 8.248 | 8.266 | 8.211 | 8.222 | 211,327 | -0.01(-0.18%) |
Feb 12, 2013 | 8.152 | 8.248 | 8.127 | 8.237 | 275,088 | +0.10(+1.17%) |
Feb 11, 2013 | 8.174 | 8.174 | 8.108 | 8.141 | 168,164 | -0.01(-0.18%) |
Feb 08, 2013 | 8.160 | 8.185 | 8.149 | 8.156 | 83,181 | +0.01(+0.14%) |
Feb 07, 2013 | 8.163 | 8.163 | 8.072 | 8.145 | 161,402 | +0.01(+0.09%) |
Feb 06, 2013 | 8.086 | 8.145 | 8.071 | 8.138 | 140,583 | +0.14(+1.74%) |
Feb 04, 2013 | 8.086 | 8.093 | 7.998 | 7.998 | 191,490 | -0.11(-1.40%) |
Feb 01, 2013 | 8.123 | 8.152 | 8.090 | 8.112 | 217,847 | +0.04(+0.45%) |
Jan 31, 2013 | 8.079 | 8.097 | 8.042 | 8.075 | 170,066 | +0.01(+0.09%) |
Jan 30, 2013 | 8.071 | 8.104 | 8.050 | 8.068 | 109,611 | -0.01(-0.13%) |
Jan 29, 2013 | 8.046 | 8.086 | 8.005 | 8.079 | 186,715 | +0.04(+0.55%) |
Jan 28, 2013 | 8.071 | 8.086 | 8.035 | 8.035 | 183,913 | -0.03(-0.32%) |
Jan 25, 2013 | 8.013 | 8.060 | 8.013 | 8.060 | 235,703 | +0.08(+0.96%) |
Jan 24, 2013 | 7.965 | 8.038 | 7.961 | 7.984 | 192,248 | +0.00(+0.06%) |
Jan 23, 2013 | 7.976 | 7.989 | 7.954 | 7.980 | 196,892 | +0.02(+0.28%) |
Jan 22, 2013 | 8.016 | 8.016 | 7.939 | 7.958 | 239,903 | -0.03(-0.41%) |
Jan 18, 2013 | 7.862 | 8.005 | 7.851 | 7.991 | 340,098 | +0.15(+1.87%) |
Jan 17, 2013 | 7.785 | 7.870 | 7.765 | 7.844 | 261,613 | +0.10(+1.28%) |
Jan 16, 2013 | 7.690 | 7.756 | 7.690 | 7.745 | 258,086 | +0.06(+0.72%) |
Jan 15, 2013 | 7.730 | 7.745 | 7.690 | 7.690 | 238,499 | -0.06(-0.76%) |
Jan 14, 2013 | 7.738 | 7.756 | 7.694 | 7.749 | 199,844 | +0.03(+0.33%) |
Jan 11, 2013 | 7.705 | 7.723 | 7.683 | 7.723 | 330,697 | +0.04(+0.53%) |
Jan 10, 2013 | 7.694 | 7.716 | 7.664 | 7.683 | 435,684 | +0.04(+0.48%) |
Jan 09, 2013 | 7.598 | 7.650 | 7.595 | 7.646 | 316,834 | +0.08(+1.12%) |
Jan 08, 2013 | 7.587 | 7.598 | 7.558 | 7.561 | 188,505 | -0.03(-0.34%) |
Jan 07, 2013 | 7.609 | 7.609 | 7.543 | 7.587 | 370,549 | -0.00(-0.05%) |
Jan 04, 2013 | 7.576 | 7.613 | 7.558 | 7.591 | 299,374 | +0.04(+0.49%) |
Jan 03, 2013 | 7.547 | 7.587 | 7.532 | 7.554 | 148,114 | +0.03(+0.39%) |
Jan 02, 2013 | 7.512 | 7.536 | 7.371 | 7.525 | 171,048 | +0.15(+2.09%) |
Dec 31, 2012 | 7.297 | 7.374 | 7.286 | 7.371 | 174,114 | +0.07(+0.95%) |
Dec 28, 2012 | 7.363 | 7.363 | 7.286 | 7.301 | 239,115 | -0.09(-1.19%) |
Dec 27, 2012 | 7.407 | 7.437 | 7.330 | 7.389 | 123,695 | -0.00(-0.02%) |
Dec 26, 2012 | 7.446 | 7.482 | 7.373 | 7.391 | 161,440 | -0.07(-0.93%) |
Dec 24, 2012 | 7.413 | 7.639 | 7.391 | 7.460 | 237,414 | +0.05(+0.64%) |
Dec 21, 2012 | 7.311 | 7.413 | 7.300 | 7.413 | 240,731 | +0.02(+0.30%) |
Dec 20, 2012 | 7.405 | 7.405 | 7.362 | 7.391 | 183,543 | +0.01(+0.12%) |
Dec 19, 2012 | 7.411 | 7.414 | 7.364 | 7.382 | 370,138 | +0.02(+0.25%) |
Dec 18, 2012 | 7.215 | 7.364 | 7.208 | 7.364 | 259,033 | +0.17(+2.37%) |
Dec 17, 2012 | 7.204 | 7.204 | 7.146 | 7.194 | 304,883 | +0.06(+0.81%) |
Dec 14, 2012 | 7.136 | 7.154 | 7.106 | 7.136 | 124,481 | +0.00(+0.00%) |
Dec 13, 2012 | 7.154 | 7.165 | 7.107 | 7.136 | 191,882 | -0.03(-0.35%) |
Dec 12, 2012 | 7.212 | 7.212 | 7.132 | 7.161 | 226,986 | -0.01(-0.10%) |
Dec 11, 2012 | 7.139 | 7.183 | 7.132 | 7.168 | 118,034 | +0.05(+0.71%) |
Dec 10, 2012 | 7.092 | 7.117 | 7.085 | 7.117 | 194,434 | +0.03(+0.46%) |
Dec 07, 2012 | 7.125 | 7.132 | 7.067 | 7.085 | 273,524 | -0.01(-0.10%) |
Dec 06, 2012 | 7.125 | 7.136 | 7.067 | 7.092 | 167,853 | -0.03(-0.36%) |
Dec 05, 2012 | 7.146 | 7.154 | 7.107 | 7.117 | 139,977 | -0.01(-0.20%) |
Dec 04, 2012 | 7.139 | 7.139 | 7.092 | 7.132 | 261,771 | -0.01(-0.10%) |
Nov 30, 2012 | 7.139 | 7.139 | 7.102 | 7.139 | 135,803 | +0.02(+0.31%) |
Nov 29, 2012 | 7.089 | 7.139 | 7.056 | 7.117 | 177,949 | +0.09(+1.24%) |
Nov 28, 2012 | 6.958 | 7.052 | 6.929 | 7.031 | 203,309 | +0.03(+0.36%) |
Nov 27, 2012 | 6.980 | 7.045 | 6.980 | 7.005 | 189,893 | -0.00(-0.05%) |
Nov 26, 2012 | 7.005 | 7.049 | 7.002 | 7.009 | 150,098 | -0.03(-0.37%) |
Nov 23, 2012 | 6.976 | 7.070 | 6.962 | 7.035 | 106,145 | +0.11(+1.57%) |
Nov 21, 2012 | 6.940 | 6.958 | 6.915 | 6.926 | 158,677 | +0.01(+0.21%) |
Nov 20, 2012 | 6.969 | 6.969 | 6.835 | 6.911 | 213,151 | -0.04(-0.64%) |
Nov 19, 2012 | 6.747 | 6.956 | 6.736 | 6.956 | 402,488 | +0.27(+4.04%) |
Nov 16, 2012 | 6.556 | 6.689 | 6.556 | 6.686 | 262,374 | +0.08(+1.25%) |
Nov 15, 2012 | 6.722 | 6.754 | 6.423 | 6.603 | 502,753 | -0.15(-2.29%) |
Nov 14, 2012 | 6.952 | 6.952 | 6.733 | 6.758 | 277,839 | -0.17(-2.39%) |
Nov 13, 2012 | 6.920 | 6.956 | 6.891 | 6.923 | 201,184 | +0.00(+0.05%) |
Nov 12, 2012 | 6.963 | 6.967 | 6.880 | 6.920 | 167,180 | -0.06(-0.83%) |
Nov 09, 2012 | 6.995 | 7.003 | 6.945 | 6.977 | 173,858 | -0.02(-0.26%) |
Nov 08, 2012 | 7.067 | 7.100 | 6.988 | 6.995 | 132,276 | -0.06(-0.92%) |
Nov 07, 2012 | 7.118 | 7.118 | 7.021 | 7.060 | 181,636 | -0.11(-1.56%) |
Nov 06, 2012 | 7.143 | 7.200 | 7.132 | 7.172 | 101,771 | +0.06(+0.86%) |
Nov 05, 2012 | 7.125 | 7.125 | 7.053 | 7.111 | 158,426 | -0.00(-0.05%) |
Nov 02, 2012 | 7.204 | 7.204 | 7.107 | 7.114 | 95,508 | -0.06(-0.80%) |