Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.470 | 2.510 | 2.260 | 2.505 | 3,555,701 | +0.02(+1.01%) |
Oct 30, 2013 | 2.540 | 2.580 | 2.430 | 2.480 | 1,804,137 | -0.04(-1.59%) |
Oct 29, 2013 | 2.440 | 2.580 | 2.440 | 2.520 | 0 | +0.09(+3.70%) |
Oct 28, 2013 | 2.500 | 2.510 | 2.400 | 2.430 | 2,366,611 | -0.07(-2.80%) |
Oct 25, 2013 | 2.510 | 2.640 | 2.450 | 2.500 | 0 | -0.11(-4.21%) |
Oct 24, 2013 | 2.730 | 2.770 | 2.600 | 2.610 | 1,492,192 | -0.10(-3.51%) |
Oct 23, 2013 | 2.710 | 2.770 | 2.700 | 2.705 | 965,315 | -0.02(-0.55%) |
Oct 22, 2013 | 2.760 | 2.790 | 2.700 | 2.720 | 1,421,662 | -0.05(-1.81%) |
Oct 21, 2013 | 2.930 | 2.930 | 2.750 | 2.770 | 1,626,792 | -0.14(-4.81%) |
Oct 18, 2013 | 2.970 | 2.980 | 2.860 | 2.910 | 2,306,505 | -0.03(-1.19%) |
Oct 17, 2013 | 2.850 | 2.950 | 2.790 | 2.945 | 3,085,925 | +0.10(+3.70%) |
Oct 16, 2013 | 2.760 | 2.869 | 2.735 | 2.840 | 2,466,479 | +0.06(+2.16%) |
Oct 15, 2013 | 2.830 | 2.900 | 2.700 | 2.780 | 3,156,818 | -0.08(-2.80%) |
Oct 14, 2013 | 2.650 | 2.870 | 2.600 | 2.860 | 8,557,745 | +0.20(+7.52%) |
Oct 11, 2013 | 2.450 | 2.670 | 2.450 | 2.660 | 0 | +0.19(+7.69%) |
Oct 10, 2013 | 2.480 | 2.610 | 2.420 | 2.470 | 2,930,888 | +0.04(+1.44%) |
Oct 09, 2013 | 2.740 | 2.740 | 2.400 | 2.435 | 6,067,816 | -0.31(-11.13%) |
Oct 08, 2013 | 2.810 | 2.850 | 2.730 | 2.740 | 2,563,462 | -0.05(-1.79%) |
Oct 07, 2013 | 2.800 | 2.840 | 2.750 | 2.790 | 4,030,399 | +0.07(+2.57%) |
Oct 04, 2013 | 2.770 | 2.810 | 2.710 | 2.720 | 2,505,341 | -0.06(-2.16%) |
Oct 03, 2013 | 2.900 | 2.930 | 2.720 | 2.780 | 3,464,633 | -0.10(-3.47%) |
Oct 02, 2013 | 2.700 | 2.940 | 2.670 | 2.880 | 7,388,749 | +0.23(+8.68%) |
Oct 01, 2013 | 2.990 | 3.040 | 2.620 | 2.650 | 12,163,355 | -4.59(-63.40%) |
Sep 27, 2013 | 7.360 | 7.400 | 7.200 | 7.240 | 0 | -0.15(-2.03%) |
Sep 26, 2013 | 7.120 | 7.460 | 7.060 | 7.390 | 1,093,692 | +0.31(+4.38%) |
Sep 25, 2013 | 7.230 | 7.330 | 7.070 | 7.080 | 1,004,531 | -0.16(-2.22%) |
Sep 24, 2013 | 7.450 | 7.450 | 7.170 | 7.241 | 957,629 | -0.17(-2.28%) |
Sep 23, 2013 | 7.330 | 7.430 | 7.100 | 7.410 | 1,269,950 | +0.12(+1.65%) |
Sep 20, 2013 | 7.330 | 7.430 | 7.190 | 7.290 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 7.200 | 7.350 | 7.150 | 7.290 | 690,541 | +0.11(+1.53%) |
Sep 18, 2013 | 7.440 | 7.540 | 7.030 | 7.180 | 0 | -0.24(-3.23%) |
Sep 17, 2013 | 7.280 | 7.470 | 7.270 | 7.420 | 0 | +0.15(+2.06%) |
Sep 16, 2013 | 7.430 | 7.600 | 7.240 | 7.270 | 0 | -0.01(-0.14%) |
Sep 13, 2013 | 7.210 | 7.395 | 7.100 | 7.280 | 0 | +0.10(+1.39%) |
Sep 12, 2013 | 7.260 | 7.330 | 7.090 | 7.180 | 0 | -0.11(-1.51%) |
Sep 11, 2013 | 7.490 | 7.490 | 7.160 | 7.290 | 0 | -0.20(-2.68%) |
Sep 10, 2013 | 7.410 | 7.500 | 7.280 | 7.491 | 1,558,045 | +0.11(+1.50%) |
Sep 09, 2013 | 7.210 | 7.390 | 7.100 | 7.380 | 0 | +0.18(+2.50%) |
Sep 06, 2013 | 7.190 | 7.250 | 7.000 | 7.200 | 0 | +0.18(+2.56%) |
Sep 05, 2013 | 6.690 | 7.040 | 6.640 | 7.020 | 0 | +0.36(+5.41%) |
Sep 04, 2013 | 6.560 | 6.690 | 6.500 | 6.660 | 0 | +0.08(+1.22%) |
Sep 03, 2013 | 6.500 | 6.600 | 6.391 | 6.580 | 0 | +0.13(+2.02%) |
Aug 30, 2013 | 6.510 | 6.517 | 6.410 | 6.450 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.420 | 6.560 | 6.385 | 6.520 | 1,088,531 | +0.11(+1.72%) |
Aug 28, 2013 | 6.410 | 6.440 | 6.320 | 6.410 | 724,719 | -0.01(-0.16%) |
Aug 27, 2013 | 6.600 | 6.600 | 6.360 | 6.420 | 1,408,409 | -0.16(-2.43%) |
Aug 26, 2013 | 6.670 | 6.680 | 6.530 | 6.580 | 0 | -0.08(-1.20%) |
Aug 23, 2013 | 6.790 | 6.790 | 6.630 | 6.660 | 0 | -0.10(-1.48%) |
Aug 22, 2013 | 6.800 | 6.850 | 6.700 | 6.760 | 583,671 | +0.00(+0.00%) |
Aug 21, 2013 | 6.800 | 6.880 | 6.620 | 6.760 | 795,269 | -0.04(-0.59%) |
Aug 20, 2013 | 6.660 | 6.900 | 6.650 | 6.800 | 696,169 | +0.13(+1.95%) |
Aug 19, 2013 | 6.540 | 6.760 | 6.540 | 6.670 | 654,509 | +0.11(+1.68%) |
Aug 16, 2013 | 6.670 | 6.720 | 6.560 | 6.560 | 0 | -0.15(-2.24%) |
Aug 15, 2013 | 6.750 | 6.845 | 6.620 | 6.710 | 742,592 | -0.08(-1.18%) |
Aug 14, 2013 | 6.590 | 6.890 | 6.590 | 6.790 | 1,017,463 | +0.23(+3.51%) |
Aug 13, 2013 | 6.520 | 6.620 | 6.440 | 6.560 | 723,192 | +0.12(+1.86%) |
Aug 12, 2013 | 6.440 | 6.630 | 6.400 | 6.440 | 615,927 | +0.01(+0.16%) |
Aug 09, 2013 | 6.480 | 6.580 | 6.265 | 6.430 | 1,183,429 | -0.08(-1.23%) |
Aug 08, 2013 | 6.800 | 7.010 | 6.430 | 6.510 | 1,195,219 | -0.30(-4.41%) |
Aug 07, 2013 | 6.920 | 6.990 | 6.670 | 6.810 | 1,005,901 | -0.13(-1.87%) |
Aug 06, 2013 | 7.140 | 7.150 | 6.930 | 6.940 | 698,554 | -0.19(-2.66%) |
Aug 05, 2013 | 7.070 | 7.160 | 7.010 | 7.130 | 565,932 | +0.07(+0.99%) |
Aug 02, 2013 | 7.000 | 7.070 | 6.930 | 7.060 | 733,853 | +0.03(+0.43%) |
Aug 01, 2013 | 7.200 | 7.210 | 7.000 | 7.030 | 675,151 | -0.11(-1.54%) |
Jul 31, 2013 | 6.970 | 7.230 | 6.940 | 7.140 | 0 | +0.23(+3.33%) |
Jul 30, 2013 | 6.950 | 6.980 | 6.820 | 6.910 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 7.000 | 7.040 | 6.850 | 6.910 | 792,633 | -0.10(-1.43%) |
Jul 26, 2013 | 7.160 | 7.230 | 7.010 | 7.010 | 0 | -0.20(-2.77%) |
Jul 25, 2013 | 7.110 | 7.245 | 7.060 | 7.210 | 0 | +0.07(+0.98%) |
Jul 24, 2013 | 7.180 | 7.270 | 7.070 | 7.140 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 7.170 | 7.260 | 7.065 | 7.170 | 0 | +0.02(+0.28%) |
Jul 22, 2013 | 7.240 | 7.319 | 7.100 | 7.150 | 0 | -0.09(-1.24%) |
Jul 19, 2013 | 7.110 | 7.270 | 6.960 | 7.240 | 0 | +0.17(+2.40%) |
Jul 18, 2013 | 7.060 | 7.170 | 7.030 | 7.070 | 0 | +0.04(+0.57%) |
Jul 17, 2013 | 7.110 | 7.150 | 6.960 | 7.030 | 1,337,856 | -0.07(-0.99%) |
Jul 16, 2013 | 7.130 | 7.270 | 7.080 | 7.100 | 0 | +0.07(+1.00%) |
Jul 15, 2013 | 7.080 | 7.140 | 6.800 | 7.030 | 2,094,525 | +0.08(+1.15%) |
Jul 12, 2013 | 6.630 | 7.050 | 6.600 | 6.950 | 0 | +0.37(+5.54%) |
Jul 11, 2013 | 6.490 | 6.590 | 6.420 | 6.585 | 1,536,435 | +0.18(+2.89%) |
Jul 10, 2013 | 6.310 | 6.440 | 6.290 | 6.400 | 0 | +0.11(+1.75%) |
Jul 09, 2013 | 6.400 | 6.400 | 6.240 | 6.290 | 1,053,123 | -0.04(-0.63%) |
Jul 08, 2013 | 6.370 | 6.400 | 6.240 | 6.330 | 0 | +0.14(+2.26%) |
Jul 05, 2013 | 6.350 | 6.370 | 6.120 | 6.190 | 0 | -0.11(-1.75%) |
Jul 03, 2013 | 6.320 | 6.340 | 6.170 | 6.300 | 0 | +0.04(+0.64%) |
Jul 02, 2013 | 6.580 | 6.720 | 6.170 | 6.260 | 11,776,578 | -2.10(-25.12%) |
Jul 01, 2013 | 8.170 | 8.490 | 8.170 | 8.360 | 1,392,078 | +0.18(+2.20%) |
Jun 28, 2013 | 8.220 | 8.260 | 8.120 | 8.180 | 3,781,746 | -0.06(-0.73%) |
Jun 27, 2013 | 8.210 | 8.350 | 8.150 | 8.240 | 0 | +0.13(+1.60%) |
Jun 26, 2013 | 8.080 | 8.210 | 7.910 | 8.110 | 0 | +0.26(+3.31%) |
Jun 25, 2013 | 7.970 | 8.040 | 7.780 | 7.850 | 0 | +0.01(+0.13%) |
Jun 24, 2013 | 7.770 | 7.980 | 7.482 | 7.840 | 0 | -0.05(-0.63%) |
Jun 21, 2013 | 7.890 | 7.960 | 7.520 | 7.890 | 2,570,634 | -0.01(-0.13%) |
Jun 20, 2013 | 8.040 | 8.040 | 7.720 | 7.900 | 0 | -0.23(-2.83%) |
Jun 19, 2013 | 8.030 | 8.250 | 7.860 | 8.130 | 0 | +0.12(+1.50%) |
Jun 18, 2013 | 7.960 | 8.110 | 7.930 | 8.010 | 0 | +0.08(+1.01%) |
Jun 17, 2013 | 7.780 | 8.050 | 7.740 | 7.930 | 0 | +0.23(+2.99%) |
Jun 14, 2013 | 7.680 | 7.830 | 7.650 | 7.700 | 0 | -0.02(-0.26%) |
Jun 13, 2013 | 7.800 | 7.800 | 7.605 | 7.720 | 1,264,897 | -0.10(-1.28%) |
Jun 12, 2013 | 8.040 | 8.090 | 7.790 | 7.820 | 772,526 | -0.16(-2.01%) |
Jun 11, 2013 | 8.150 | 8.280 | 7.960 | 7.980 | 812,387 | -0.29(-3.51%) |
Jun 10, 2013 | 8.290 | 8.380 | 8.140 | 8.270 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.370 | 8.460 | 8.210 | 8.270 | 0 | -0.08(-0.96%) |
Jun 06, 2013 | 7.800 | 8.400 | 7.800 | 8.350 | 1,250,278 | +0.59(+7.60%) |
Jun 05, 2013 | 7.950 | 8.340 | 7.560 | 7.760 | 0 | +0.01(+0.13%) |
Jun 04, 2013 | 8.000 | 8.020 | 7.700 | 7.750 | 0 | -0.27(-3.37%) |
Jun 03, 2013 | 8.350 | 8.430 | 7.850 | 8.020 | 1,475,163 | -0.32(-3.84%) |
May 31, 2013 | 7.750 | 8.460 | 7.740 | 8.340 | 2,722,240 | +0.53(+6.79%) |
May 30, 2013 | 7.500 | 7.900 | 7.500 | 7.810 | 1,932,508 | +0.37(+4.97%) |
May 29, 2013 | 7.520 | 7.680 | 7.320 | 7.440 | 851,704 | -0.15(-1.98%) |
May 28, 2013 | 7.690 | 7.800 | 7.540 | 7.590 | 800,278 | +0.01(+0.13%) |
May 24, 2013 | 7.630 | 7.670 | 7.400 | 7.580 | 0 | -0.06(-0.79%) |
May 23, 2013 | 7.660 | 7.765 | 7.440 | 7.640 | 0 | -0.10(-1.29%) |
May 22, 2013 | 7.780 | 7.950 | 7.680 | 7.740 | 0 | -0.01(-0.13%) |
May 21, 2013 | 7.570 | 7.830 | 7.500 | 7.750 | 1,220,835 | +0.20(+2.65%) |
May 20, 2013 | 7.710 | 7.830 | 7.540 | 7.550 | 0 | -0.22(-2.83%) |
May 17, 2013 | 7.600 | 7.815 | 7.560 | 7.770 | 0 | +0.21(+2.78%) |
May 16, 2013 | 7.370 | 7.580 | 7.340 | 7.560 | 653,261 | +0.15(+2.02%) |
May 15, 2013 | 7.330 | 7.410 | 7.280 | 7.410 | 0 | +0.16(+2.21%) |
May 13, 2013 | 7.110 | 7.250 | 7.010 | 7.250 | 0 | +0.14(+1.97%) |
May 10, 2013 | 7.150 | 7.150 | 6.900 | 7.110 | 0 | -0.01(-0.14%) |
May 09, 2013 | 7.070 | 7.200 | 6.790 | 7.120 | 0 | +0.20(+2.89%) |
May 08, 2013 | 6.990 | 7.070 | 6.900 | 6.920 | 0 | -0.05(-0.72%) |
May 07, 2013 | 7.010 | 7.040 | 6.780 | 6.970 | 0 | -0.04(-0.57%) |
May 06, 2013 | 6.960 | 7.090 | 6.860 | 7.010 | 0 | +0.07(+1.01%) |
May 03, 2013 | 6.910 | 6.990 | 6.820 | 6.940 | 0 | +0.12(+1.76%) |
May 02, 2013 | 7.000 | 7.000 | 6.700 | 6.820 | 0 | -0.26(-3.67%) |
May 01, 2013 | 7.500 | 7.540 | 7.055 | 7.080 | 0 | -0.46(-6.10%) |
Apr 30, 2013 | 7.380 | 7.670 | 7.360 | 7.540 | 0 | +0.14(+1.89%) |
Apr 29, 2013 | 7.430 | 7.460 | 7.250 | 7.400 | 581,940 | +0.00(+0.00%) |
Apr 26, 2013 | 6.990 | 7.490 | 6.990 | 7.400 | 1,965,125 | +0.41(+5.87%) |
Apr 25, 2013 | 7.000 | 7.120 | 6.910 | 6.990 | 1,159,225 | +0.00(+0.00%) |
Apr 24, 2013 | 7.210 | 7.240 | 6.910 | 6.990 | 1,110,636 | -0.25(-3.45%) |
Apr 23, 2013 | 7.400 | 7.430 | 7.120 | 7.240 | 1,860,478 | -0.23(-3.08%) |
Apr 22, 2013 | 7.500 | 7.570 | 7.250 | 7.470 | 596,516 | +0.07(+0.95%) |
Apr 19, 2013 | 7.530 | 7.570 | 7.290 | 7.400 | 835,629 | -0.06(-0.80%) |
Apr 18, 2013 | 7.340 | 7.470 | 7.205 | 7.460 | 1,388,099 | +0.11(+1.50%) |
Apr 17, 2013 | 7.170 | 7.370 | 7.020 | 7.350 | 913,760 | +0.10(+1.38%) |
Apr 16, 2013 | 7.260 | 7.430 | 7.070 | 7.250 | 1,131,248 | +0.07(+0.97%) |
Apr 15, 2013 | 7.370 | 7.430 | 7.120 | 7.180 | 1,012,292 | -0.20(-2.71%) |
Apr 12, 2013 | 7.400 | 7.445 | 7.290 | 7.380 | 1,052,967 | -0.01(-0.14%) |
Apr 11, 2013 | 7.560 | 7.560 | 7.160 | 7.390 | 2,695,354 | -0.15(-1.99%) |
Apr 10, 2013 | 7.620 | 7.700 | 7.500 | 7.540 | 875,726 | -0.07(-0.92%) |
Apr 09, 2013 | 7.770 | 7.770 | 7.580 | 7.610 | 570,529 | -0.13(-1.68%) |
Apr 08, 2013 | 7.720 | 7.750 | 7.570 | 7.740 | 562,975 | +0.04(+0.52%) |
Apr 05, 2013 | 7.710 | 7.870 | 7.500 | 7.700 | 1,230,708 | -0.13(-1.66%) |
Apr 04, 2013 | 8.130 | 8.130 | 7.350 | 7.830 | 2,706,587 | -0.33(-4.04%) |
Apr 03, 2013 | 8.660 | 8.690 | 8.100 | 8.160 | 1,016,956 | -0.45(-5.23%) |
Apr 02, 2013 | 8.660 | 8.760 | 8.450 | 8.610 | 1,419,337 | +0.09(+1.06%) |
Apr 01, 2013 | 8.760 | 8.800 | 8.480 | 8.520 | 630,069 | -0.23(-2.63%) |
Mar 28, 2013 | 8.860 | 8.900 | 8.510 | 8.750 | 2,175,413 | -0.07(-0.79%) |
Mar 27, 2013 | 8.680 | 8.820 | 8.500 | 8.820 | 451,146 | +0.08(+0.92%) |
Mar 26, 2013 | 8.830 | 8.990 | 8.610 | 8.740 | 518,373 | -0.04(-0.46%) |
Mar 25, 2013 | 8.820 | 8.910 | 8.670 | 8.780 | 405,671 | -0.02(-0.23%) |
Mar 22, 2013 | 8.790 | 8.925 | 8.690 | 8.800 | 712,732 | +0.05(+0.57%) |
Mar 21, 2013 | 8.670 | 8.810 | 8.550 | 8.750 | 479,866 | +0.00(+0.00%) |
Mar 20, 2013 | 8.800 | 8.846 | 8.690 | 8.750 | 442,947 | +0.02(+0.23%) |
Mar 19, 2013 | 8.850 | 8.890 | 8.659 | 8.730 | 339,875 | -0.11(-1.24%) |
Mar 18, 2013 | 8.750 | 9.068 | 8.730 | 8.840 | 652,486 | -0.01(-0.11%) |
Mar 15, 2013 | 8.860 | 8.970 | 8.480 | 8.850 | 3,486,209 | +0.01(+0.11%) |
Mar 14, 2013 | 9.040 | 9.138 | 8.810 | 8.840 | 755,601 | -0.13(-1.45%) |
Mar 13, 2013 | 9.120 | 9.120 | 8.750 | 8.970 | 874,907 | -0.13(-1.43%) |
Mar 12, 2013 | 9.290 | 9.390 | 9.080 | 9.100 | 838,180 | -0.20(-2.15%) |
Mar 11, 2013 | 9.150 | 9.380 | 9.080 | 9.300 | 1,178,901 | +0.13(+1.42%) |
Mar 08, 2013 | 9.370 | 9.370 | 9.130 | 9.170 | 831,865 | -0.04(-0.43%) |
Mar 07, 2013 | 9.300 | 9.410 | 9.090 | 9.210 | 749,942 | -0.09(-0.97%) |
Mar 06, 2013 | 8.910 | 9.300 | 8.820 | 9.300 | 1,314,737 | +0.46(+5.20%) |
Mar 05, 2013 | 8.800 | 9.030 | 8.680 | 8.840 | 1,537,832 | +0.14(+1.61%) |
Mar 04, 2013 | 7.940 | 8.760 | 7.940 | 8.700 | 1,158,910 | +0.55(+6.75%) |
Mar 01, 2013 | 7.980 | 8.270 | 7.880 | 8.150 | 924,946 | +0.05(+0.62%) |
Feb 28, 2013 | 7.880 | 8.130 | 7.780 | 8.100 | 894,635 | +0.09(+1.12%) |
Feb 27, 2013 | 7.980 | 8.130 | 7.850 | 8.010 | 691,732 | +0.04(+0.50%) |
Feb 26, 2013 | 8.410 | 8.420 | 7.960 | 7.970 | 1,966,213 | -0.89(-10.05%) |
Feb 22, 2013 | 8.650 | 8.870 | 8.350 | 8.860 | 6,228,123 | +0.36(+4.24%) |
Feb 21, 2013 | 9.390 | 9.390 | 8.425 | 8.500 | 2,208,110 | -1.03(-10.81%) |
Feb 20, 2013 | 9.940 | 10.12 | 9.380 | 9.530 | 872,995 | -0.38(-3.84%) |
Feb 19, 2013 | 9.770 | 9.980 | 9.750 | 9.911 | 480,225 | +0.13(+1.34%) |
Feb 15, 2013 | 10.01 | 10.05 | 9.700 | 9.780 | 692,582 | -0.21(-2.10%) |
Feb 14, 2013 | 10.10 | 10.16 | 9.980 | 9.990 | 615,010 | -0.07(-0.70%) |
Feb 13, 2013 | 9.750 | 10.17 | 9.730 | 10.06 | 1,721,270 | +0.63(+6.68%) |
Feb 12, 2013 | 9.160 | 9.470 | 9.160 | 9.430 | 602,915 | +0.29(+3.17%) |
Feb 11, 2013 | 9.090 | 9.280 | 9.090 | 9.140 | 722,822 | +0.02(+0.22%) |
Feb 08, 2013 | 9.210 | 9.360 | 9.070 | 9.120 | 510,614 | -0.08(-0.87%) |
Feb 07, 2013 | 9.440 | 9.440 | 9.120 | 9.200 | 525,435 | -0.27(-2.85%) |
Feb 06, 2013 | 9.480 | 9.500 | 9.230 | 9.470 | 408,702 | +0.22(+2.38%) |
Feb 04, 2013 | 9.150 | 9.320 | 9.070 | 9.250 | 550,958 | +0.06(+0.65%) |
Feb 01, 2013 | 9.090 | 9.425 | 8.940 | 9.190 | 770,130 | +0.21(+2.34%) |
Jan 31, 2013 | 9.020 | 9.030 | 8.610 | 8.980 | 980,992 | -0.09(-0.99%) |
Jan 30, 2013 | 9.220 | 9.250 | 9.000 | 9.070 | 426,952 | -0.15(-1.63%) |
Jan 29, 2013 | 9.140 | 9.330 | 9.040 | 9.220 | 576,406 | +0.08(+0.88%) |
Jan 28, 2013 | 9.400 | 9.400 | 9.050 | 9.140 | 677,995 | -0.22(-2.35%) |
Jan 25, 2013 | 9.320 | 9.420 | 9.170 | 9.360 | 419,934 | +0.06(+0.65%) |
Jan 24, 2013 | 9.350 | 9.630 | 9.220 | 9.300 | 825,044 | -0.16(-1.69%) |
Jan 23, 2013 | 9.270 | 9.510 | 9.200 | 9.460 | 695,758 | +0.15(+1.61%) |
Jan 22, 2013 | 9.270 | 9.330 | 9.050 | 9.310 | 622,489 | +0.06(+0.65%) |
Jan 18, 2013 | 9.000 | 9.330 | 8.820 | 9.250 | 1,300,843 | +0.05(+0.54%) |
Jan 17, 2013 | 9.100 | 9.235 | 9.035 | 9.200 | 830,773 | +0.13(+1.43%) |
Jan 16, 2013 | 9.160 | 9.160 | 8.810 | 9.070 | 797,188 | -0.10(-1.09%) |
Jan 15, 2013 | 9.150 | 9.400 | 9.000 | 9.170 | 457,762 | -0.02(-0.22%) |
Jan 14, 2013 | 9.440 | 9.470 | 9.140 | 9.190 | 571,172 | -0.21(-2.23%) |
Jan 11, 2013 | 9.020 | 9.470 | 8.940 | 9.400 | 856,554 | +0.38(+4.21%) |
Jan 10, 2013 | 9.220 | 9.220 | 8.920 | 9.020 | 480,766 | -0.13(-1.42%) |
Jan 09, 2013 | 9.110 | 9.240 | 8.990 | 9.150 | 713,611 | +0.10(+1.10%) |
Jan 08, 2013 | 8.570 | 9.150 | 8.515 | 9.050 | 1,227,878 | +0.48(+5.60%) |
Jan 07, 2013 | 9.160 | 9.175 | 8.350 | 8.570 | 2,122,587 | -0.88(-9.31%) |
Jan 04, 2013 | 8.980 | 9.790 | 8.900 | 9.450 | 2,323,488 | +0.69(+7.88%) |
Jan 03, 2013 | 8.630 | 8.850 | 8.430 | 8.760 | 921,029 | +0.12(+1.39%) |
Jan 02, 2013 | 8.470 | 8.760 | 8.010 | 8.640 | 935,899 | +0.63(+7.87%) |
Dec 31, 2012 | 7.990 | 8.040 | 7.820 | 8.010 | 504,330 | -0.01(-0.12%) |
Dec 28, 2012 | 8.200 | 8.280 | 7.980 | 8.020 | 453,011 | -0.27(-3.26%) |
Dec 27, 2012 | 8.550 | 8.720 | 8.000 | 8.290 | 733,727 | -0.28(-3.27%) |
Dec 26, 2012 | 8.630 | 8.748 | 8.490 | 8.570 | 415,714 | -0.06(-0.70%) |
Dec 24, 2012 | 8.770 | 8.770 | 8.495 | 8.630 | 304,839 | -0.17(-1.93%) |
Dec 21, 2012 | 8.630 | 8.880 | 8.130 | 8.800 | 3,210,301 | +0.05(+0.57%) |
Dec 20, 2012 | 8.470 | 8.770 | 8.404 | 8.750 | 554,662 | +0.26(+3.06%) |
Dec 19, 2012 | 8.580 | 8.690 | 8.420 | 8.490 | 676,941 | -0.15(-1.74%) |
Dec 18, 2012 | 8.700 | 8.770 | 8.360 | 8.640 | 612,352 | -0.07(-0.80%) |
Dec 17, 2012 | 8.570 | 8.710 | 8.420 | 8.710 | 526,956 | +0.19(+2.23%) |
Dec 14, 2012 | 8.170 | 8.800 | 8.170 | 8.520 | 1,102,920 | +0.32(+3.90%) |
Dec 13, 2012 | 7.940 | 8.350 | 7.940 | 8.200 | 644,449 | +0.31(+3.93%) |
Dec 12, 2012 | 7.920 | 8.170 | 7.800 | 7.890 | 952,047 | +0.06(+0.77%) |
Dec 11, 2012 | 7.770 | 7.890 | 7.710 | 7.830 | 524,053 | +0.12(+1.54%) |
Dec 10, 2012 | 7.490 | 7.895 | 7.487 | 7.712 | 1,286,418 | +0.23(+3.09%) |
Dec 07, 2012 | 7.470 | 7.740 | 7.390 | 7.480 | 398,149 | +0.08(+1.08%) |
Dec 06, 2012 | 7.450 | 7.482 | 7.291 | 7.400 | 353,927 | -0.08(-1.07%) |
Dec 05, 2012 | 7.650 | 7.700 | 7.420 | 7.480 | 487,265 | -0.16(-2.09%) |
Dec 04, 2012 | 7.290 | 7.650 | 7.290 | 7.640 | 511,959 | -0.15(-1.93%) |
Nov 30, 2012 | 7.810 | 7.820 | 7.650 | 7.790 | 592,272 | -0.04(-0.51%) |
Nov 29, 2012 | 7.670 | 7.979 | 7.670 | 7.830 | 705,835 | +0.22(+2.89%) |
Nov 28, 2012 | 7.520 | 7.650 | 7.360 | 7.610 | 408,934 | +0.01(+0.13%) |
Nov 27, 2012 | 7.680 | 7.850 | 7.560 | 7.600 | 479,934 | -0.08(-1.04%) |
Nov 26, 2012 | 7.650 | 7.750 | 7.520 | 7.680 | 395,112 | +0.03(+0.39%) |
Nov 23, 2012 | 7.650 | 7.740 | 7.455 | 7.650 | 213,236 | +0.04(+0.53%) |
Nov 21, 2012 | 7.550 | 7.700 | 7.450 | 7.610 | 350,869 | +0.12(+1.60%) |
Nov 20, 2012 | 7.240 | 7.560 | 7.200 | 7.490 | 635,749 | +0.28(+3.88%) |
Nov 19, 2012 | 7.380 | 7.570 | 7.130 | 7.210 | 1,063,260 | +0.01(+0.14%) |
Nov 16, 2012 | 7.410 | 7.510 | 7.110 | 7.200 | 1,122,392 | -0.22(-2.96%) |
Nov 15, 2012 | 7.430 | 7.500 | 7.250 | 7.420 | 808,207 | +0.01(+0.13%) |
Nov 14, 2012 | 7.970 | 8.200 | 7.350 | 7.410 | 1,665,413 | -0.51(-6.44%) |
Nov 13, 2012 | 7.820 | 8.135 | 7.750 | 7.920 | 926,039 | +0.02(+0.25%) |
Nov 12, 2012 | 9.000 | 9.000 | 7.250 | 7.900 | 5,264,396 | -1.11(-12.32%) |
Nov 09, 2012 | 8.350 | 9.050 | 8.240 | 9.010 | 1,405,231 | +0.60(+7.13%) |
Nov 08, 2012 | 8.640 | 8.740 | 8.220 | 8.410 | 1,401,925 | -0.34(-3.89%) |
Nov 07, 2012 | 9.120 | 9.120 | 8.490 | 8.750 | 1,068,891 | -0.38(-4.16%) |
Nov 06, 2012 | 9.350 | 9.560 | 9.020 | 9.130 | 1,148,840 | +0.03(+0.33%) |
Nov 05, 2012 | 9.150 | 9.350 | 9.000 | 9.100 | 699,087 | -0.04(-0.44%) |
Nov 02, 2012 | 9.420 | 9.700 | 8.920 | 9.140 | 1,007,972 | -0.21(-2.25%) |