Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.231 | 8.282 | 8.180 | 8.189 | 0 | -0.06(-0.72%) |
Oct 30, 2013 | 8.393 | 8.410 | 8.240 | 8.248 | 191,184 | -0.11(-1.27%) |
Oct 29, 2013 | 8.282 | 8.376 | 8.265 | 8.354 | 0 | +0.08(+1.03%) |
Oct 28, 2013 | 8.248 | 8.329 | 8.180 | 8.269 | 0 | +0.04(+0.46%) |
Oct 25, 2013 | 8.240 | 8.274 | 8.163 | 8.231 | 0 | +0.05(+0.62%) |
Oct 24, 2013 | 8.087 | 8.214 | 8.044 | 8.180 | 322,918 | +0.18(+2.23%) |
Oct 23, 2013 | 8.078 | 8.121 | 7.942 | 8.002 | 305,696 | -0.12(-1.46%) |
Oct 22, 2013 | 8.180 | 8.257 | 8.104 | 8.121 | 289,502 | +0.02(+0.21%) |
Oct 21, 2013 | 8.112 | 8.189 | 8.095 | 8.104 | 305,284 | +0.03(+0.42%) |
Oct 18, 2013 | 7.976 | 8.104 | 7.866 | 8.070 | 362,614 | +0.17(+2.21%) |
Oct 17, 2013 | 7.874 | 7.942 | 7.832 | 7.896 | 249,073 | +0.01(+0.16%) |
Oct 16, 2013 | 7.942 | 7.993 | 7.815 | 7.883 | 230,046 | +0.01(+0.11%) |
Oct 15, 2013 | 7.925 | 8.002 | 7.857 | 7.874 | 205,639 | -0.10(-1.28%) |
Oct 14, 2013 | 7.908 | 8.010 | 7.908 | 7.976 | 244,558 | +0.03(+0.43%) |
Oct 11, 2013 | 7.815 | 7.959 | 7.730 | 7.942 | 0 | +0.08(+1.08%) |
Oct 10, 2013 | 7.840 | 7.900 | 7.823 | 7.857 | 139,614 | +0.16(+2.10%) |
Oct 09, 2013 | 7.772 | 7.823 | 7.654 | 7.696 | 204,942 | -0.02(-0.22%) |
Oct 08, 2013 | 7.849 | 7.849 | 7.671 | 7.713 | 240,995 | -0.10(-1.30%) |
Oct 07, 2013 | 7.789 | 7.857 | 7.772 | 7.815 | 0 | -0.06(-0.76%) |
Oct 04, 2013 | 7.789 | 7.887 | 7.781 | 7.874 | 0 | +0.07(+0.87%) |
Oct 03, 2013 | 7.840 | 7.934 | 7.713 | 7.806 | 0 | -0.08(-0.97%) |
Oct 02, 2013 | 7.908 | 7.947 | 7.798 | 7.883 | 147,562 | -0.08(-1.07%) |
Oct 01, 2013 | 7.925 | 7.985 | 7.874 | 7.968 | 324,784 | +0.06(+0.75%) |
Sep 30, 2013 | 7.756 | 7.925 | 7.713 | 7.908 | 339,134 | +0.06(+0.76%) |
Sep 27, 2013 | 7.823 | 7.900 | 7.756 | 7.849 | 0 | -0.05(-0.65%) |
Sep 26, 2013 | 7.883 | 7.913 | 7.836 | 7.900 | 192,322 | +0.03(+0.32%) |
Sep 25, 2013 | 7.849 | 7.951 | 7.798 | 7.874 | 337,551 | +0.03(+0.32%) |
Sep 24, 2013 | 7.891 | 7.959 | 7.834 | 7.849 | 318,998 | +0.01(+0.11%) |
Sep 23, 2013 | 7.925 | 7.959 | 7.764 | 7.840 | 572,984 | -0.04(-0.54%) |
Sep 20, 2013 | 7.976 | 7.976 | 7.781 | 7.883 | 0 | -0.10(-1.28%) |
Sep 19, 2013 | 8.010 | 8.047 | 7.925 | 7.985 | 90,362 | +0.01(+0.11%) |
Sep 18, 2013 | 7.917 | 8.036 | 7.815 | 7.976 | 0 | +0.08(+0.97%) |
Sep 17, 2013 | 7.900 | 7.976 | 7.857 | 7.900 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 7.934 | 8.061 | 7.866 | 7.900 | 0 | -0.01(-0.11%) |
Sep 13, 2013 | 7.951 | 8.061 | 7.815 | 7.908 | 0 | +0.01(+0.11%) |
Sep 12, 2013 | 8.019 | 8.044 | 7.874 | 7.900 | 0 | -0.10(-1.27%) |
Sep 11, 2013 | 7.951 | 8.070 | 7.934 | 8.002 | 0 | +0.05(+0.64%) |
Sep 10, 2013 | 7.900 | 8.002 | 7.840 | 7.951 | 185,340 | +0.10(+1.30%) |
Sep 09, 2013 | 7.798 | 7.862 | 7.739 | 7.849 | 0 | +0.08(+1.09%) |
Sep 06, 2013 | 7.756 | 7.781 | 7.552 | 7.764 | 0 | +0.08(+0.99%) |
Sep 05, 2013 | 7.654 | 7.756 | 7.569 | 7.688 | 138,533 | +0.06(+0.78%) |
Sep 04, 2013 | 7.458 | 7.671 | 7.458 | 7.628 | 0 | +0.20(+2.75%) |
Sep 03, 2013 | 7.559 | 7.752 | 7.357 | 7.424 | 0 | +0.02(+0.23%) |
Aug 30, 2013 | 7.609 | 7.660 | 7.399 | 7.407 | 0 | -0.24(-3.08%) |
Aug 29, 2013 | 7.550 | 7.702 | 7.550 | 7.643 | 128,427 | +0.09(+1.23%) |
Aug 28, 2013 | 7.710 | 7.744 | 7.513 | 7.550 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 7.567 | 7.588 | 7.508 | 7.550 | 249,970 | -0.13(-1.64%) |
Aug 26, 2013 | 7.618 | 7.702 | 7.580 | 7.677 | 0 | +0.06(+0.77%) |
Aug 23, 2013 | 7.677 | 7.677 | 7.567 | 7.618 | 0 | -0.05(-0.66%) |
Aug 22, 2013 | 7.576 | 7.702 | 7.559 | 7.668 | 139,753 | +0.12(+1.56%) |
Aug 21, 2013 | 7.542 | 7.660 | 7.487 | 7.550 | 191,218 | -0.04(-0.55%) |
Aug 20, 2013 | 7.542 | 7.660 | 7.500 | 7.593 | 177,063 | +0.08(+1.01%) |
Aug 19, 2013 | 7.534 | 7.576 | 7.508 | 7.517 | 227,142 | +0.00(+0.00%) |
Aug 16, 2013 | 7.517 | 7.643 | 7.517 | 7.517 | 0 | -0.03(-0.45%) |
Aug 15, 2013 | 7.753 | 7.786 | 7.534 | 7.550 | 257,561 | -0.31(-3.96%) |
Aug 14, 2013 | 7.854 | 7.946 | 7.854 | 7.862 | 272,732 | -0.02(-0.21%) |
Aug 13, 2013 | 7.904 | 7.912 | 7.828 | 7.879 | 231,595 | +0.01(+0.11%) |
Aug 12, 2013 | 7.719 | 7.971 | 7.710 | 7.870 | 353,274 | +0.03(+0.32%) |
Aug 09, 2013 | 8.064 | 8.064 | 7.702 | 7.845 | 867,973 | -0.40(-4.90%) |
Aug 08, 2013 | 8.274 | 8.333 | 8.182 | 8.249 | 289,678 | +0.08(+0.93%) |
Aug 07, 2013 | 8.241 | 8.300 | 8.148 | 8.173 | 177,763 | -0.12(-1.42%) |
Aug 06, 2013 | 8.460 | 8.460 | 8.266 | 8.291 | 211,834 | -0.17(-1.99%) |
Aug 05, 2013 | 8.199 | 8.460 | 8.165 | 8.460 | 366,739 | +0.25(+3.08%) |
Aug 02, 2013 | 8.316 | 8.333 | 8.148 | 8.207 | 388,517 | -0.15(-1.81%) |
Aug 01, 2013 | 8.333 | 8.401 | 8.228 | 8.359 | 234,870 | +0.09(+1.12%) |
Jul 31, 2013 | 8.325 | 8.342 | 8.207 | 8.266 | 0 | -0.04(-0.51%) |
Jul 30, 2013 | 8.451 | 8.465 | 8.274 | 8.308 | 0 | -0.08(-1.00%) |
Jul 29, 2013 | 8.468 | 8.611 | 8.333 | 8.392 | 0 | -0.16(-1.87%) |
Jul 26, 2013 | 8.569 | 8.653 | 8.493 | 8.552 | 0 | -0.13(-1.45%) |
Jul 25, 2013 | 8.569 | 8.767 | 8.561 | 8.678 | 0 | +0.10(+1.18%) |
Jul 24, 2013 | 8.822 | 8.822 | 8.535 | 8.577 | 0 | -0.16(-1.83%) |
Jul 23, 2013 | 8.805 | 8.855 | 8.729 | 8.737 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 8.746 | 8.796 | 8.670 | 8.737 | 0 | +0.04(+0.48%) |
Jul 19, 2013 | 8.695 | 8.754 | 8.653 | 8.695 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 8.796 | 8.805 | 8.678 | 8.704 | 0 | -0.03(-0.39%) |
Jul 17, 2013 | 8.822 | 8.855 | 8.712 | 8.737 | 261,101 | +0.00(+0.00%) |
Jul 16, 2013 | 8.788 | 8.822 | 8.535 | 8.737 | 0 | -0.02(-0.19%) |
Jul 15, 2013 | 8.805 | 8.889 | 8.704 | 8.754 | 0 | +0.03(+0.39%) |
Jul 12, 2013 | 8.678 | 8.737 | 8.653 | 8.721 | 0 | +0.05(+0.58%) |
Jul 11, 2013 | 8.830 | 8.864 | 8.636 | 8.670 | 0 | -0.06(-0.68%) |
Jul 10, 2013 | 8.687 | 8.805 | 8.603 | 8.729 | 0 | +0.06(+0.68%) |
Jul 09, 2013 | 8.535 | 8.746 | 8.535 | 8.670 | 0 | +0.18(+2.08%) |
Jul 08, 2013 | 8.636 | 8.687 | 8.485 | 8.493 | 190,720 | -0.13(-1.46%) |
Jul 05, 2013 | 8.577 | 8.620 | 8.384 | 8.620 | 0 | +0.26(+3.12%) |
Jul 03, 2013 | 8.249 | 8.401 | 8.199 | 8.359 | 0 | +0.08(+0.91%) |
Jul 02, 2013 | 8.266 | 8.409 | 8.199 | 8.283 | 0 | -0.02(-0.20%) |
Jul 01, 2013 | 8.249 | 8.392 | 8.249 | 8.300 | 0 | +0.11(+1.34%) |
Jun 28, 2013 | 8.165 | 8.291 | 8.157 | 8.190 | 421,903 | +0.00(+0.00%) |
Jun 27, 2013 | 8.232 | 8.308 | 8.182 | 8.190 | 0 | +0.01(+0.10%) |
Jun 26, 2013 | 8.316 | 8.342 | 8.182 | 8.182 | 0 | -0.09(-1.12%) |
Jun 25, 2013 | 8.249 | 8.350 | 8.014 | 8.274 | 0 | +0.14(+1.76%) |
Jun 24, 2013 | 8.232 | 8.316 | 8.047 | 8.131 | 0 | -0.15(-1.83%) |
Jun 21, 2013 | 8.207 | 8.342 | 8.114 | 8.283 | 662,486 | +0.10(+1.23%) |
Jun 20, 2013 | 8.291 | 8.300 | 8.148 | 8.182 | 0 | -0.27(-3.19%) |
Jun 19, 2013 | 8.754 | 8.773 | 8.443 | 8.451 | 0 | -0.29(-3.28%) |
Jun 18, 2013 | 8.653 | 8.788 | 8.620 | 8.737 | 0 | +0.13(+1.47%) |
Jun 17, 2013 | 8.670 | 8.763 | 8.527 | 8.611 | 0 | +0.08(+0.89%) |
Jun 14, 2013 | 8.687 | 8.704 | 8.460 | 8.535 | 0 | -0.15(-1.74%) |
Jun 13, 2013 | 8.451 | 8.704 | 8.392 | 8.687 | 128,476 | +0.22(+2.58%) |
Jun 12, 2013 | 8.678 | 8.771 | 8.468 | 8.468 | 180,910 | -0.13(-1.47%) |
Jun 11, 2013 | 8.670 | 8.889 | 8.594 | 8.594 | 123,435 | -0.22(-2.48%) |
Jun 10, 2013 | 8.822 | 8.863 | 8.662 | 8.813 | 0 | +0.04(+0.48%) |
Jun 07, 2013 | 8.729 | 8.788 | 8.544 | 8.771 | 0 | +0.10(+1.17%) |
Jun 06, 2013 | 8.653 | 8.763 | 8.468 | 8.670 | 288,943 | +0.03(+0.39%) |
Jun 05, 2013 | 8.822 | 8.880 | 8.614 | 8.636 | 0 | -0.23(-2.56%) |
Jun 04, 2013 | 9.039 | 9.110 | 8.780 | 8.864 | 0 | -0.15(-1.67%) |
Jun 03, 2013 | 8.922 | 9.164 | 8.905 | 9.014 | 562,951 | +0.12(+1.31%) |
May 31, 2013 | 8.981 | 9.106 | 8.880 | 8.897 | 369,092 | -0.16(-1.75%) |
May 30, 2013 | 8.897 | 9.056 | 8.864 | 9.056 | 285,484 | +0.19(+2.17%) |
May 29, 2013 | 8.755 | 8.905 | 8.738 | 8.864 | 241,910 | +0.05(+0.57%) |
May 28, 2013 | 8.788 | 8.972 | 8.663 | 8.813 | 403,497 | +0.16(+1.83%) |
May 24, 2013 | 8.571 | 8.722 | 8.504 | 8.655 | 0 | +0.04(+0.48%) |
May 23, 2013 | 8.479 | 8.613 | 8.454 | 8.613 | 0 | +0.06(+0.68%) |
May 22, 2013 | 8.596 | 8.772 | 8.496 | 8.555 | 0 | -0.05(-0.58%) |
May 21, 2013 | 8.588 | 8.730 | 8.525 | 8.605 | 0 | +0.04(+0.49%) |
May 20, 2013 | 8.304 | 8.571 | 8.237 | 8.563 | 0 | +0.25(+3.02%) |
May 17, 2013 | 8.245 | 8.312 | 8.170 | 8.312 | 0 | +0.13(+1.53%) |
May 16, 2013 | 8.296 | 8.387 | 8.162 | 8.187 | 301,266 | -0.12(-1.41%) |
May 15, 2013 | 8.187 | 8.362 | 8.140 | 8.304 | 0 | +0.03(+0.30%) |
May 13, 2013 | 8.279 | 8.346 | 8.212 | 8.279 | 0 | -0.13(-1.59%) |
May 10, 2013 | 8.103 | 8.412 | 8.095 | 8.412 | 0 | +0.33(+4.03%) |
May 09, 2013 | 8.170 | 8.279 | 8.020 | 8.087 | 0 | -0.11(-1.33%) |
May 08, 2013 | 8.053 | 8.195 | 7.794 | 8.195 | 0 | +0.07(+0.82%) |
May 07, 2013 | 8.270 | 8.270 | 8.037 | 8.128 | 0 | -0.10(-1.22%) |
May 06, 2013 | 8.137 | 8.287 | 8.103 | 8.229 | 0 | +0.08(+0.92%) |
May 03, 2013 | 8.028 | 8.220 | 7.895 | 8.154 | 0 | +0.26(+3.28%) |
May 02, 2013 | 7.727 | 7.945 | 7.690 | 7.895 | 0 | +0.20(+2.61%) |
May 01, 2013 | 8.103 | 8.124 | 7.677 | 7.694 | 479,956 | -0.43(-5.25%) |
Apr 30, 2013 | 8.028 | 8.212 | 7.978 | 8.120 | 0 | +0.07(+0.83%) |
Apr 29, 2013 | 7.861 | 8.070 | 7.769 | 8.053 | 208,486 | +0.26(+3.32%) |
Apr 26, 2013 | 7.878 | 7.878 | 7.727 | 7.794 | 223,031 | -0.08(-1.06%) |
Apr 25, 2013 | 7.819 | 8.011 | 7.811 | 7.878 | 320,230 | +0.11(+1.40%) |
Apr 24, 2013 | 7.727 | 7.819 | 7.711 | 7.769 | 228,005 | +0.03(+0.43%) |
Apr 23, 2013 | 7.627 | 7.794 | 7.527 | 7.736 | 444,489 | +0.21(+2.77%) |
Apr 22, 2013 | 7.544 | 7.569 | 7.335 | 7.527 | 317,556 | +0.01(+0.11%) |
Apr 19, 2013 | 7.427 | 7.569 | 7.368 | 7.519 | 361,789 | +0.08(+1.12%) |
Apr 18, 2013 | 7.627 | 7.727 | 7.389 | 7.435 | 431,241 | -0.15(-1.98%) |
Apr 17, 2013 | 7.769 | 7.786 | 7.552 | 7.585 | 489,555 | -0.25(-3.20%) |
Apr 16, 2013 | 7.702 | 7.853 | 7.652 | 7.836 | 325,794 | +0.18(+2.40%) |
Apr 15, 2013 | 7.945 | 8.078 | 7.619 | 7.652 | 353,461 | -0.41(-5.08%) |
Apr 12, 2013 | 8.220 | 8.237 | 8.028 | 8.062 | 222,812 | -0.16(-1.93%) |
Apr 11, 2013 | 8.270 | 8.438 | 8.204 | 8.220 | 239,990 | -0.07(-0.81%) |
Apr 10, 2013 | 8.062 | 8.296 | 8.045 | 8.287 | 190,508 | +0.28(+3.55%) |
Apr 09, 2013 | 8.095 | 8.128 | 7.978 | 8.003 | 132,675 | -0.06(-0.73%) |
Apr 08, 2013 | 7.970 | 8.062 | 7.727 | 8.062 | 193,614 | +0.13(+1.69%) |
Apr 05, 2013 | 7.928 | 8.053 | 7.878 | 7.928 | 298,236 | -0.18(-2.16%) |
Apr 04, 2013 | 7.903 | 8.103 | 7.895 | 8.103 | 151,353 | +0.20(+2.54%) |
Apr 03, 2013 | 8.195 | 8.195 | 7.869 | 7.903 | 330,387 | -0.25(-3.07%) |
Apr 02, 2013 | 8.429 | 8.471 | 8.095 | 8.154 | 505,509 | -0.21(-2.50%) |
Apr 01, 2013 | 8.479 | 8.496 | 8.321 | 8.362 | 391,542 | -0.14(-1.67%) |
Mar 28, 2013 | 8.529 | 8.555 | 8.442 | 8.504 | 281,538 | +0.03(+0.30%) |
Mar 27, 2013 | 8.454 | 8.479 | 8.337 | 8.479 | 281,881 | -0.07(-0.83%) |
Mar 26, 2013 | 8.504 | 8.555 | 8.412 | 8.550 | 188,870 | +0.12(+1.44%) |
Mar 25, 2013 | 8.354 | 8.513 | 8.354 | 8.429 | 265,270 | +0.13(+1.51%) |
Mar 22, 2013 | 8.337 | 8.346 | 8.237 | 8.304 | 403,361 | +0.03(+0.30%) |
Mar 21, 2013 | 8.245 | 8.387 | 8.245 | 8.279 | 200,339 | -0.08(-0.90%) |
Mar 20, 2013 | 8.354 | 8.371 | 8.179 | 8.354 | 240,942 | +0.05(+0.60%) |
Mar 19, 2013 | 8.220 | 8.312 | 8.162 | 8.304 | 260,552 | +0.11(+1.33%) |
Mar 18, 2013 | 8.229 | 8.304 | 7.869 | 8.195 | 236,662 | -0.15(-1.80%) |
Mar 15, 2013 | 8.605 | 8.605 | 8.279 | 8.346 | 757,878 | -0.25(-2.92%) |
Mar 14, 2013 | 8.471 | 8.605 | 8.471 | 8.596 | 334,031 | +0.13(+1.48%) |
Mar 13, 2013 | 8.379 | 8.504 | 8.262 | 8.471 | 180,875 | +0.08(+0.90%) |
Mar 12, 2013 | 8.446 | 8.492 | 8.312 | 8.396 | 216,956 | -0.08(-0.99%) |
Mar 11, 2013 | 8.471 | 8.521 | 8.396 | 8.479 | 174,687 | +0.00(+0.00%) |
Mar 08, 2013 | 8.438 | 8.504 | 8.412 | 8.479 | 250,046 | +0.10(+1.20%) |
Mar 07, 2013 | 8.379 | 8.421 | 8.304 | 8.379 | 353,215 | -0.02(-0.20%) |
Mar 06, 2013 | 8.479 | 8.488 | 8.333 | 8.396 | 326,814 | -0.03(-0.40%) |
Mar 05, 2013 | 8.388 | 8.595 | 8.379 | 8.429 | 281,274 | +0.12(+1.50%) |
Mar 04, 2013 | 8.305 | 8.363 | 8.189 | 8.305 | 308,021 | -0.05(-0.60%) |
Mar 01, 2013 | 8.297 | 8.421 | 8.263 | 8.355 | 354,098 | -0.02(-0.30%) |
Feb 28, 2013 | 8.446 | 8.454 | 8.280 | 8.379 | 532,314 | +0.06(+0.70%) |
Feb 27, 2013 | 8.272 | 8.429 | 8.272 | 8.321 | 255,800 | +0.04(+0.50%) |
Feb 26, 2013 | 8.247 | 8.338 | 8.183 | 8.280 | 361,001 | +0.09(+1.11%) |
Feb 25, 2013 | 8.496 | 8.496 | 8.147 | 8.189 | 416,303 | -0.26(-3.04%) |
Feb 22, 2013 | 8.437 | 8.529 | 8.404 | 8.446 | 398,121 | +0.06(+0.69%) |
Feb 21, 2013 | 8.355 | 8.421 | 8.214 | 8.388 | 418,666 | +0.01(+0.10%) |
Feb 20, 2013 | 8.653 | 8.703 | 8.379 | 8.379 | 443,626 | -0.24(-2.79%) |
Feb 19, 2013 | 8.487 | 8.661 | 8.429 | 8.620 | 520,899 | +0.12(+1.46%) |
Feb 15, 2013 | 8.487 | 8.512 | 8.371 | 8.496 | 337,703 | +0.03(+0.39%) |
Feb 14, 2013 | 8.313 | 8.471 | 8.247 | 8.462 | 286,729 | +0.07(+0.89%) |
Feb 13, 2013 | 8.355 | 8.437 | 8.321 | 8.388 | 282,661 | +0.07(+0.80%) |
Feb 12, 2013 | 8.247 | 8.355 | 8.230 | 8.321 | 323,534 | +0.07(+0.80%) |
Feb 11, 2013 | 8.214 | 8.272 | 8.164 | 8.255 | 184,491 | +0.02(+0.20%) |
Feb 08, 2013 | 8.247 | 8.360 | 8.239 | 8.239 | 630,499 | +0.03(+0.40%) |
Feb 07, 2013 | 8.255 | 8.255 | 8.098 | 8.205 | 317,386 | -0.05(-0.60%) |
Feb 06, 2013 | 8.089 | 8.272 | 8.048 | 8.255 | 370,949 | +0.58(+7.56%) |
Feb 04, 2013 | 7.899 | 7.990 | 7.667 | 7.675 | 539,596 | -0.35(-4.34%) |
Feb 01, 2013 | 7.849 | 8.114 | 7.716 | 8.023 | 942,031 | +0.27(+3.42%) |
Jan 31, 2013 | 7.832 | 7.915 | 7.683 | 7.758 | 509,045 | -0.07(-0.85%) |
Jan 30, 2013 | 7.799 | 7.857 | 7.731 | 7.824 | 329,108 | +0.05(+0.64%) |
Jan 29, 2013 | 7.750 | 7.774 | 7.642 | 7.774 | 525,294 | -0.01(-0.11%) |
Jan 28, 2013 | 7.990 | 8.007 | 7.708 | 7.783 | 630,709 | -0.16(-1.98%) |
Jan 25, 2013 | 7.799 | 7.940 | 7.725 | 7.940 | 518,841 | +0.22(+2.79%) |
Jan 24, 2013 | 7.741 | 7.816 | 7.667 | 7.725 | 424,543 | +0.01(+0.11%) |
Jan 23, 2013 | 7.716 | 7.750 | 7.629 | 7.716 | 480,586 | +0.02(+0.22%) |
Jan 22, 2013 | 7.625 | 7.716 | 7.468 | 7.700 | 494,359 | +0.11(+1.42%) |
Jan 18, 2013 | 7.426 | 7.642 | 7.426 | 7.592 | 528,546 | +0.19(+2.58%) |
Jan 17, 2013 | 7.252 | 7.443 | 7.244 | 7.401 | 524,432 | +0.17(+2.29%) |
Jan 16, 2013 | 7.169 | 7.261 | 7.169 | 7.236 | 306,487 | +0.02(+0.34%) |
Jan 15, 2013 | 7.219 | 7.269 | 7.169 | 7.211 | 256,286 | -0.05(-0.68%) |
Jan 14, 2013 | 7.252 | 7.269 | 7.194 | 7.261 | 296,995 | +0.01(+0.11%) |
Jan 11, 2013 | 7.227 | 7.261 | 7.153 | 7.252 | 213,376 | +0.03(+0.46%) |
Jan 10, 2013 | 7.194 | 7.285 | 7.136 | 7.219 | 259,991 | +0.12(+1.75%) |
Jan 09, 2013 | 7.028 | 7.169 | 7.028 | 7.095 | 222,023 | +0.12(+1.66%) |
Jan 08, 2013 | 7.120 | 7.128 | 6.979 | 6.979 | 240,366 | -0.12(-1.63%) |
Jan 07, 2013 | 7.020 | 7.128 | 6.970 | 7.095 | 250,146 | +0.06(+0.83%) |
Jan 04, 2013 | 7.178 | 7.178 | 7.028 | 7.037 | 239,932 | -0.04(-0.59%) |
Jan 03, 2013 | 7.335 | 7.335 | 7.045 | 7.078 | 451,383 | -0.05(-0.69%) |
Jan 02, 2013 | 6.941 | 7.161 | 6.672 | 7.128 | 592,389 | +0.46(+6.83%) |
Dec 31, 2012 | 6.573 | 6.805 | 6.556 | 6.672 | 426,416 | +0.08(+1.26%) |
Dec 28, 2012 | 6.655 | 6.738 | 6.581 | 6.589 | 174,571 | -0.11(-1.61%) |
Dec 27, 2012 | 6.738 | 6.747 | 6.539 | 6.697 | 197,019 | -0.05(-0.74%) |
Dec 26, 2012 | 6.738 | 6.788 | 6.639 | 6.747 | 202,257 | +0.07(+0.99%) |
Dec 24, 2012 | 6.772 | 6.830 | 6.639 | 6.680 | 121,255 | -0.10(-1.47%) |
Dec 21, 2012 | 6.556 | 6.780 | 6.448 | 6.780 | 1,634,905 | +0.13(+2.00%) |
Dec 20, 2012 | 6.498 | 6.672 | 6.465 | 6.647 | 378,176 | +0.17(+2.69%) |
Dec 19, 2012 | 6.531 | 6.597 | 6.440 | 6.473 | 417,567 | -0.07(-1.01%) |
Dec 18, 2012 | 6.531 | 6.556 | 6.423 | 6.539 | 268,466 | +0.04(+0.64%) |
Dec 17, 2012 | 6.506 | 6.714 | 6.382 | 6.498 | 409,986 | +0.01(+0.13%) |
Dec 14, 2012 | 6.639 | 6.697 | 6.423 | 6.490 | 333,175 | -0.19(-2.85%) |
Dec 13, 2012 | 6.664 | 6.738 | 6.606 | 6.680 | 384,643 | +0.02(+0.25%) |
Dec 12, 2012 | 6.473 | 6.672 | 6.473 | 6.664 | 448,133 | +0.19(+2.94%) |
Dec 11, 2012 | 6.539 | 6.597 | 6.407 | 6.473 | 475,213 | +0.01(+0.13%) |
Dec 10, 2012 | 6.357 | 6.465 | 6.341 | 6.465 | 253,830 | +0.12(+1.96%) |
Dec 07, 2012 | 6.423 | 6.423 | 6.307 | 6.341 | 219,332 | -0.07(-1.03%) |
Dec 06, 2012 | 6.382 | 6.465 | 6.283 | 6.407 | 763,488 | +0.04(+0.65%) |
Dec 05, 2012 | 6.390 | 6.473 | 6.283 | 6.365 | 303,509 | +0.01(+0.13%) |
Dec 04, 2012 | 6.324 | 6.390 | 6.226 | 6.357 | 325,978 | +0.04(+0.65%) |
Nov 30, 2012 | 6.292 | 6.357 | 6.218 | 6.316 | 1,014,412 | +0.07(+1.05%) |
Nov 29, 2012 | 6.177 | 6.300 | 6.111 | 6.250 | 572,726 | +0.16(+2.56%) |
Nov 28, 2012 | 6.037 | 6.177 | 5.890 | 6.095 | 754,089 | +0.03(+0.54%) |
Nov 27, 2012 | 6.136 | 6.238 | 6.054 | 6.062 | 332,946 | -0.07(-1.20%) |
Nov 26, 2012 | 6.086 | 6.136 | 6.033 | 6.136 | 409,586 | +0.02(+0.27%) |
Nov 23, 2012 | 5.972 | 6.136 | 5.955 | 6.119 | 219,560 | +0.16(+2.75%) |
Nov 21, 2012 | 5.947 | 5.988 | 5.914 | 5.955 | 241,895 | +0.02(+0.28%) |
Nov 20, 2012 | 5.931 | 6.021 | 5.881 | 5.939 | 233,391 | -0.02(-0.41%) |
Nov 19, 2012 | 5.906 | 6.013 | 5.881 | 5.963 | 433,191 | +0.15(+2.54%) |
Nov 16, 2012 | 5.857 | 5.939 | 5.767 | 5.816 | 443,760 | +0.07(+1.14%) |
Nov 15, 2012 | 5.865 | 5.906 | 5.742 | 5.750 | 660,189 | -0.10(-1.68%) |
Nov 14, 2012 | 5.980 | 6.021 | 5.824 | 5.849 | 326,266 | -0.10(-1.66%) |
Nov 13, 2012 | 5.988 | 6.054 | 5.931 | 5.947 | 363,042 | -0.10(-1.63%) |
Nov 12, 2012 | 6.193 | 6.193 | 5.951 | 6.045 | 431,171 | -0.12(-1.99%) |
Nov 09, 2012 | 5.873 | 6.505 | 5.865 | 6.168 | 736,324 | +0.24(+4.01%) |
Nov 08, 2012 | 6.086 | 6.144 | 5.923 | 5.931 | 415,381 | -0.16(-2.56%) |
Nov 07, 2012 | 6.333 | 6.333 | 6.078 | 6.086 | 204,408 | -0.31(-4.87%) |
Nov 06, 2012 | 6.423 | 6.595 | 6.390 | 6.398 | 334,920 | +0.02(+0.26%) |
Nov 05, 2012 | 6.168 | 6.398 | 6.168 | 6.382 | 277,058 | +0.23(+3.73%) |
Nov 02, 2012 | 6.300 | 6.423 | 6.086 | 6.152 | 350,150 | -0.11(-1.70%) |