Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.000 | 9.140 | 8.970 | 9.000 | 0 | +0.04(+0.45%) |
Nov 27, 2013 | 8.910 | 9.180 | 8.880 | 8.960 | 0 | +0.07(+0.79%) |
Nov 26, 2013 | 8.930 | 8.930 | 8.800 | 8.890 | 0 | -0.07(-0.78%) |
Nov 25, 2013 | 8.790 | 9.020 | 8.760 | 8.960 | 548,531 | +0.16(+1.82%) |
Nov 22, 2013 | 8.800 | 8.860 | 8.650 | 8.800 | 0 | +0.02(+0.23%) |
Nov 21, 2013 | 8.630 | 8.845 | 8.510 | 8.780 | 674,376 | +0.20(+2.33%) |
Nov 20, 2013 | 8.690 | 8.780 | 8.560 | 8.580 | 0 | -0.08(-0.92%) |
Nov 19, 2013 | 8.580 | 8.970 | 8.550 | 8.660 | 652,955 | +0.05(+0.58%) |
Nov 18, 2013 | 8.710 | 8.760 | 8.530 | 8.610 | 0 | -0.03(-0.35%) |
Nov 15, 2013 | 8.640 | 8.800 | 8.600 | 8.640 | 0 | +0.04(+0.47%) |
Nov 14, 2013 | 8.410 | 8.670 | 8.390 | 8.600 | 681,913 | +0.02(+0.23%) |
Nov 13, 2013 | 8.460 | 8.670 | 8.370 | 8.580 | 0 | +0.04(+0.47%) |
Nov 12, 2013 | 8.720 | 8.725 | 8.360 | 8.540 | 0 | -0.24(-2.73%) |
Nov 11, 2013 | 8.830 | 8.990 | 8.690 | 8.780 | 0 | -0.08(-0.90%) |
Nov 08, 2013 | 8.550 | 9.000 | 8.550 | 8.860 | 0 | +0.32(+3.75%) |
Nov 07, 2013 | 9.330 | 9.370 | 8.455 | 8.540 | 1,286,619 | -0.75(-8.07%) |
Nov 06, 2013 | 9.470 | 9.530 | 9.280 | 9.290 | 613,509 | -0.09(-0.96%) |
Nov 05, 2013 | 9.270 | 9.480 | 8.280 | 9.380 | 1,897,164 | +0.12(+1.30%) |
Nov 04, 2013 | 8.870 | 9.260 | 8.870 | 9.260 | 1,192,051 | +0.48(+5.47%) |
Nov 01, 2013 | 8.670 | 8.880 | 8.600 | 8.780 | 0 | +0.10(+1.15%) |
Oct 31, 2013 | 8.980 | 9.200 | 8.680 | 8.680 | 0 | -0.29(-3.23%) |
Oct 30, 2013 | 9.260 | 9.320 | 8.910 | 8.970 | 695,557 | -0.27(-2.92%) |
Oct 29, 2013 | 9.450 | 9.480 | 9.100 | 9.240 | 0 | -0.15(-1.60%) |
Oct 28, 2013 | 9.020 | 9.410 | 8.950 | 9.390 | 0 | +0.33(+3.64%) |
Oct 25, 2013 | 9.110 | 9.170 | 8.950 | 9.060 | 0 | -0.02(-0.22%) |
Oct 24, 2013 | 9.110 | 9.260 | 9.000 | 9.080 | 989,663 | +0.01(+0.11%) |
Oct 23, 2013 | 9.780 | 9.880 | 8.930 | 9.070 | 3,591,611 | -0.82(-8.29%) |
Oct 22, 2013 | 8.490 | 9.890 | 8.405 | 9.890 | 6,984,504 | +1.48(+17.60%) |
Oct 21, 2013 | 8.520 | 8.610 | 8.360 | 8.410 | 565,027 | -0.09(-1.06%) |
Oct 18, 2013 | 8.450 | 8.630 | 8.450 | 8.500 | 550,506 | +0.12(+1.37%) |
Oct 17, 2013 | 8.410 | 8.600 | 8.350 | 8.385 | 447,755 | -0.04(-0.47%) |
Oct 16, 2013 | 8.550 | 8.600 | 8.380 | 8.425 | 525,009 | -0.07(-0.88%) |
Oct 15, 2013 | 8.610 | 8.750 | 8.460 | 8.500 | 852,380 | -0.16(-1.85%) |
Oct 14, 2013 | 8.180 | 8.740 | 8.180 | 8.660 | 0 | +0.23(+2.73%) |
Oct 11, 2013 | 8.340 | 8.500 | 8.290 | 8.430 | 0 | +0.07(+0.84%) |
Oct 10, 2013 | 8.370 | 8.500 | 8.200 | 8.360 | 702,891 | +0.16(+1.95%) |
Oct 09, 2013 | 7.950 | 8.230 | 7.921 | 8.200 | 0 | +0.31(+3.93%) |
Oct 08, 2013 | 7.860 | 8.030 | 7.800 | 7.890 | 557,175 | -0.06(-0.75%) |
Oct 07, 2013 | 7.990 | 8.120 | 7.830 | 7.950 | 0 | -0.16(-1.97%) |
Oct 04, 2013 | 8.100 | 8.200 | 8.040 | 8.110 | 0 | +0.02(+0.25%) |
Oct 03, 2013 | 8.110 | 8.140 | 7.970 | 8.090 | 0 | -0.01(-0.12%) |
Oct 02, 2013 | 8.040 | 8.200 | 8.000 | 8.100 | 423,716 | -0.02(-0.25%) |
Oct 01, 2013 | 8.050 | 8.300 | 7.940 | 8.120 | 672,277 | +0.09(+1.12%) |
Sep 30, 2013 | 8.120 | 8.220 | 8.020 | 8.030 | 735,355 | -0.23(-2.78%) |
Sep 27, 2013 | 8.440 | 8.447 | 8.210 | 8.260 | 0 | -0.27(-3.17%) |
Sep 26, 2013 | 8.390 | 8.540 | 8.380 | 8.530 | 348,665 | +0.19(+2.28%) |
Sep 25, 2013 | 8.460 | 8.633 | 8.330 | 8.340 | 550,411 | -0.08(-0.95%) |
Sep 24, 2013 | 8.370 | 8.560 | 8.320 | 8.420 | 330,880 | +0.03(+0.36%) |
Sep 23, 2013 | 8.340 | 8.590 | 8.340 | 8.390 | 0 | +0.05(+0.60%) |
Sep 20, 2013 | 8.690 | 8.690 | 8.250 | 8.340 | 0 | -0.36(-4.14%) |
Sep 19, 2013 | 8.650 | 8.850 | 8.590 | 8.700 | 739,531 | +0.06(+0.71%) |
Sep 18, 2013 | 8.210 | 8.700 | 8.200 | 8.639 | 672,287 | +0.40(+4.84%) |
Sep 17, 2013 | 8.190 | 8.400 | 8.170 | 8.240 | 0 | +0.02(+0.24%) |
Sep 16, 2013 | 8.280 | 8.330 | 8.150 | 8.220 | 0 | +0.05(+0.61%) |
Sep 13, 2013 | 8.310 | 8.390 | 8.130 | 8.170 | 0 | -0.14(-1.68%) |
Sep 12, 2013 | 8.740 | 8.850 | 8.230 | 8.310 | 0 | -0.57(-6.42%) |
Sep 11, 2013 | 8.670 | 8.900 | 8.600 | 8.880 | 0 | +0.22(+2.48%) |
Sep 10, 2013 | 8.480 | 8.710 | 8.448 | 8.665 | 656,566 | +0.26(+3.15%) |
Sep 09, 2013 | 8.170 | 8.440 | 8.150 | 8.400 | 0 | +0.27(+3.32%) |
Sep 06, 2013 | 8.090 | 8.170 | 7.939 | 8.130 | 0 | +0.15(+1.88%) |
Sep 05, 2013 | 7.790 | 8.090 | 7.760 | 7.980 | 609,192 | +0.17(+2.18%) |
Sep 04, 2013 | 7.910 | 7.920 | 7.650 | 7.810 | 0 | -0.10(-1.26%) |
Sep 03, 2013 | 7.990 | 8.150 | 7.760 | 7.910 | 0 | +0.10(+1.28%) |
Aug 30, 2013 | 7.960 | 8.070 | 7.750 | 7.810 | 0 | -0.18(-2.25%) |
Aug 29, 2013 | 8.120 | 8.170 | 7.930 | 7.990 | 521,260 | -0.14(-1.72%) |
Aug 28, 2013 | 8.060 | 8.285 | 8.050 | 8.130 | 0 | +0.06(+0.74%) |
Aug 27, 2013 | 8.290 | 8.370 | 7.930 | 8.070 | 0 | -0.37(-4.38%) |
Aug 26, 2013 | 8.480 | 8.600 | 8.360 | 8.440 | 0 | -0.02(-0.24%) |
Aug 23, 2013 | 8.300 | 8.460 | 8.220 | 8.460 | 0 | +0.18(+2.17%) |
Aug 22, 2013 | 8.030 | 8.460 | 8.030 | 8.280 | 611,128 | +0.32(+4.02%) |
Aug 21, 2013 | 8.200 | 8.250 | 7.950 | 7.960 | 0 | -0.30(-3.63%) |
Aug 20, 2013 | 8.330 | 8.414 | 8.180 | 8.260 | 819,412 | -0.08(-0.96%) |
Aug 19, 2013 | 8.690 | 8.700 | 8.280 | 8.340 | 984,657 | -0.42(-4.79%) |
Aug 16, 2013 | 8.820 | 8.890 | 8.610 | 8.760 | 0 | -0.06(-0.68%) |
Aug 15, 2013 | 8.530 | 8.850 | 8.400 | 8.820 | 939,982 | +0.16(+1.85%) |
Aug 14, 2013 | 8.660 | 8.890 | 8.620 | 8.660 | 0 | -0.01(-0.12%) |
Aug 13, 2013 | 8.700 | 8.750 | 8.610 | 8.670 | 531,275 | -0.03(-0.34%) |
Aug 12, 2013 | 8.510 | 8.960 | 8.370 | 8.700 | 713,649 | +0.09(+1.05%) |
Aug 09, 2013 | 8.170 | 8.760 | 8.170 | 8.610 | 1,017,651 | +0.45(+5.51%) |
Aug 08, 2013 | 7.800 | 8.250 | 7.800 | 8.160 | 864,538 | +0.40(+5.15%) |
Aug 07, 2013 | 8.000 | 8.050 | 7.750 | 7.760 | 1,179,850 | -0.29(-3.60%) |
Aug 06, 2013 | 8.240 | 8.390 | 7.985 | 8.050 | 1,033,252 | -0.26(-3.13%) |
Aug 05, 2013 | 8.330 | 8.400 | 8.220 | 8.310 | 756,566 | -0.07(-0.84%) |
Aug 02, 2013 | 8.390 | 8.510 | 8.270 | 8.380 | 988,880 | -0.06(-0.71%) |
Aug 01, 2013 | 8.420 | 8.665 | 8.330 | 8.440 | 700,465 | +0.04(+0.54%) |
Jul 31, 2013 | 9.610 | 9.660 | 8.184 | 8.395 | 0 | -1.46(-14.77%) |
Jul 30, 2013 | 9.860 | 9.910 | 9.520 | 9.850 | 0 | -0.01(-0.10%) |
Jul 29, 2013 | 10.26 | 10.26 | 9.850 | 9.860 | 0 | -0.44(-4.27%) |
Jul 26, 2013 | 10.17 | 10.40 | 10.15 | 10.30 | 0 | -0.06(-0.58%) |
Jul 25, 2013 | 10.15 | 10.43 | 10.10 | 10.36 | 0 | +0.13(+1.27%) |
Jul 24, 2013 | 10.40 | 10.40 | 10.07 | 10.23 | 0 | -0.17(-1.63%) |
Jul 23, 2013 | 10.35 | 10.53 | 10.26 | 10.40 | 0 | +0.15(+1.46%) |
Jul 22, 2013 | 10.19 | 10.32 | 10.10 | 10.25 | 0 | +0.11(+1.08%) |
Jul 19, 2013 | 10.13 | 10.20 | 10.04 | 10.14 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 10.17 | 10.32 | 10.12 | 10.15 | 600,087 | +0.06(+0.59%) |
Jul 17, 2013 | 10.19 | 10.29 | 10.07 | 10.09 | 447,689 | -0.04(-0.39%) |
Jul 16, 2013 | 9.990 | 10.27 | 9.990 | 10.13 | 0 | +0.21(+2.12%) |
Jul 15, 2013 | 9.900 | 10.14 | 9.870 | 9.920 | 0 | +0.01(+0.10%) |
Jul 12, 2013 | 10.18 | 10.26 | 9.880 | 9.910 | 0 | -0.35(-3.41%) |
Jul 11, 2013 | 10.08 | 10.34 | 10.00 | 10.26 | 0 | +0.41(+4.16%) |
Jul 10, 2013 | 9.710 | 9.991 | 9.700 | 9.850 | 0 | +0.13(+1.34%) |
Jul 09, 2013 | 9.530 | 9.880 | 9.500 | 9.720 | 0 | +0.32(+3.40%) |
Jul 08, 2013 | 9.080 | 9.480 | 9.060 | 9.400 | 557,076 | +0.35(+3.87%) |
Jul 05, 2013 | 9.270 | 9.270 | 8.850 | 9.050 | 0 | -0.08(-0.88%) |
Jul 03, 2013 | 9.260 | 9.329 | 9.022 | 9.130 | 0 | -0.33(-3.49%) |
Jul 02, 2013 | 9.500 | 9.560 | 9.080 | 9.460 | 0 | -0.09(-0.94%) |
Jul 01, 2013 | 9.360 | 9.710 | 9.260 | 9.550 | 0 | +0.27(+2.91%) |
Jun 28, 2013 | 9.360 | 9.480 | 9.270 | 9.280 | 841,649 | -0.18(-1.90%) |
Jun 27, 2013 | 9.250 | 9.500 | 9.210 | 9.460 | 0 | +0.21(+2.27%) |
Jun 26, 2013 | 9.260 | 9.430 | 8.980 | 9.250 | 0 | +0.05(+0.54%) |
Jun 25, 2013 | 9.040 | 9.280 | 9.000 | 9.200 | 0 | +0.25(+2.79%) |
Jun 24, 2013 | 8.890 | 9.040 | 8.740 | 8.950 | 0 | -0.10(-1.10%) |
Jun 21, 2013 | 9.340 | 9.350 | 9.040 | 9.050 | 1,770,967 | -0.16(-1.74%) |
Jun 20, 2013 | 9.490 | 9.490 | 9.010 | 9.210 | 0 | -0.44(-4.56%) |
Jun 19, 2013 | 9.680 | 9.920 | 9.610 | 9.650 | 0 | -0.41(-4.08%) |
Jun 18, 2013 | 10.03 | 10.31 | 10.00 | 10.06 | 0 | +0.01(+0.10%) |
Jun 17, 2013 | 10.00 | 10.10 | 9.910 | 10.05 | 0 | +0.43(+4.47%) |
Jun 14, 2013 | 9.850 | 9.910 | 9.510 | 9.620 | 0 | -0.15(-1.54%) |
Jun 13, 2013 | 9.570 | 9.840 | 9.490 | 9.770 | 1,022,502 | +0.18(+1.88%) |
Jun 12, 2013 | 9.890 | 10.05 | 9.500 | 9.590 | 1,046,696 | -0.21(-2.14%) |
Jun 11, 2013 | 10.00 | 10.11 | 9.560 | 9.800 | 1,470,903 | -0.40(-3.92%) |
Jun 10, 2013 | 9.980 | 10.23 | 9.820 | 10.20 | 0 | +0.17(+1.69%) |
Jun 07, 2013 | 9.910 | 10.05 | 9.640 | 10.03 | 0 | +0.14(+1.42%) |
Jun 06, 2013 | 9.830 | 10.04 | 9.740 | 9.890 | 0 | -0.04(-0.40%) |
Jun 05, 2013 | 10.00 | 10.08 | 9.790 | 9.930 | 0 | -0.12(-1.19%) |
Jun 04, 2013 | 10.18 | 10.35 | 9.960 | 10.05 | 0 | -0.19(-1.86%) |
Jun 03, 2013 | 10.00 | 10.29 | 9.862 | 10.24 | 1,045,479 | +0.33(+3.33%) |
May 31, 2013 | 10.14 | 10.37 | 9.900 | 9.910 | 909,545 | -0.37(-3.60%) |
May 30, 2013 | 10.58 | 10.59 | 10.17 | 10.28 | 0 | -0.28(-2.65%) |
May 29, 2013 | 10.24 | 10.59 | 9.980 | 10.56 | 1,956,945 | +0.27(+2.62%) |
May 28, 2013 | 10.02 | 10.33 | 9.990 | 10.29 | 1,446,540 | +0.43(+4.36%) |
May 24, 2013 | 9.990 | 10.10 | 9.820 | 9.860 | 0 | -0.24(-2.38%) |
May 23, 2013 | 9.620 | 10.22 | 9.410 | 10.10 | 0 | -0.08(-0.79%) |
May 22, 2013 | 9.990 | 10.60 | 9.910 | 10.18 | 0 | +0.17(+1.70%) |
May 21, 2013 | 9.120 | 10.08 | 9.000 | 10.01 | 0 | +0.88(+9.64%) |
May 20, 2013 | 8.700 | 9.140 | 8.640 | 9.130 | 0 | +0.38(+4.34%) |
May 17, 2013 | 8.600 | 8.800 | 8.510 | 8.750 | 0 | +0.22(+2.58%) |
May 16, 2013 | 8.510 | 8.820 | 8.410 | 8.530 | 761,100 | -0.05(-0.58%) |
May 15, 2013 | 8.540 | 8.670 | 8.460 | 8.580 | 0 | -0.13(-1.49%) |
May 13, 2013 | 8.890 | 8.920 | 8.700 | 8.710 | 0 | -0.23(-2.57%) |
May 10, 2013 | 8.930 | 8.990 | 8.700 | 8.940 | 0 | +0.04(+0.45%) |
May 09, 2013 | 8.810 | 9.080 | 8.700 | 8.900 | 0 | +0.00(+0.00%) |
May 08, 2013 | 8.600 | 8.980 | 8.570 | 8.900 | 0 | +0.23(+2.65%) |
May 07, 2013 | 8.670 | 8.750 | 8.510 | 8.670 | 0 | +0.04(+0.46%) |
May 06, 2013 | 8.640 | 8.660 | 8.441 | 8.630 | 0 | -0.01(-0.12%) |
May 03, 2013 | 8.230 | 8.690 | 8.230 | 8.640 | 0 | +0.56(+6.93%) |
May 02, 2013 | 8.080 | 8.180 | 7.945 | 8.080 | 0 | +0.04(+0.50%) |
May 01, 2013 | 8.230 | 8.230 | 7.870 | 8.040 | 1,718,982 | -0.12(-1.47%) |
Apr 30, 2013 | 7.800 | 8.190 | 7.600 | 8.160 | 2,548,454 | +0.60(+7.94%) |
Apr 29, 2013 | 6.800 | 7.780 | 6.780 | 7.560 | 3,134,647 | +0.82(+12.17%) |
Apr 26, 2013 | 6.840 | 6.850 | 6.620 | 6.740 | 1,339,024 | -0.11(-1.61%) |
Apr 25, 2013 | 7.125 | 7.150 | 6.690 | 6.850 | 1,246,203 | -0.11(-1.58%) |
Apr 24, 2013 | 6.560 | 6.990 | 6.550 | 6.960 | 0 | +0.43(+6.58%) |
Apr 23, 2013 | 6.570 | 6.600 | 6.400 | 6.530 | 977,679 | +0.02(+0.31%) |
Apr 22, 2013 | 6.600 | 6.700 | 6.350 | 6.510 | 818,037 | -0.06(-0.91%) |
Apr 19, 2013 | 6.510 | 6.585 | 6.395 | 6.570 | 704,357 | +0.13(+2.02%) |
Apr 18, 2013 | 6.530 | 6.660 | 6.260 | 6.440 | 1,543,828 | -0.06(-0.92%) |
Apr 17, 2013 | 6.590 | 6.650 | 6.350 | 6.500 | 1,323,400 | -0.20(-2.99%) |
Apr 16, 2013 | 6.740 | 7.000 | 6.680 | 6.700 | 962,728 | +0.09(+1.36%) |
Apr 15, 2013 | 7.000 | 7.000 | 6.430 | 6.610 | 2,745,909 | -0.52(-7.29%) |
Apr 12, 2013 | 7.380 | 7.430 | 7.050 | 7.130 | 890,620 | -0.31(-4.17%) |
Apr 11, 2013 | 7.560 | 7.700 | 7.420 | 7.440 | 682,268 | -0.17(-2.23%) |
Apr 10, 2013 | 7.530 | 7.630 | 7.430 | 7.610 | 598,798 | +0.07(+0.93%) |
Apr 09, 2013 | 7.280 | 7.650 | 7.280 | 7.540 | 929,138 | +0.26(+3.57%) |
Apr 08, 2013 | 7.260 | 7.320 | 7.120 | 7.280 | 542,499 | +0.05(+0.69%) |
Apr 05, 2013 | 7.020 | 7.260 | 7.020 | 7.230 | 632,590 | +0.05(+0.70%) |
Apr 04, 2013 | 7.080 | 7.490 | 7.050 | 7.180 | 805,100 | +0.08(+1.13%) |
Apr 03, 2013 | 7.280 | 7.280 | 6.935 | 7.100 | 1,362,010 | -0.18(-2.47%) |
Apr 02, 2013 | 7.560 | 7.560 | 7.220 | 7.280 | 670,084 | -0.23(-3.06%) |
Apr 01, 2013 | 7.690 | 7.770 | 7.340 | 7.510 | 1,058,622 | -0.23(-2.91%) |
Mar 28, 2013 | 7.870 | 7.900 | 7.720 | 7.735 | 660,015 | -0.15(-1.96%) |
Mar 27, 2013 | 7.840 | 7.910 | 7.681 | 7.890 | 655,668 | -0.08(-1.00%) |
Mar 26, 2013 | 7.980 | 8.070 | 7.817 | 7.970 | 640,070 | +0.00(+0.00%) |
Mar 25, 2013 | 8.130 | 8.150 | 7.900 | 7.970 | 464,878 | -0.07(-0.87%) |
Mar 22, 2013 | 8.120 | 8.200 | 7.980 | 8.040 | 719,593 | -0.04(-0.50%) |
Mar 21, 2013 | 8.140 | 8.260 | 8.040 | 8.080 | 519,280 | -0.13(-1.58%) |
Mar 20, 2013 | 8.270 | 8.270 | 8.095 | 8.210 | 526,757 | +0.04(+0.49%) |
Mar 19, 2013 | 8.290 | 8.300 | 8.000 | 8.170 | 843,270 | -0.12(-1.45%) |
Mar 18, 2013 | 8.220 | 8.485 | 8.180 | 8.290 | 3,656,906 | -0.10(-1.19%) |
Mar 15, 2013 | 8.210 | 8.480 | 8.210 | 8.390 | 1,235,315 | +0.14(+1.70%) |
Mar 14, 2013 | 8.240 | 8.270 | 8.130 | 8.250 | 536,952 | +0.06(+0.73%) |
Mar 13, 2013 | 8.300 | 8.360 | 8.125 | 8.190 | 472,323 | -0.15(-1.80%) |
Mar 12, 2013 | 8.400 | 8.560 | 8.260 | 8.340 | 620,842 | -0.09(-1.07%) |
Mar 11, 2013 | 8.480 | 8.490 | 8.090 | 8.430 | 884,516 | -0.05(-0.59%) |
Mar 08, 2013 | 8.390 | 8.600 | 8.300 | 8.480 | 725,676 | +0.17(+2.05%) |
Mar 07, 2013 | 8.260 | 8.360 | 8.180 | 8.310 | 611,681 | +0.06(+0.73%) |
Mar 06, 2013 | 8.040 | 8.320 | 7.960 | 8.250 | 809,356 | +0.24(+3.00%) |
Mar 05, 2013 | 7.910 | 8.150 | 7.910 | 8.010 | 1,196,256 | +0.18(+2.30%) |
Mar 04, 2013 | 7.930 | 7.990 | 7.770 | 7.830 | 883,400 | -0.18(-2.25%) |
Mar 01, 2013 | 8.000 | 8.060 | 7.860 | 8.010 | 1,037,119 | -0.09(-1.11%) |
Feb 28, 2013 | 8.100 | 8.200 | 8.000 | 8.100 | 991,660 | -0.06(-0.74%) |
Feb 27, 2013 | 8.160 | 8.300 | 8.110 | 8.160 | 861,962 | -0.04(-0.49%) |
Feb 26, 2013 | 8.170 | 8.260 | 8.050 | 8.200 | 1,041,010 | +0.10(+1.23%) |
Feb 25, 2013 | 8.250 | 8.440 | 8.055 | 8.100 | 1,217,142 | -0.12(-1.46%) |
Feb 22, 2013 | 8.850 | 8.910 | 8.040 | 8.220 | 2,004,848 | -0.61(-6.91%) |
Feb 21, 2013 | 8.600 | 8.830 | 8.460 | 8.830 | 999,479 | +0.19(+2.20%) |
Feb 20, 2013 | 9.140 | 9.190 | 8.600 | 8.640 | 1,299,845 | -0.51(-5.57%) |
Feb 19, 2013 | 9.380 | 9.490 | 9.120 | 9.150 | 717,023 | -0.22(-2.35%) |
Feb 15, 2013 | 9.560 | 9.640 | 9.280 | 9.370 | 730,276 | -0.13(-1.37%) |
Feb 14, 2013 | 9.140 | 9.550 | 9.120 | 9.500 | 788,834 | +0.30(+3.26%) |
Feb 13, 2013 | 9.200 | 9.330 | 9.020 | 9.200 | 779,317 | +0.06(+0.66%) |
Feb 12, 2013 | 8.950 | 9.210 | 8.900 | 9.140 | 746,622 | +0.18(+2.01%) |
Feb 11, 2013 | 8.930 | 9.020 | 8.800 | 8.960 | 361,881 | +0.01(+0.11%) |
Feb 08, 2013 | 8.920 | 9.090 | 8.860 | 8.950 | 543,868 | +0.04(+0.45%) |
Feb 07, 2013 | 8.960 | 9.050 | 8.709 | 8.910 | 809,001 | -0.03(-0.34%) |
Feb 06, 2013 | 8.650 | 8.950 | 8.600 | 8.940 | 2,923,775 | +0.32(+3.71%) |
Feb 04, 2013 | 8.740 | 8.830 | 8.540 | 8.620 | 945,119 | -0.23(-2.60%) |
Feb 01, 2013 | 8.710 | 8.880 | 8.590 | 8.850 | 908,148 | +0.25(+2.91%) |
Jan 31, 2013 | 8.500 | 8.615 | 8.310 | 8.600 | 718,856 | +0.15(+1.78%) |
Jan 30, 2013 | 8.580 | 8.740 | 8.380 | 8.450 | 1,201,608 | -0.10(-1.17%) |
Jan 29, 2013 | 8.410 | 8.580 | 8.400 | 8.550 | 826,291 | +0.05(+0.59%) |
Jan 28, 2013 | 8.580 | 8.590 | 8.300 | 8.500 | 1,709,621 | -0.36(-4.06%) |
Jan 25, 2013 | 8.960 | 8.970 | 8.700 | 8.860 | 472,859 | -0.01(-0.11%) |
Jan 24, 2013 | 8.850 | 9.030 | 8.750 | 8.870 | 711,083 | +0.01(+0.11%) |
Jan 23, 2013 | 8.960 | 8.980 | 8.780 | 8.860 | 673,621 | -0.09(-1.01%) |
Jan 22, 2013 | 8.830 | 8.980 | 8.690 | 8.950 | 602,734 | +0.11(+1.24%) |
Jan 18, 2013 | 8.960 | 8.980 | 8.700 | 8.840 | 559,918 | -0.11(-1.23%) |
Jan 17, 2013 | 8.760 | 8.960 | 8.650 | 8.950 | 867,791 | +0.24(+2.76%) |
Jan 16, 2013 | 8.740 | 8.790 | 8.540 | 8.710 | 672,676 | -0.09(-1.02%) |
Jan 15, 2013 | 8.790 | 8.850 | 8.700 | 8.800 | 538,695 | +0.00(+0.00%) |
Jan 14, 2013 | 8.640 | 8.890 | 8.630 | 8.800 | 788,092 | +0.18(+2.09%) |
Jan 11, 2013 | 9.290 | 9.320 | 8.560 | 8.620 | 2,703,915 | -0.90(-9.45%) |
Jan 10, 2013 | 9.480 | 9.610 | 9.430 | 9.520 | 685,336 | +0.14(+1.49%) |
Jan 09, 2013 | 9.540 | 9.590 | 9.239 | 9.380 | 702,530 | -0.02(-0.21%) |
Jan 08, 2013 | 9.550 | 9.650 | 9.332 | 9.400 | 577,640 | -0.25(-2.59%) |
Jan 07, 2013 | 9.470 | 9.700 | 9.400 | 9.650 | 1,269,778 | +0.06(+0.63%) |
Jan 04, 2013 | 9.180 | 9.655 | 9.160 | 9.590 | 1,176,668 | +0.44(+4.81%) |
Jan 03, 2013 | 9.480 | 9.600 | 9.060 | 9.150 | 1,189,754 | -0.37(-3.89%) |
Jan 02, 2013 | 9.501 | 9.540 | 8.770 | 9.520 | 2,042,237 | +0.75(+8.55%) |
Dec 31, 2012 | 8.180 | 8.770 | 8.180 | 8.770 | 1,033,895 | +0.58(+7.08%) |
Dec 28, 2012 | 8.280 | 8.290 | 8.120 | 8.190 | 645,185 | -0.15(-1.80%) |
Dec 27, 2012 | 8.480 | 8.520 | 8.150 | 8.340 | 583,605 | -0.14(-1.65%) |
Dec 26, 2012 | 8.350 | 8.570 | 8.350 | 8.480 | 567,714 | +0.17(+2.05%) |
Dec 24, 2012 | 8.290 | 8.350 | 8.190 | 8.310 | 304,790 | +0.01(+0.12%) |
Dec 21, 2012 | 8.210 | 8.325 | 8.070 | 8.300 | 1,266,211 | -0.23(-2.70%) |
Dec 20, 2012 | 8.630 | 8.670 | 8.460 | 8.530 | 783,487 | -0.10(-1.16%) |
Dec 19, 2012 | 8.670 | 8.840 | 8.585 | 8.630 | 1,131,788 | -0.05(-0.58%) |
Dec 18, 2012 | 8.400 | 8.720 | 8.350 | 8.680 | 872,649 | +0.29(+3.52%) |
Dec 17, 2012 | 8.490 | 8.590 | 8.310 | 8.385 | 1,145,770 | -0.08(-0.89%) |
Dec 14, 2012 | 8.190 | 8.619 | 8.190 | 8.460 | 1,007,741 | +0.24(+2.92%) |
Dec 13, 2012 | 8.320 | 8.450 | 8.180 | 8.220 | 581,497 | -0.11(-1.32%) |
Dec 12, 2012 | 8.250 | 8.500 | 8.180 | 8.330 | 841,919 | +0.10(+1.22%) |
Dec 11, 2012 | 8.110 | 8.250 | 8.040 | 8.230 | 792,356 | +0.19(+2.36%) |
Dec 10, 2012 | 8.200 | 8.230 | 7.960 | 8.040 | 618,988 | -0.04(-0.50%) |
Dec 07, 2012 | 8.150 | 8.200 | 7.990 | 8.080 | 658,851 | -0.03(-0.37%) |
Dec 06, 2012 | 8.090 | 8.160 | 8.000 | 8.110 | 972,893 | +0.02(+0.25%) |
Dec 05, 2012 | 7.980 | 8.150 | 7.810 | 8.090 | 1,000,020 | +0.17(+2.15%) |