Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.48 | 10.51 | 10.35 | 10.39 | 196,156 | +0.03(+0.33%) |
Nov 27, 2013 | 10.34 | 10.45 | 9.882 | 10.36 | 1,673,573 | -0.01(-0.11%) |
Nov 26, 2013 | 10.35 | 10.42 | 10.32 | 10.37 | 64,399 | -0.05(-0.47%) |
Nov 25, 2013 | 10.56 | 10.56 | 10.37 | 10.42 | 246,668 | -0.13(-1.26%) |
Nov 22, 2013 | 10.42 | 10.55 | 10.37 | 10.55 | 45,569 | +0.12(+1.16%) |
Nov 21, 2013 | 10.36 | 10.44 | 10.33 | 10.43 | 88,368 | +0.16(+1.53%) |
Nov 20, 2013 | 10.44 | 10.46 | 10.24 | 10.27 | 209,648 | -0.16(-1.53%) |
Nov 19, 2013 | 10.49 | 10.54 | 10.38 | 10.43 | 143,711 | -0.07(-0.68%) |
Nov 18, 2013 | 10.73 | 10.73 | 10.46 | 10.50 | 155,992 | -0.16(-1.49%) |
Nov 15, 2013 | 10.61 | 10.68 | 10.59 | 10.66 | 183,074 | +0.11(+1.02%) |
Nov 14, 2013 | 10.48 | 10.56 | 10.39 | 10.56 | 181,324 | +0.29(+2.84%) |
Nov 12, 2013 | 10.27 | 10.32 | 10.23 | 10.26 | 93,240 | -0.07(-0.63%) |
Nov 11, 2013 | 10.41 | 10.41 | 10.26 | 10.33 | 102,252 | -0.01(-0.13%) |
Nov 08, 2013 | 9.962 | 10.34 | 9.962 | 10.34 | 233,541 | +0.36(+3.60%) |
Nov 07, 2013 | 10.28 | 10.28 | 9.953 | 9.983 | 313,085 | -0.25(-2.44%) |
Nov 06, 2013 | 10.19 | 10.29 | 10.15 | 10.23 | 158,357 | +0.12(+1.15%) |
Nov 05, 2013 | 10.08 | 10.15 | 10.03 | 10.12 | 162,876 | -0.09(-0.92%) |
Nov 04, 2013 | 10.14 | 10.22 | 10.12 | 10.21 | 175,477 | +0.09(+0.89%) |
Nov 01, 2013 | 10.14 | 10.20 | 10.01 | 10.12 | 214,220 | -0.03(-0.33%) |
Oct 31, 2013 | 10.19 | 10.29 | 10.15 | 10.15 | 596,960 | -0.04(-0.44%) |
Oct 30, 2013 | 10.31 | 10.44 | 10.06 | 10.20 | 437,476 | -0.11(-1.09%) |
Oct 29, 2013 | 10.23 | 10.31 | 10.19 | 10.31 | 137,821 | +0.06(+0.55%) |
Oct 28, 2013 | 10.28 | 10.37 | 10.21 | 10.25 | 125,820 | -0.10(-0.98%) |
Oct 25, 2013 | 10.38 | 10.38 | 10.18 | 10.36 | 118,603 | +0.08(+0.76%) |
Oct 24, 2013 | 10.26 | 10.38 | 10.19 | 10.28 | 187,949 | +0.00(+0.00%) |
Oct 23, 2013 | 10.32 | 10.32 | 10.24 | 10.28 | 228,549 | -0.12(-1.12%) |
Oct 22, 2013 | 10.24 | 10.43 | 10.23 | 10.39 | 356,049 | +0.26(+2.59%) |
Oct 21, 2013 | 10.14 | 10.16 | 10.05 | 10.13 | 165,614 | +0.02(+0.20%) |
Oct 18, 2013 | 10.10 | 10.17 | 10.03 | 10.11 | 385,281 | +0.06(+0.63%) |
Oct 17, 2013 | 9.846 | 10.07 | 9.840 | 10.05 | 533,900 | +0.22(+2.29%) |
Oct 16, 2013 | 9.711 | 9.864 | 9.682 | 9.823 | 300,390 | +0.21(+2.15%) |
Oct 15, 2013 | 9.639 | 9.740 | 9.588 | 9.617 | 209,728 | -0.10(-1.02%) |
Oct 14, 2013 | 9.527 | 9.745 | 9.518 | 9.715 | 656,916 | +0.08(+0.82%) |
Oct 11, 2013 | 9.459 | 9.641 | 9.439 | 9.637 | 1,006,397 | +0.13(+1.42%) |
Oct 10, 2013 | 9.363 | 9.545 | 9.320 | 9.502 | 471,508 | +0.37(+4.01%) |
Oct 09, 2013 | 9.129 | 9.224 | 8.983 | 9.136 | 582,947 | +0.03(+0.32%) |
Oct 08, 2013 | 9.412 | 9.412 | 9.105 | 9.107 | 395,932 | -0.31(-3.34%) |
Oct 07, 2013 | 9.475 | 9.567 | 9.410 | 9.421 | 233,781 | -0.22(-2.26%) |
Oct 04, 2013 | 9.370 | 9.652 | 9.349 | 9.639 | 178,541 | +0.28(+3.00%) |
Oct 03, 2013 | 9.466 | 9.471 | 9.226 | 9.358 | 437,614 | -0.15(-1.54%) |
Oct 02, 2013 | 9.311 | 9.520 | 9.304 | 9.504 | 215,280 | +0.02(+0.26%) |
Oct 01, 2013 | 9.358 | 9.480 | 9.343 | 9.480 | 268,553 | +0.04(+0.45%) |
Sep 27, 2013 | 9.540 | 9.563 | 9.419 | 9.437 | 247,153 | -0.21(-2.19%) |
Sep 26, 2013 | 9.549 | 9.731 | 9.549 | 9.648 | 183,069 | +0.14(+1.49%) |
Sep 25, 2013 | 9.520 | 9.608 | 9.502 | 9.507 | 143,703 | +0.03(+0.31%) |
Sep 24, 2013 | 9.453 | 9.603 | 9.415 | 9.477 | 211,718 | -0.02(-0.19%) |
Sep 23, 2013 | 9.623 | 9.630 | 9.475 | 9.495 | 182,666 | -0.12(-1.28%) |
Sep 20, 2013 | 9.864 | 9.900 | 9.610 | 9.619 | 420,229 | -0.26(-2.66%) |
Sep 19, 2013 | 9.879 | 10.05 | 9.825 | 9.882 | 334,837 | -0.03(-0.34%) |
Sep 18, 2013 | 9.507 | 9.958 | 9.471 | 9.915 | 488,060 | +0.41(+4.30%) |
Sep 17, 2013 | 9.498 | 9.549 | 9.480 | 9.507 | 190,099 | +0.00(+0.02%) |
Sep 16, 2013 | 9.536 | 9.596 | 9.475 | 9.504 | 653,259 | +0.17(+1.85%) |
Sep 13, 2013 | 9.188 | 9.347 | 9.188 | 9.331 | 175,580 | +0.12(+1.27%) |
Sep 12, 2013 | 9.374 | 9.374 | 9.188 | 9.215 | 312,021 | -0.20(-2.10%) |
Sep 11, 2013 | 9.305 | 9.421 | 9.208 | 9.412 | 328,923 | +0.12(+1.28%) |
Sep 10, 2013 | 9.215 | 9.358 | 9.206 | 9.293 | 493,422 | +0.16(+1.75%) |
Sep 09, 2013 | 8.896 | 9.156 | 8.891 | 9.134 | 373,687 | +0.27(+3.09%) |
Sep 06, 2013 | 8.981 | 9.013 | 8.802 | 8.860 | 202,441 | -0.03(-0.38%) |
Sep 05, 2013 | 8.811 | 8.942 | 8.811 | 8.894 | 156,313 | +0.07(+0.74%) |
Sep 04, 2013 | 8.683 | 8.844 | 8.584 | 8.829 | 135,296 | +0.16(+1.81%) |
Sep 03, 2013 | 8.761 | 8.889 | 8.622 | 8.671 | 322,492 | +0.09(+1.05%) |
Aug 30, 2013 | 8.629 | 8.674 | 8.548 | 8.582 | 135,527 | -0.05(-0.55%) |
Aug 29, 2013 | 8.560 | 8.725 | 8.559 | 8.629 | 126,076 | +0.03(+0.37%) |
Aug 28, 2013 | 8.599 | 8.687 | 8.584 | 8.597 | 213,130 | -0.04(-0.49%) |
Aug 27, 2013 | 8.815 | 8.882 | 8.617 | 8.640 | 392,438 | -0.35(-3.90%) |
Aug 26, 2013 | 9.015 | 9.138 | 8.961 | 8.990 | 318,238 | +0.02(+0.28%) |
Aug 23, 2013 | 8.891 | 8.995 | 8.806 | 8.965 | 275,491 | +0.16(+1.81%) |
Aug 22, 2013 | 8.677 | 8.842 | 8.667 | 8.806 | 258,905 | +0.22(+2.51%) |
Aug 21, 2013 | 8.647 | 8.752 | 8.559 | 8.591 | 268,944 | -0.13(-1.54%) |
Aug 20, 2013 | 8.615 | 8.775 | 8.566 | 8.725 | 309,531 | +0.12(+1.43%) |
Aug 19, 2013 | 8.725 | 8.784 | 8.596 | 8.603 | 322,607 | -0.18(-2.04%) |
Aug 16, 2013 | 8.864 | 8.864 | 8.743 | 8.781 | 235,185 | -0.15(-1.66%) |
Aug 15, 2013 | 8.909 | 8.956 | 8.761 | 8.930 | 341,830 | -0.13(-1.46%) |
Aug 14, 2013 | 8.986 | 9.172 | 8.986 | 9.062 | 262,450 | +0.02(+0.17%) |
Aug 13, 2013 | 9.037 | 9.098 | 8.941 | 9.046 | 278,662 | +0.05(+0.57%) |
Aug 12, 2013 | 8.923 | 9.049 | 8.891 | 8.995 | 201,091 | -0.02(-0.20%) |
Aug 09, 2013 | 8.909 | 9.071 | 8.896 | 9.013 | 395,889 | +0.14(+1.62%) |
Aug 08, 2013 | 8.712 | 8.936 | 8.705 | 8.869 | 468,245 | +0.29(+3.38%) |
Aug 07, 2013 | 8.573 | 8.631 | 8.537 | 8.579 | 263,248 | -0.02(-0.26%) |
Aug 06, 2013 | 8.721 | 8.757 | 8.555 | 8.602 | 363,319 | -0.18(-2.00%) |
Aug 05, 2013 | 8.770 | 8.831 | 8.725 | 8.777 | 177,508 | -0.02(-0.20%) |
Aug 02, 2013 | 8.759 | 8.808 | 8.683 | 8.795 | 222,848 | +0.05(+0.59%) |
Aug 01, 2013 | 8.826 | 8.843 | 8.734 | 8.743 | 328,281 | +0.11(+1.22%) |
Jul 31, 2013 | 8.680 | 8.788 | 8.612 | 8.638 | 398,615 | -0.03(-0.34%) |
Jul 30, 2013 | 8.557 | 8.701 | 8.469 | 8.667 | 259,836 | -0.03(-0.36%) |
Jul 29, 2013 | 8.568 | 8.725 | 8.530 | 8.698 | 210,056 | +0.09(+0.99%) |
Jul 26, 2013 | 8.539 | 8.617 | 8.472 | 8.613 | 405,305 | -0.08(-0.88%) |
Jul 25, 2013 | 8.532 | 8.716 | 8.532 | 8.689 | 292,696 | +0.18(+2.08%) |
Jul 24, 2013 | 8.692 | 8.701 | 8.442 | 8.512 | 509,812 | -0.21(-2.37%) |
Jul 23, 2013 | 8.795 | 8.869 | 8.677 | 8.718 | 231,127 | +0.09(+0.99%) |
Jul 22, 2013 | 8.651 | 8.705 | 8.573 | 8.633 | 247,228 | +0.06(+0.71%) |
Jul 19, 2013 | 8.512 | 8.588 | 8.467 | 8.573 | 166,913 | +0.04(+0.50%) |
Jul 18, 2013 | 8.483 | 8.638 | 8.478 | 8.530 | 697,391 | +0.07(+0.82%) |
Jul 17, 2013 | 8.364 | 8.514 | 8.364 | 8.460 | 296,798 | +0.15(+1.84%) |
Jul 16, 2013 | 8.436 | 8.485 | 8.236 | 8.308 | 316,978 | -0.12(-1.46%) |
Jul 15, 2013 | 8.469 | 8.469 | 8.366 | 8.431 | 185,917 | +0.03(+0.40%) |
Jul 12, 2013 | 8.449 | 8.449 | 8.326 | 8.397 | 253,463 | -0.08(-0.90%) |
Jul 11, 2013 | 8.454 | 8.498 | 8.393 | 8.474 | 853,874 | +0.27(+3.31%) |
Jul 10, 2013 | 8.236 | 8.269 | 8.130 | 8.202 | 273,148 | -0.03(-0.41%) |
Jul 09, 2013 | 8.112 | 8.267 | 7.987 | 8.236 | 470,775 | +0.25(+3.12%) |
Jul 08, 2013 | 7.964 | 8.038 | 7.926 | 7.987 | 199,185 | +0.11(+1.37%) |
Jul 05, 2013 | 7.879 | 7.894 | 7.755 | 7.879 | 283,570 | +0.09(+1.15%) |
Jul 03, 2013 | 7.701 | 7.805 | 7.701 | 7.789 | 265,430 | -0.01(-0.12%) |
Jul 02, 2013 | 7.814 | 7.917 | 7.690 | 7.798 | 351,673 | -0.06(-0.80%) |
Jul 01, 2013 | 7.926 | 7.971 | 7.798 | 7.861 | 585,553 | +0.13(+1.74%) |
Jun 28, 2013 | 7.771 | 7.836 | 7.674 | 7.726 | 389,409 | -0.06(-0.78%) |
Jun 26, 2013 | 7.802 | 7.827 | 7.663 | 7.787 | 496,014 | +0.02(+0.24%) |
Jun 25, 2013 | 7.795 | 7.813 | 7.634 | 7.768 | 655,633 | +0.12(+1.58%) |
Jun 24, 2013 | 7.759 | 7.764 | 7.480 | 7.647 | 1,059,706 | -0.31(-3.90%) |
Jun 21, 2013 | 8.099 | 8.124 | 7.777 | 7.958 | 748,854 | -0.04(-0.45%) |
Jun 20, 2013 | 8.197 | 8.257 | 7.938 | 7.994 | 756,548 | -0.49(-5.80%) |
Jun 19, 2013 | 8.691 | 8.691 | 8.486 | 8.486 | 372,418 | -0.15(-1.71%) |
Jun 18, 2013 | 8.495 | 8.685 | 8.495 | 8.633 | 312,582 | +0.08(+0.97%) |
Jun 17, 2013 | 8.586 | 8.629 | 8.472 | 8.551 | 259,063 | +0.11(+1.27%) |
Jun 14, 2013 | 8.544 | 8.656 | 8.383 | 8.443 | 328,830 | -0.13(-1.49%) |
Jun 13, 2013 | 8.225 | 8.613 | 8.206 | 8.571 | 578,105 | +0.27(+3.23%) |
Jun 12, 2013 | 8.501 | 8.553 | 8.276 | 8.302 | 990,784 | -0.09(-1.09%) |
Jun 11, 2013 | 8.490 | 8.557 | 8.336 | 8.394 | 455,230 | -0.25(-2.87%) |
Jun 10, 2013 | 8.653 | 8.674 | 8.564 | 8.642 | 168,508 | +0.01(+0.10%) |
Jun 07, 2013 | 8.624 | 8.669 | 8.479 | 8.633 | 447,455 | +0.06(+0.76%) |
Jun 06, 2013 | 8.463 | 8.575 | 8.383 | 8.568 | 305,411 | +0.11(+1.29%) |
Jun 05, 2013 | 8.738 | 8.756 | 8.457 | 8.459 | 712,365 | -0.34(-3.81%) |
Jun 04, 2013 | 8.852 | 8.940 | 8.698 | 8.794 | 371,707 | -0.06(-0.66%) |
Jun 03, 2013 | 8.803 | 8.868 | 8.656 | 8.852 | 417,922 | +0.06(+0.71%) |
May 31, 2013 | 8.973 | 9.062 | 8.790 | 8.790 | 652,309 | -0.21(-2.29%) |
May 30, 2013 | 8.957 | 9.060 | 8.886 | 8.995 | 425,160 | +0.08(+0.95%) |
May 29, 2013 | 8.857 | 8.931 | 8.747 | 8.910 | 453,243 | -0.02(-0.25%) |
May 28, 2013 | 8.989 | 9.035 | 8.897 | 8.933 | 475,767 | +0.15(+1.76%) |
May 24, 2013 | 8.712 | 8.794 | 8.674 | 8.779 | 206,876 | -0.07(-0.83%) |
May 23, 2013 | 8.662 | 8.881 | 8.539 | 8.852 | 571,820 | -0.03(-0.38%) |
May 22, 2013 | 9.078 | 9.288 | 8.792 | 8.886 | 651,119 | -0.18(-1.97%) |
May 21, 2013 | 9.080 | 9.188 | 9.024 | 9.065 | 453,745 | -0.00(-0.05%) |
May 20, 2013 | 8.998 | 9.136 | 8.919 | 9.069 | 483,595 | +0.07(+0.82%) |
May 17, 2013 | 8.828 | 9.004 | 8.828 | 8.995 | 654,161 | +0.23(+2.68%) |
May 16, 2013 | 8.741 | 8.937 | 8.702 | 8.761 | 457,569 | -0.06(-0.73%) |
May 15, 2013 | 8.682 | 8.897 | 8.676 | 8.826 | 463,778 | +0.25(+2.97%) |
May 13, 2013 | 8.727 | 8.727 | 8.522 | 8.571 | 499,270 | -0.16(-1.79%) |
May 10, 2013 | 8.712 | 8.734 | 8.568 | 8.727 | 306,306 | +0.00(+0.00%) |
May 09, 2013 | 8.796 | 8.859 | 8.700 | 8.727 | 420,373 | -0.06(-0.64%) |
May 08, 2013 | 8.571 | 8.785 | 8.571 | 8.783 | 760,006 | +0.19(+2.26%) |
May 07, 2013 | 8.490 | 8.627 | 8.432 | 8.589 | 593,699 | +0.13(+1.48%) |
May 06, 2013 | 8.390 | 8.483 | 8.361 | 8.463 | 568,299 | +0.07(+0.80%) |
May 03, 2013 | 8.361 | 8.468 | 8.095 | 8.396 | 1,036,140 | +0.30(+3.73%) |
May 02, 2013 | 8.050 | 8.139 | 7.891 | 8.095 | 599,675 | +0.12(+1.50%) |
May 01, 2013 | 8.215 | 8.215 | 7.963 | 7.975 | 866,366 | -0.35(-4.18%) |
Apr 30, 2013 | 8.249 | 8.323 | 8.097 | 8.323 | 496,349 | +0.04(+0.54%) |
Apr 29, 2013 | 8.159 | 8.287 | 8.039 | 8.278 | 614,111 | +0.22(+2.69%) |
Apr 26, 2013 | 8.262 | 8.311 | 7.983 | 8.061 | 591,874 | -0.25(-3.01%) |
Apr 25, 2013 | 8.309 | 8.466 | 8.244 | 8.311 | 979,762 | +0.17(+2.03%) |
Apr 24, 2013 | 7.900 | 8.177 | 7.897 | 8.146 | 699,777 | +0.30(+3.88%) |
Apr 23, 2013 | 7.746 | 7.873 | 7.685 | 7.842 | 1,433,739 | +0.13(+1.65%) |
Apr 22, 2013 | 7.665 | 7.768 | 7.469 | 7.715 | 796,840 | +0.15(+2.01%) |
Apr 19, 2013 | 7.507 | 7.576 | 7.440 | 7.562 | 612,080 | +0.16(+2.22%) |
Apr 18, 2013 | 7.393 | 7.507 | 7.281 | 7.398 | 902,135 | +0.01(+0.10%) |
Apr 17, 2013 | 7.469 | 7.504 | 7.310 | 7.390 | 916,244 | -0.26(-3.36%) |
Apr 16, 2013 | 7.556 | 7.672 | 7.525 | 7.647 | 1,107,159 | +0.25(+3.45%) |
Apr 15, 2013 | 7.902 | 7.902 | 7.364 | 7.393 | 1,557,871 | -0.71(-8.80%) |
Apr 12, 2013 | 8.271 | 8.320 | 8.005 | 8.106 | 773,189 | -0.23(-2.74%) |
Apr 11, 2013 | 8.247 | 8.441 | 8.247 | 8.334 | 648,637 | +0.03(+0.38%) |
Apr 10, 2013 | 8.224 | 8.307 | 8.179 | 8.302 | 464,557 | +0.09(+1.14%) |
Apr 09, 2013 | 8.041 | 8.280 | 8.012 | 8.209 | 1,153,906 | +0.23(+2.86%) |
Apr 08, 2013 | 7.864 | 7.985 | 7.831 | 7.981 | 741,934 | +0.05(+0.65%) |
Apr 05, 2013 | 7.849 | 7.943 | 7.757 | 7.929 | 1,214,431 | -0.05(-0.59%) |
Apr 04, 2013 | 7.815 | 8.041 | 7.815 | 7.976 | 909,605 | +0.13(+1.71%) |
Apr 03, 2013 | 8.048 | 8.061 | 7.753 | 7.842 | 753,211 | -0.20(-2.45%) |
Apr 02, 2013 | 8.282 | 8.287 | 7.989 | 8.039 | 606,685 | -0.19(-2.26%) |
Apr 01, 2013 | 8.387 | 8.419 | 8.182 | 8.224 | 581,643 | -0.22(-2.62%) |
Mar 28, 2013 | 8.320 | 8.479 | 8.320 | 8.445 | 583,911 | +0.05(+0.56%) |
Mar 27, 2013 | 8.280 | 8.403 | 8.193 | 8.399 | 789,777 | -0.01(-0.08%) |
Mar 26, 2013 | 8.445 | 8.459 | 8.327 | 8.405 | 676,985 | +0.02(+0.24%) |
Mar 25, 2013 | 8.504 | 8.521 | 8.298 | 8.385 | 1,035,030 | -0.11(-1.26%) |
Mar 22, 2013 | 8.566 | 8.575 | 8.448 | 8.492 | 614,460 | -0.00(-0.05%) |
Mar 21, 2013 | 8.738 | 8.741 | 8.486 | 8.497 | 442,557 | -0.24(-2.76%) |
Mar 20, 2013 | 8.691 | 8.771 | 8.660 | 8.738 | 551,788 | +0.12(+1.36%) |
Mar 19, 2013 | 8.699 | 8.733 | 8.456 | 8.621 | 620,529 | -0.09(-1.08%) |
Mar 18, 2013 | 8.556 | 8.768 | 8.489 | 8.715 | 671,826 | -0.08(-0.94%) |
Mar 15, 2013 | 8.782 | 8.853 | 8.730 | 8.797 | 729,125 | +0.01(+0.15%) |
Mar 14, 2013 | 8.715 | 8.800 | 8.659 | 8.784 | 465,431 | +0.13(+1.44%) |
Mar 13, 2013 | 8.777 | 8.777 | 8.617 | 8.659 | 356,132 | -0.10(-1.12%) |
Mar 12, 2013 | 8.690 | 8.855 | 8.690 | 8.757 | 509,111 | +0.05(+0.59%) |
Mar 11, 2013 | 8.652 | 8.742 | 8.570 | 8.706 | 388,512 | +0.05(+0.59%) |
Mar 08, 2013 | 8.596 | 8.672 | 8.559 | 8.655 | 641,189 | +0.17(+2.03%) |
Mar 07, 2013 | 8.487 | 8.529 | 8.460 | 8.483 | 521,279 | +0.05(+0.56%) |
Mar 06, 2013 | 8.317 | 8.494 | 8.317 | 8.436 | 721,180 | +0.22(+2.64%) |
Mar 05, 2013 | 8.239 | 8.351 | 8.195 | 8.219 | 935,050 | +0.10(+1.21%) |
Mar 04, 2013 | 8.011 | 8.121 | 7.962 | 8.121 | 705,380 | +0.00(+0.03%) |
Mar 01, 2013 | 8.054 | 8.163 | 7.947 | 8.119 | 734,316 | -0.06(-0.79%) |
Feb 28, 2013 | 8.201 | 8.275 | 8.172 | 8.183 | 570,333 | +0.00(+0.05%) |
Feb 27, 2013 | 7.886 | 8.241 | 7.886 | 8.179 | 890,332 | +0.28(+3.56%) |
Feb 26, 2013 | 7.869 | 7.927 | 7.748 | 7.898 | 1,435,142 | -0.26(-3.23%) |
Feb 22, 2013 | 8.114 | 8.165 | 8.020 | 8.161 | 628,832 | +0.19(+2.32%) |
Feb 21, 2013 | 8.092 | 8.092 | 7.862 | 7.976 | 901,331 | -0.18(-2.19%) |
Feb 20, 2013 | 8.641 | 8.641 | 8.143 | 8.154 | 1,145,463 | -0.55(-6.31%) |
Feb 19, 2013 | 8.753 | 8.824 | 8.666 | 8.704 | 997,020 | -0.03(-0.38%) |
Feb 15, 2013 | 8.842 | 8.855 | 8.675 | 8.737 | 894,259 | -0.12(-1.34%) |
Feb 14, 2013 | 8.800 | 8.891 | 8.771 | 8.855 | 650,087 | -0.00(-0.03%) |
Feb 13, 2013 | 8.820 | 8.931 | 8.818 | 8.858 | 715,618 | +0.04(+0.46%) |
Feb 12, 2013 | 8.739 | 8.844 | 8.717 | 8.818 | 803,461 | +0.04(+0.43%) |
Feb 11, 2013 | 8.797 | 8.804 | 8.739 | 8.780 | 563,319 | -0.05(-0.58%) |
Feb 08, 2013 | 8.757 | 8.844 | 8.728 | 8.831 | 696,642 | +0.12(+1.36%) |
Feb 07, 2013 | 8.775 | 8.793 | 8.588 | 8.713 | 878,343 | -0.09(-1.04%) |
Feb 06, 2013 | 8.648 | 8.822 | 8.648 | 8.804 | 591,400 | +0.15(+1.70%) |
Feb 04, 2013 | 8.742 | 8.773 | 8.643 | 8.657 | 957,484 | -0.18(-2.02%) |
Feb 01, 2013 | 8.755 | 8.860 | 8.681 | 8.835 | 1,700,892 | +0.17(+1.93%) |
Jan 31, 2013 | 8.663 | 8.764 | 8.608 | 8.668 | 863,904 | -0.12(-1.37%) |
Jan 30, 2013 | 8.945 | 9.023 | 8.755 | 8.789 | 803,985 | -0.13(-1.50%) |
Jan 29, 2013 | 8.813 | 8.943 | 8.791 | 8.922 | 1,100,511 | +0.11(+1.24%) |
Jan 28, 2013 | 9.021 | 9.021 | 8.749 | 8.813 | 836,786 | -0.19(-2.08%) |
Jan 25, 2013 | 8.967 | 9.001 | 8.862 | 9.001 | 710,132 | +0.07(+0.80%) |
Jan 24, 2013 | 8.936 | 9.059 | 8.853 | 8.929 | 882,418 | -0.01(-0.07%) |
Jan 23, 2013 | 9.043 | 9.043 | 8.893 | 8.936 | 549,991 | -0.09(-1.01%) |
Jan 22, 2013 | 8.853 | 9.052 | 8.851 | 9.027 | 1,127,782 | +0.18(+1.99%) |
Jan 18, 2013 | 8.695 | 8.858 | 8.695 | 8.851 | 685,271 | +0.10(+1.17%) |
Jan 17, 2013 | 8.688 | 8.804 | 8.679 | 8.748 | 717,889 | +0.14(+1.61%) |
Jan 16, 2013 | 8.677 | 8.677 | 8.545 | 8.610 | 570,113 | -0.13(-1.43%) |
Jan 15, 2013 | 8.637 | 8.766 | 8.675 | 8.735 | 758,084 | +0.01(+0.10%) |
Jan 14, 2013 | 8.730 | 8.800 | 8.695 | 8.726 | 433,029 | -0.02(-0.26%) |
Jan 11, 2013 | 8.735 | 8.797 | 8.663 | 8.748 | 892,755 | -0.06(-0.66%) |
Jan 10, 2013 | 8.869 | 8.869 | 8.672 | 8.806 | 744,429 | +0.08(+0.87%) |
Jan 09, 2013 | 8.713 | 8.759 | 8.681 | 8.730 | 808,513 | +0.10(+1.11%) |
Jan 08, 2013 | 8.704 | 8.715 | 8.518 | 8.634 | 595,803 | -0.06(-0.69%) |
Jan 07, 2013 | 8.646 | 8.722 | 8.596 | 8.695 | 685,061 | -0.03(-0.33%) |
Jan 04, 2013 | 8.503 | 8.746 | 8.503 | 8.724 | 795,162 | +0.22(+2.63%) |
Jan 03, 2013 | 8.617 | 8.697 | 8.447 | 8.500 | 883,771 | -0.11(-1.27%) |
Jan 02, 2013 | 8.596 | 8.610 | 8.505 | 8.610 | 1,216,390 | +0.42(+5.13%) |
Dec 31, 2012 | 7.889 | 8.235 | 7.858 | 8.190 | 970,772 | +0.31(+3.97%) |
Dec 28, 2012 | 7.929 | 8.017 | 7.860 | 7.878 | 1,231,058 | -0.21(-2.62%) |
Dec 27, 2012 | 8.090 | 8.199 | 7.871 | 8.090 | 1,010,273 | -0.02(-0.30%) |
Dec 26, 2012 | 8.099 | 8.217 | 8.092 | 8.114 | 476,341 | +0.06(+0.76%) |
Dec 24, 2012 | 7.958 | 8.086 | 7.953 | 8.053 | 460,708 | +0.04(+0.47%) |
Dec 21, 2012 | 7.782 | 8.060 | 7.782 | 8.015 | 629,440 | -0.14(-1.75%) |
Dec 20, 2012 | 8.024 | 8.160 | 7.964 | 8.158 | 1,330,469 | +0.13(+1.61%) |
Dec 19, 2012 | 8.129 | 8.171 | 8.025 | 8.029 | 1,361,854 | -0.09(-1.10%) |
Dec 18, 2012 | 7.924 | 8.131 | 7.906 | 8.118 | 1,052,254 | +0.21(+2.65%) |
Dec 17, 2012 | 7.844 | 7.913 | 7.802 | 7.909 | 821,434 | +0.10(+1.28%) |
Dec 14, 2012 | 7.662 | 7.864 | 7.662 | 7.808 | 927,400 | +0.16(+2.13%) |
Dec 13, 2012 | 7.693 | 7.795 | 7.584 | 7.646 | 837,518 | -0.08(-1.09%) |
Dec 12, 2012 | 7.788 | 7.864 | 7.695 | 7.731 | 1,239,818 | +0.03(+0.38%) |
Dec 11, 2012 | 7.646 | 7.751 | 7.619 | 7.702 | 1,188,778 | +0.12(+1.53%) |
Dec 10, 2012 | 7.428 | 7.610 | 7.428 | 7.586 | 863,691 | +0.14(+1.94%) |
Dec 07, 2012 | 7.352 | 7.443 | 7.328 | 7.441 | 1,081,010 | +0.13(+1.77%) |
Dec 06, 2012 | 7.239 | 7.332 | 7.216 | 7.312 | 841,916 | +0.03(+0.37%) |
Dec 05, 2012 | 7.323 | 7.377 | 7.161 | 7.285 | 1,290,557 | -0.11(-1.45%) |