Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.394 | 8.471 | 8.394 | 8.443 | 45,559 | +0.05(+0.58%) |
Mar 28, 2014 | 8.262 | 8.471 | 8.262 | 8.394 | 165,838 | +0.19(+2.29%) |
Mar 27, 2014 | 8.157 | 8.227 | 8.157 | 8.206 | 60,059 | +0.12(+1.42%) |
Mar 26, 2014 | 8.150 | 8.178 | 8.087 | 8.091 | 66,677 | +0.02(+0.22%) |
Mar 25, 2014 | 8.004 | 8.101 | 7.997 | 8.074 | 142,122 | +0.12(+1.45%) |
Mar 24, 2014 | 7.906 | 7.983 | 7.906 | 7.958 | 394,633 | +0.06(+0.75%) |
Mar 21, 2014 | 7.850 | 8.011 | 7.850 | 7.899 | 73,141 | +0.29(+3.75%) |
Mar 20, 2014 | 7.592 | 7.634 | 7.544 | 7.613 | 251,913 | -0.05(-0.64%) |
Mar 19, 2014 | 7.725 | 7.725 | 7.620 | 7.662 | 86,460 | -0.10(-1.35%) |
Mar 18, 2014 | 7.704 | 7.809 | 7.704 | 7.767 | 67,478 | +0.09(+1.18%) |
Mar 17, 2014 | 7.704 | 7.753 | 7.669 | 7.676 | 174,904 | +0.03(+0.36%) |
Mar 14, 2014 | 7.641 | 7.774 | 7.641 | 7.648 | 181,179 | -0.01(-0.18%) |
Mar 13, 2014 | 7.774 | 7.823 | 7.620 | 7.662 | 394,949 | -0.18(-2.28%) |
Mar 12, 2014 | 7.753 | 7.857 | 7.732 | 7.841 | 625,955 | +0.00(+0.05%) |
Mar 11, 2014 | 8.046 | 8.046 | 7.809 | 7.836 | 191,400 | -0.17(-2.16%) |
Mar 10, 2014 | 8.025 | 8.025 | 7.920 | 8.009 | 129,161 | -0.09(-1.14%) |
Mar 07, 2014 | 8.171 | 8.171 | 8.053 | 8.101 | 41,339 | -0.12(-1.44%) |
Mar 06, 2014 | 8.171 | 8.255 | 8.171 | 8.220 | 65,991 | +0.12(+1.46%) |
Mar 05, 2014 | 8.129 | 8.129 | 8.087 | 8.101 | 40,403 | -0.11(-1.36%) |
Mar 04, 2014 | 8.192 | 8.220 | 8.182 | 8.213 | 53,722 | +0.13(+1.55%) |
Mar 03, 2014 | 8.136 | 8.171 | 8.076 | 8.087 | 59,075 | -0.12(-1.45%) |
Feb 28, 2014 | 8.345 | 8.345 | 8.207 | 8.207 | 27,960 | -0.12(-1.42%) |
Feb 27, 2014 | 8.262 | 8.338 | 8.244 | 8.325 | 51,735 | +0.18(+2.23%) |
Feb 26, 2014 | 8.199 | 8.220 | 8.130 | 8.143 | 85,862 | +0.01(+0.13%) |
Feb 25, 2014 | 8.248 | 8.248 | 8.108 | 8.133 | 76,945 | -0.16(-1.89%) |
Feb 24, 2014 | 8.301 | 8.340 | 8.251 | 8.290 | 222,624 | -0.16(-1.88%) |
Feb 21, 2014 | 8.366 | 8.450 | 8.366 | 8.449 | 30,652 | -0.01(-0.10%) |
Feb 20, 2014 | 8.457 | 8.492 | 8.423 | 8.457 | 24,166 | -0.11(-1.30%) |
Feb 19, 2014 | 8.569 | 8.631 | 8.530 | 8.569 | 74,768 | +0.04(+0.49%) |
Feb 18, 2014 | 8.582 | 8.582 | 8.520 | 8.527 | 37,221 | -0.01(-0.08%) |
Feb 14, 2014 | 8.450 | 8.534 | 8.534 | 8.534 | 23,953 | +0.04(+0.49%) |
Feb 13, 2014 | 8.415 | 8.492 | 8.394 | 8.492 | 49,479 | +0.01(+0.08%) |
Feb 12, 2014 | 8.527 | 8.631 | 8.485 | 8.485 | 76,398 | +0.06(+0.66%) |
Feb 11, 2014 | 8.325 | 8.431 | 8.269 | 8.429 | 142,799 | +0.38(+4.77%) |
Feb 10, 2014 | 8.094 | 8.101 | 8.011 | 8.046 | 130,713 | -0.11(-1.37%) |
Feb 07, 2014 | 8.150 | 8.206 | 8.122 | 8.157 | 86,064 | +0.01(+0.09%) |
Feb 06, 2014 | 8.046 | 8.170 | 8.046 | 8.150 | 88,220 | +0.10(+1.30%) |
Feb 05, 2014 | 7.990 | 8.081 | 7.955 | 8.046 | 70,674 | -0.10(-1.28%) |
Feb 04, 2014 | 8.053 | 8.192 | 8.053 | 8.150 | 97,071 | +0.15(+1.83%) |
Feb 03, 2014 | 8.206 | 8.206 | 7.983 | 8.004 | 228,893 | -0.21(-2.55%) |
Jan 31, 2014 | 8.199 | 8.234 | 8.088 | 8.213 | 118,081 | -0.04(-0.51%) |
Jan 30, 2014 | 8.234 | 8.332 | 8.213 | 8.255 | 68,379 | +0.03(+0.34%) |
Jan 29, 2014 | 8.164 | 8.248 | 8.094 | 8.227 | 111,551 | -0.03(-0.38%) |
Jan 28, 2014 | 8.178 | 8.297 | 8.143 | 8.258 | 58,776 | +0.07(+0.89%) |
Jan 27, 2014 | 8.220 | 8.261 | 8.088 | 8.185 | 493,444 | -0.02(-0.25%) |
Jan 24, 2014 | 8.373 | 8.373 | 8.192 | 8.206 | 275,077 | -0.22(-2.65%) |
Jan 23, 2014 | 8.624 | 8.631 | 8.401 | 8.429 | 331,623 | -0.42(-4.73%) |
Jan 22, 2014 | 8.736 | 8.854 | 8.729 | 8.847 | 150,603 | +0.25(+2.92%) |
Jan 21, 2014 | 8.610 | 8.659 | 8.548 | 8.596 | 136,740 | +0.02(+0.24%) |
Jan 17, 2014 | 8.645 | 8.576 | 8.576 | 8.576 | 110,872 | -0.09(-1.05%) |
Jan 16, 2014 | 8.715 | 8.715 | 8.658 | 8.666 | 26,663 | -0.08(-0.96%) |
Jan 15, 2014 | 8.792 | 8.792 | 8.736 | 8.750 | 35,961 | -0.06(-0.71%) |
Jan 14, 2014 | 8.694 | 8.833 | 8.694 | 8.813 | 79,716 | +0.15(+1.77%) |
Jan 13, 2014 | 8.708 | 8.757 | 8.652 | 8.659 | 47,926 | -0.20(-2.28%) |
Jan 10, 2014 | 8.764 | 8.890 | 8.764 | 8.861 | 38,313 | +0.15(+1.68%) |
Jan 09, 2014 | 8.820 | 8.854 | 8.666 | 8.715 | 82,237 | -0.10(-1.11%) |
Jan 08, 2014 | 8.729 | 8.829 | 8.729 | 8.813 | 40,493 | +0.14(+1.61%) |
Jan 07, 2014 | 8.666 | 8.695 | 8.631 | 8.673 | 91,516 | -0.01(-0.16%) |
Jan 06, 2014 | 8.820 | 8.820 | 8.687 | 8.687 | 376,952 | -0.22(-2.43%) |
Jan 03, 2014 | 9.008 | 9.015 | 8.868 | 8.903 | 115,290 | -0.11(-1.24%) |
Jan 02, 2014 | 9.210 | 9.210 | 9.015 | 9.015 | 136,958 | -0.30(-3.21%) |
Dec 31, 2013 | 9.287 | 9.314 | 9.314 | 9.314 | 42,455 | +0.12(+1.28%) |
Dec 30, 2013 | 9.161 | 9.231 | 9.155 | 9.196 | 52,356 | -0.07(-0.75%) |
Dec 27, 2013 | 9.168 | 9.273 | 9.168 | 9.266 | 51,919 | +0.10(+1.11%) |
Dec 26, 2013 | 9.240 | 9.240 | 9.157 | 9.164 | 82,637 | -0.03(-0.38%) |
Dec 24, 2013 | 9.244 | 9.289 | 9.192 | 9.199 | 86,995 | +0.12(+1.38%) |
Dec 23, 2013 | 9.074 | 9.143 | 9.053 | 9.074 | 112,300 | -0.06(-0.62%) |
Dec 20, 2013 | 9.136 | 9.199 | 9.116 | 9.130 | 90,786 | -0.10(-1.05%) |
Dec 19, 2013 | 9.247 | 9.253 | 9.135 | 9.227 | 78,715 | -0.20(-2.13%) |
Dec 18, 2013 | 9.317 | 9.449 | 9.247 | 9.428 | 77,527 | +0.19(+2.10%) |
Dec 17, 2013 | 9.296 | 9.324 | 9.213 | 9.233 | 112,697 | -0.12(-1.33%) |
Dec 16, 2013 | 9.365 | 9.442 | 9.334 | 9.358 | 56,532 | +0.02(+0.22%) |
Dec 13, 2013 | 9.365 | 9.386 | 9.303 | 9.338 | 38,568 | +0.06(+0.69%) |
Dec 12, 2013 | 9.296 | 9.310 | 9.241 | 9.273 | 53,746 | -0.07(-0.76%) |
Dec 11, 2013 | 9.476 | 9.490 | 9.303 | 9.345 | 98,883 | -0.33(-3.42%) |
Dec 10, 2013 | 9.636 | 9.676 | 9.580 | 9.676 | 43,925 | -0.02(-0.23%) |
Dec 09, 2013 | 9.740 | 9.754 | 9.698 | 9.698 | 51,668 | -0.08(-0.78%) |
Dec 06, 2013 | 9.719 | 9.802 | 9.698 | 9.775 | 68,078 | +0.15(+1.59%) |
Dec 05, 2013 | 9.754 | 9.754 | 9.608 | 9.622 | 42,160 | -0.07(-0.72%) |
Dec 04, 2013 | 9.677 | 9.733 | 9.601 | 9.691 | 54,174 | +0.05(+0.47%) |
Dec 03, 2013 | 9.677 | 9.705 | 9.573 | 9.646 | 93,492 | -0.05(-0.47%) |
Dec 02, 2013 | 9.809 | 9.838 | 9.691 | 9.691 | 98,058 | -0.12(-1.20%) |
Nov 29, 2013 | 9.844 | 9.844 | 9.781 | 9.809 | 85,163 | -0.02(-0.18%) |
Nov 27, 2013 | 9.747 | 9.836 | 9.686 | 9.827 | 111,885 | +0.20(+2.13%) |
Nov 26, 2013 | 9.573 | 9.636 | 9.546 | 9.622 | 54,475 | +0.08(+0.80%) |
Nov 25, 2013 | 9.712 | 9.712 | 9.546 | 9.546 | 80,922 | -0.24(-2.41%) |
Nov 22, 2013 | 9.768 | 9.809 | 9.712 | 9.782 | 129,020 | +0.08(+0.79%) |
Nov 21, 2013 | 9.657 | 9.719 | 9.580 | 9.705 | 130,183 | +0.01(+0.10%) |
Nov 20, 2013 | 9.816 | 9.816 | 9.682 | 9.696 | 240,966 | -0.07(-0.74%) |
Nov 19, 2013 | 9.782 | 9.830 | 9.747 | 9.768 | 60,608 | -0.03(-0.35%) |
Nov 18, 2013 | 9.768 | 9.886 | 9.768 | 9.802 | 315,294 | +0.40(+4.20%) |
Nov 15, 2013 | 9.275 | 9.497 | 9.275 | 9.407 | 118,234 | +0.42(+4.71%) |
Nov 14, 2013 | 8.914 | 9.002 | 8.866 | 8.984 | 31,222 | -0.01(-0.08%) |
Nov 12, 2013 | 9.064 | 9.064 | 8.962 | 8.991 | 16,768 | -0.08(-0.84%) |
Nov 11, 2013 | 9.116 | 9.116 | 9.047 | 9.067 | 67,637 | +0.07(+0.81%) |
Nov 08, 2013 | 8.949 | 9.011 | 8.892 | 8.994 | 57,049 | +0.04(+0.43%) |
Nov 07, 2013 | 9.109 | 9.111 | 8.915 | 8.956 | 75,379 | -0.15(-1.68%) |
Nov 06, 2013 | 9.123 | 9.178 | 9.095 | 9.109 | 39,943 | -0.03(-0.30%) |
Nov 05, 2013 | 9.171 | 9.178 | 9.088 | 9.136 | 39,430 | -0.16(-1.72%) |
Nov 04, 2013 | 9.289 | 9.316 | 9.266 | 9.296 | 68,923 | +0.01(+0.07%) |
Nov 01, 2013 | 9.275 | 9.317 | 9.220 | 9.289 | 23,195 | +0.11(+1.21%) |
Oct 31, 2013 | 9.261 | 9.261 | 9.171 | 9.178 | 27,010 | +0.04(+0.46%) |
Oct 30, 2013 | 9.192 | 9.192 | 9.088 | 9.136 | 52,889 | +0.10(+1.15%) |
Oct 29, 2013 | 9.025 | 9.046 | 9.002 | 9.032 | 62,037 | +0.19(+2.20%) |
Oct 28, 2013 | 8.852 | 8.874 | 8.823 | 8.838 | 71,632 | +0.03(+0.31%) |
Oct 25, 2013 | 8.762 | 8.810 | 8.755 | 8.810 | 104,271 | +0.01(+0.08%) |
Oct 24, 2013 | 8.935 | 8.935 | 8.790 | 8.803 | 151,395 | -0.17(-1.92%) |
Oct 23, 2013 | 9.116 | 9.116 | 8.949 | 8.975 | 175,565 | -0.31(-3.30%) |
Oct 22, 2013 | 9.296 | 9.365 | 9.282 | 9.282 | 175,223 | +0.01(+0.07%) |
Oct 21, 2013 | 9.261 | 9.301 | 9.240 | 9.275 | 151,925 | -0.01(-0.07%) |
Oct 18, 2013 | 9.358 | 9.358 | 9.258 | 9.282 | 108,440 | -0.03(-0.30%) |
Oct 17, 2013 | 9.275 | 9.310 | 9.220 | 9.310 | 132,811 | -0.03(-0.30%) |
Oct 16, 2013 | 9.365 | 9.365 | 9.296 | 9.338 | 199,584 | +0.00(+0.00%) |
Oct 15, 2013 | 9.393 | 9.455 | 9.303 | 9.338 | 246,316 | -0.10(-1.10%) |
Oct 14, 2013 | 9.338 | 9.476 | 9.303 | 9.442 | 452,845 | +0.10(+1.09%) |
Oct 11, 2013 | 9.289 | 9.365 | 9.275 | 9.339 | 30,636 | +0.04(+0.39%) |
Oct 10, 2013 | 9.220 | 9.324 | 9.199 | 9.303 | 37,089 | +0.10(+1.13%) |
Oct 09, 2013 | 9.136 | 9.240 | 9.116 | 9.199 | 30,033 | +0.12(+1.30%) |
Oct 08, 2013 | 9.123 | 9.185 | 9.081 | 9.081 | 21,485 | +0.02(+0.23%) |
Oct 07, 2013 | 9.060 | 9.088 | 9.032 | 9.060 | 119,059 | -0.08(-0.91%) |
Oct 04, 2013 | 9.095 | 9.157 | 9.095 | 9.143 | 41,631 | +0.17(+1.93%) |
Oct 03, 2013 | 9.088 | 9.088 | 8.942 | 8.970 | 80,102 | -0.03(-0.39%) |
Oct 02, 2013 | 8.984 | 9.025 | 8.945 | 9.005 | 39,352 | -0.01(-0.15%) |
Oct 01, 2013 | 8.894 | 9.025 | 8.894 | 9.018 | 54,221 | -0.01(-0.08%) |
Sep 27, 2013 | 9.060 | 9.060 | 8.997 | 9.025 | 124,363 | -0.07(-0.81%) |
Sep 26, 2013 | 9.136 | 9.152 | 9.060 | 9.099 | 51,593 | -0.05(-0.56%) |
Sep 25, 2013 | 9.213 | 9.213 | 9.129 | 9.150 | 60,329 | -0.08(-0.89%) |
Sep 24, 2013 | 9.289 | 9.289 | 9.206 | 9.233 | 80,941 | -0.15(-1.63%) |
Sep 23, 2013 | 9.358 | 9.414 | 9.308 | 9.386 | 107,519 | +0.09(+0.93%) |
Sep 20, 2013 | 9.400 | 9.455 | 9.296 | 9.299 | 92,480 | -0.13(-1.43%) |
Sep 19, 2013 | 9.428 | 9.455 | 9.351 | 9.434 | 173,196 | -0.05(-0.52%) |
Sep 18, 2013 | 9.261 | 9.497 | 9.206 | 9.483 | 134,122 | +0.22(+2.40%) |
Sep 17, 2013 | 9.338 | 9.338 | 9.247 | 9.261 | 85,369 | -0.03(-0.37%) |
Sep 16, 2013 | 9.370 | 9.370 | 9.268 | 9.296 | 102,177 | +0.07(+0.75%) |
Sep 13, 2013 | 9.213 | 9.240 | 9.164 | 9.227 | 112,137 | -0.01(-0.08%) |
Sep 12, 2013 | 9.317 | 9.317 | 9.206 | 9.233 | 610,486 | -0.11(-1.19%) |
Sep 11, 2013 | 9.358 | 9.365 | 9.254 | 9.344 | 342,570 | -0.09(-0.96%) |
Sep 10, 2013 | 9.365 | 9.437 | 9.352 | 9.435 | 420,579 | +0.16(+1.72%) |
Sep 09, 2013 | 9.157 | 9.282 | 9.143 | 9.275 | 291,223 | +0.26(+2.85%) |
Sep 06, 2013 | 9.074 | 9.074 | 8.928 | 9.018 | 194,305 | +0.01(+0.15%) |
Sep 05, 2013 | 8.984 | 9.053 | 8.958 | 9.005 | 320,390 | +0.10(+1.09%) |
Sep 04, 2013 | 8.928 | 8.949 | 8.831 | 8.907 | 280,969 | +0.14(+1.58%) |
Sep 03, 2013 | 8.880 | 8.880 | 8.755 | 8.769 | 352,472 | +0.24(+2.76%) |
Aug 30, 2013 | 8.595 | 8.595 | 8.450 | 8.533 | 143,510 | +0.06(+0.65%) |
Aug 29, 2013 | 8.533 | 8.554 | 8.450 | 8.477 | 300,382 | +0.04(+0.49%) |
Aug 28, 2013 | 8.484 | 8.505 | 8.408 | 8.436 | 209,686 | -0.10(-1.14%) |
Aug 27, 2013 | 8.630 | 8.636 | 8.505 | 8.533 | 406,157 | -0.10(-1.20%) |
Aug 26, 2013 | 8.748 | 8.748 | 8.609 | 8.637 | 199,939 | -0.03(-0.36%) |
Aug 23, 2013 | 8.706 | 8.706 | 8.574 | 8.668 | 131,195 | -0.02(-0.28%) |
Aug 22, 2013 | 8.651 | 8.705 | 8.623 | 8.692 | 103,490 | +0.25(+2.96%) |
Aug 21, 2013 | 8.491 | 8.512 | 8.408 | 8.443 | 177,214 | -0.15(-1.70%) |
Aug 20, 2013 | 8.637 | 8.672 | 8.588 | 8.588 | 406,538 | -0.17(-1.98%) |
Aug 19, 2013 | 8.900 | 8.900 | 8.755 | 8.762 | 1,017,231 | +0.05(+0.52%) |
Aug 16, 2013 | 8.810 | 8.810 | 8.717 | 8.717 | 31,747 | +0.01(+0.12%) |
Aug 15, 2013 | 8.741 | 8.741 | 8.665 | 8.706 | 4,036 | -0.06(-0.71%) |
Aug 14, 2013 | 8.783 | 8.817 | 8.755 | 8.769 | 7,928 | -0.01(-0.08%) |
Aug 13, 2013 | 8.734 | 8.810 | 8.720 | 8.776 | 42,019 | +0.29(+3.43%) |
Aug 12, 2013 | 8.429 | 8.491 | 8.429 | 8.484 | 8,245 | +0.26(+3.12%) |
Aug 09, 2013 | 8.179 | 8.235 | 8.179 | 8.228 | 6,630 | +0.05(+0.67%) |
Aug 08, 2013 | 8.054 | 8.173 | 8.054 | 8.173 | 1,009 | +0.12(+1.47%) |
Aug 07, 2013 | 8.061 | 8.096 | 8.054 | 8.054 | 10,234 | -0.08(-1.04%) |
Aug 06, 2013 | 8.137 | 8.144 | 8.130 | 8.139 | 864 | -0.10(-1.16%) |
Aug 05, 2013 | 8.269 | 8.269 | 8.207 | 8.235 | 1,585 | -0.11(-1.33%) |
Aug 02, 2013 | 8.359 | 8.359 | 8.335 | 8.346 | 2,392 | +0.02(+0.25%) |
Aug 01, 2013 | 8.262 | 8.346 | 8.241 | 8.325 | 18,105 | +0.20(+2.40%) |
Jul 31, 2013 | 8.151 | 8.151 | 8.129 | 8.129 | 1,628 | +0.05(+0.67%) |
Jul 30, 2013 | 8.075 | 8.088 | 8.054 | 8.075 | 8,713 | -0.01(-0.09%) |
Jul 29, 2013 | 8.110 | 8.110 | 8.034 | 8.082 | 5,872 | -0.11(-1.36%) |
Jul 26, 2013 | 8.207 | 8.207 | 8.139 | 8.193 | 4,180 | -0.02(-0.25%) |
Jul 25, 2013 | 8.179 | 8.221 | 8.166 | 8.214 | 9,585 | +0.08(+1.02%) |
Jul 24, 2013 | 8.221 | 8.221 | 8.103 | 8.130 | 14,486 | -0.11(-1.35%) |
Jul 23, 2013 | 8.186 | 8.290 | 8.172 | 8.241 | 62,074 | +0.30(+3.75%) |
Jul 22, 2013 | 7.888 | 7.978 | 7.888 | 7.944 | 10,429 | -0.01(-0.17%) |
Jul 19, 2013 | 7.915 | 7.978 | 7.915 | 7.957 | 48,134 | -0.03(-0.43%) |
Jul 18, 2013 | 8.013 | 8.013 | 7.992 | 7.992 | 2,306 | -0.03(-0.43%) |
Jul 16, 2013 | 8.026 | 8.026 | 8.026 | 8.026 | 0 | -0.07(-0.86%) |
Jul 15, 2013 | 8.096 | 8.096 | 8.096 | 8.096 | 144 | +0.10(+1.30%) |
Jul 12, 2013 | 7.992 | 7.999 | 7.964 | 7.992 | 3,747 | -0.19(-2.29%) |
Jul 11, 2013 | 8.144 | 8.179 | 8.122 | 8.179 | 6,630 | +0.45(+5.83%) |
Jul 09, 2013 | 7.700 | 7.728 | 7.728 | 7.728 | 47,280 | +0.04(+0.54%) |
Jul 08, 2013 | 7.749 | 7.791 | 7.680 | 7.686 | 11,964 | +0.01(+0.09%) |
Jul 05, 2013 | 7.756 | 7.756 | 7.603 | 7.680 | 10,104 | +0.03(+0.45%) |
Jul 03, 2013 | 7.575 | 7.645 | 7.555 | 7.645 | 89,058 | -0.03(-0.36%) |
Jul 02, 2013 | 7.839 | 7.853 | 7.673 | 7.673 | 4,756 | -0.24(-2.98%) |
Jul 01, 2013 | 7.964 | 7.964 | 7.908 | 7.908 | 2,018 | -0.04(-0.52%) |
Jun 28, 2013 | 7.922 | 7.958 | 7.922 | 7.950 | 17,067 | +0.10(+1.24%) |
Jun 26, 2013 | 7.860 | 7.908 | 7.784 | 7.853 | 33,961 | +0.22(+2.82%) |
Jun 25, 2013 | 7.617 | 7.638 | 7.575 | 7.638 | 5,405 | +0.07(+0.92%) |
Jun 24, 2013 | 7.513 | 7.569 | 7.416 | 7.569 | 72,248 | -0.18(-2.33%) |
Jun 21, 2013 | 7.791 | 7.791 | 7.610 | 7.749 | 1,657 | +0.21(+2.85%) |
Jun 20, 2013 | 7.735 | 7.797 | 7.534 | 7.534 | 24,780 | -0.49(-6.14%) |
Jun 19, 2013 | 8.124 | 8.186 | 7.985 | 8.026 | 128,715 | -0.24(-2.94%) |
Jun 18, 2013 | 8.228 | 8.269 | 8.228 | 8.269 | 6,818 | +0.04(+0.51%) |
Jun 17, 2013 | 8.241 | 8.304 | 8.228 | 8.228 | 54,262 | +0.15(+1.80%) |
Jun 14, 2013 | 8.193 | 8.193 | 8.068 | 8.082 | 17,195 | -0.22(-2.67%) |
Jun 13, 2013 | 8.207 | 8.304 | 8.207 | 8.304 | 21,334 | +0.09(+1.08%) |
Jun 12, 2013 | 8.290 | 8.290 | 8.179 | 8.215 | 22,810 | -0.03(-0.40%) |
Jun 11, 2013 | 8.255 | 8.304 | 8.235 | 8.248 | 66,337 | -0.20(-2.34%) |
Jun 10, 2013 | 8.561 | 8.561 | 8.436 | 8.446 | 40,518 | -0.21(-2.44%) |
Jun 07, 2013 | 8.568 | 8.657 | 8.519 | 8.657 | 24,071 | -0.01(-0.16%) |
Jun 06, 2013 | 8.595 | 8.679 | 8.595 | 8.672 | 3,892 | +0.05(+0.56%) |
Jun 05, 2013 | 8.748 | 8.748 | 8.618 | 8.623 | 13,911 | -0.12(-1.35%) |
Jun 04, 2013 | 8.831 | 8.831 | 8.706 | 8.741 | 12,267 | -0.10(-1.10%) |
Jun 03, 2013 | 8.776 | 8.838 | 8.776 | 8.838 | 17,168 | +0.09(+1.03%) |
May 31, 2013 | 8.866 | 8.866 | 8.734 | 8.748 | 18,624 | -0.13(-1.43%) |
May 30, 2013 | 8.852 | 8.949 | 8.852 | 8.875 | 39,493 | -0.03(-0.31%) |
May 29, 2013 | 8.903 | 8.903 | 8.903 | 8.903 | 288 | -0.10(-1.13%) |
May 28, 2013 | 9.102 | 9.102 | 9.005 | 9.005 | 27,561 | +0.20(+2.29%) |
May 24, 2013 | 8.796 | 8.810 | 8.785 | 8.803 | 11,928 | -0.17(-1.93%) |
May 23, 2013 | 8.838 | 8.977 | 8.838 | 8.977 | 5,621 | -0.10(-1.07%) |
May 22, 2013 | 9.143 | 9.206 | 9.025 | 9.074 | 16,280 | -0.13(-1.45%) |
May 21, 2013 | 9.157 | 9.207 | 9.157 | 9.207 | 4,901 | +0.08(+0.85%) |
May 17, 2013 | 9.129 | 9.129 | 9.129 | 9.129 | 13,261 | +0.10(+1.08%) |
May 16, 2013 | 9.075 | 9.077 | 9.025 | 9.032 | 112,211 | -0.06(-0.61%) |
May 15, 2013 | 9.067 | 9.129 | 9.046 | 9.088 | 8,288 | -0.10(-1.06%) |
May 13, 2013 | 9.171 | 9.185 | 9.171 | 9.185 | 7,583 | -0.17(-1.77%) |
May 10, 2013 | 9.365 | 9.365 | 9.345 | 9.350 | 2,968 | +0.03(+0.33%) |
May 09, 2013 | 9.372 | 9.372 | 9.320 | 9.320 | 150,385 | -0.08(-0.86%) |
May 08, 2013 | 9.358 | 9.400 | 9.351 | 9.400 | 87,391 | +0.08(+0.89%) |
May 07, 2013 | 9.268 | 9.336 | 9.268 | 9.317 | 6,591 | +0.09(+0.98%) |
May 06, 2013 | 9.143 | 9.240 | 9.143 | 9.227 | 65,975 | +0.05(+0.53%) |
May 03, 2013 | 9.178 | 9.233 | 9.056 | 9.178 | 29,838 | +0.12(+1.34%) |
May 02, 2013 | 9.011 | 9.056 | 9.011 | 9.056 | 2,594 | +0.07(+0.81%) |
May 01, 2013 | 9.025 | 9.046 | 8.984 | 8.984 | 14,292 | -0.12(-1.30%) |
Apr 30, 2013 | 9.046 | 9.102 | 9.005 | 9.102 | 40,181 | +0.07(+0.77%) |
Apr 29, 2013 | 8.977 | 9.059 | 8.963 | 9.032 | 11,814 | +0.12(+1.40%) |
Apr 26, 2013 | 8.866 | 8.907 | 8.866 | 8.907 | 3,892 | -0.02(-0.23%) |
Apr 25, 2013 | 8.907 | 8.984 | 8.873 | 8.928 | 23,724 | +0.12(+1.34%) |
Apr 24, 2013 | 8.727 | 8.831 | 8.727 | 8.810 | 13,328 | +0.11(+1.28%) |
Apr 23, 2013 | 8.637 | 8.713 | 8.637 | 8.699 | 12,036 | -0.07(-0.79%) |
Apr 22, 2013 | 8.734 | 8.769 | 8.699 | 8.769 | 15,609 | +0.01(+0.08%) |
Apr 19, 2013 | 8.748 | 8.762 | 8.727 | 8.762 | 5,189 | +0.35(+4.21%) |
Apr 18, 2013 | 8.373 | 8.422 | 8.373 | 8.408 | 12,396 | +0.04(+0.50%) |
Apr 17, 2013 | 8.429 | 8.429 | 8.346 | 8.366 | 10,409 | -0.19(-2.19%) |
Apr 16, 2013 | 8.526 | 8.554 | 8.505 | 8.554 | 7,198 | +0.22(+2.66%) |
Apr 15, 2013 | 8.409 | 8.409 | 8.311 | 8.332 | 7,478 | -0.22(-2.52%) |
Apr 12, 2013 | 8.630 | 8.630 | 8.505 | 8.547 | 7,495 | -0.12(-1.44%) |
Apr 11, 2013 | 8.651 | 8.679 | 8.649 | 8.672 | 19,352 | -0.02(-0.24%) |
Apr 10, 2013 | 8.609 | 8.719 | 8.609 | 8.692 | 40,145 | +0.13(+1.54%) |
Apr 09, 2013 | 8.484 | 8.602 | 8.477 | 8.561 | 52,997 | +0.14(+1.65%) |
Apr 08, 2013 | 8.422 | 8.422 | 8.339 | 8.422 | 2,009 | +0.00(+0.04%) |
Apr 05, 2013 | 8.297 | 8.418 | 8.257 | 8.418 | 14,270 | -0.05(-0.61%) |
Apr 04, 2013 | 8.484 | 8.512 | 8.450 | 8.470 | 1,298 | -0.01(-0.16%) |
Apr 03, 2013 | 8.580 | 8.580 | 8.484 | 8.484 | 5,856 | -0.20(-2.32%) |
Apr 02, 2013 | 8.674 | 8.686 | 8.674 | 8.686 | 4,498 | +0.03(+0.32%) |