Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.942 | 6.955 | 6.920 | 6.931 | 136,700 | -0.04(-0.64%) |
Aug 29, 2013 | 6.965 | 7.004 | 6.915 | 6.976 | 264,152 | -0.03(-0.40%) |
Aug 28, 2013 | 7.099 | 7.104 | 6.998 | 7.004 | 212,278 | -0.08(-1.10%) |
Aug 27, 2013 | 7.099 | 7.160 | 7.047 | 7.082 | 225,622 | -0.04(-0.55%) |
Aug 26, 2013 | 7.149 | 7.171 | 7.093 | 7.121 | 184,854 | -0.05(-0.70%) |
Aug 23, 2013 | 7.132 | 7.183 | 7.043 | 7.171 | 265,640 | +0.06(+0.86%) |
Aug 22, 2013 | 6.965 | 7.110 | 6.926 | 7.110 | 259,781 | +0.12(+1.76%) |
Aug 21, 2013 | 6.915 | 7.037 | 6.887 | 6.987 | 475,093 | +0.04(+0.64%) |
Aug 20, 2013 | 6.775 | 6.942 | 6.775 | 6.942 | 373,708 | +0.14(+2.05%) |
Aug 19, 2013 | 6.836 | 6.842 | 6.786 | 6.803 | 301,495 | -0.03(-0.49%) |
Aug 16, 2013 | 6.848 | 6.853 | 6.792 | 6.836 | 432,654 | -0.03(-0.41%) |
Aug 15, 2013 | 6.870 | 6.887 | 6.820 | 6.864 | 294,174 | -0.04(-0.65%) |
Aug 14, 2013 | 6.848 | 6.909 | 6.825 | 6.909 | 322,441 | +0.04(+0.57%) |
Aug 13, 2013 | 6.870 | 6.920 | 6.848 | 6.870 | 272,979 | -0.01(-0.20%) |
Aug 12, 2013 | 6.850 | 6.912 | 6.845 | 6.884 | 225,244 | +0.03(+0.49%) |
Aug 09, 2013 | 6.845 | 6.867 | 6.823 | 6.850 | 137,411 | -0.02(-0.24%) |
Aug 08, 2013 | 6.850 | 6.895 | 6.828 | 6.867 | 318,584 | +0.02(+0.24%) |
Aug 07, 2013 | 6.845 | 6.878 | 6.834 | 6.850 | 332,591 | -0.04(-0.64%) |
Aug 06, 2013 | 6.906 | 6.917 | 6.867 | 6.895 | 220,409 | -0.05(-0.72%) |
Aug 05, 2013 | 7.034 | 7.034 | 6.939 | 6.945 | 176,354 | -0.09(-1.26%) |
Aug 02, 2013 | 7.006 | 7.050 | 6.984 | 7.034 | 119,909 | +0.04(+0.56%) |
Aug 01, 2013 | 7.067 | 7.100 | 6.984 | 6.995 | 146,104 | -0.10(-1.41%) |
Jul 31, 2013 | 7.061 | 7.106 | 6.995 | 7.095 | 267,082 | +0.01(+0.08%) |
Jul 30, 2013 | 6.995 | 7.095 | 6.978 | 7.089 | 295,545 | +0.03(+0.47%) |
Jul 29, 2013 | 7.011 | 7.084 | 7.006 | 7.056 | 153,266 | +0.04(+0.60%) |
Jul 26, 2013 | 6.928 | 7.039 | 6.906 | 7.014 | 271,090 | +0.03(+0.43%) |
Jul 25, 2013 | 6.978 | 6.989 | 6.873 | 6.984 | 340,027 | -0.03(-0.40%) |
Jul 24, 2013 | 7.067 | 7.067 | 6.984 | 7.011 | 231,323 | -0.04(-0.55%) |
Jul 23, 2013 | 7.050 | 7.106 | 6.986 | 7.050 | 226,568 | +0.01(+0.16%) |
Jul 22, 2013 | 7.134 | 7.156 | 6.990 | 7.039 | 277,378 | -0.12(-1.63%) |
Jul 19, 2013 | 7.228 | 7.234 | 7.139 | 7.156 | 183,552 | -0.08(-1.08%) |
Jul 18, 2013 | 7.256 | 7.278 | 7.222 | 7.234 | 164,042 | -0.02(-0.23%) |
Jul 17, 2013 | 7.222 | 7.272 | 7.206 | 7.250 | 200,658 | +0.03(+0.38%) |
Jul 16, 2013 | 7.145 | 7.261 | 7.134 | 7.222 | 193,214 | -0.03(-0.38%) |
Jul 15, 2013 | 7.311 | 7.314 | 7.222 | 7.250 | 150,755 | -0.07(-0.91%) |
Jul 12, 2013 | 7.356 | 7.406 | 7.295 | 7.317 | 159,441 | -0.02(-0.30%) |
Jul 11, 2013 | 7.356 | 7.383 | 7.306 | 7.339 | 165,549 | +0.06(+0.88%) |
Jul 10, 2013 | 7.259 | 7.314 | 7.203 | 7.275 | 188,664 | -0.01(-0.15%) |
Jul 09, 2013 | 7.308 | 7.319 | 7.247 | 7.286 | 217,716 | -0.03(-0.45%) |
Jul 08, 2013 | 7.336 | 7.424 | 7.264 | 7.319 | 288,118 | -0.05(-0.67%) |
Jul 05, 2013 | 7.358 | 7.397 | 7.259 | 7.369 | 261,311 | -0.07(-0.96%) |
Jul 03, 2013 | 7.540 | 7.540 | 7.413 | 7.441 | 151,284 | -0.13(-1.68%) |
Jul 02, 2013 | 7.656 | 7.673 | 7.568 | 7.568 | 220,938 | -0.09(-1.15%) |
Jul 01, 2013 | 7.634 | 7.710 | 7.634 | 7.656 | 143,245 | +0.00(+0.00%) |
Jun 28, 2013 | 7.628 | 7.673 | 7.562 | 7.656 | 181,616 | +0.02(+0.22%) |
Jun 27, 2013 | 7.573 | 7.717 | 7.562 | 7.639 | 365,476 | +0.10(+1.39%) |
Jun 26, 2013 | 7.303 | 7.562 | 7.259 | 7.535 | 335,120 | +0.28(+3.88%) |
Jun 25, 2013 | 7.236 | 7.259 | 7.126 | 7.253 | 304,382 | +0.04(+0.54%) |
Jun 24, 2013 | 7.319 | 7.319 | 7.165 | 7.214 | 434,946 | -0.15(-2.10%) |
Jun 21, 2013 | 7.397 | 7.452 | 7.336 | 7.369 | 274,310 | -0.07(-0.96%) |
Jun 20, 2013 | 7.457 | 7.474 | 7.397 | 7.441 | 430,908 | -0.12(-1.61%) |
Jun 19, 2013 | 7.601 | 7.617 | 7.540 | 7.562 | 272,982 | -0.08(-1.08%) |
Jun 18, 2013 | 7.728 | 7.739 | 7.617 | 7.645 | 261,543 | -0.09(-1.21%) |
Jun 17, 2013 | 7.733 | 7.799 | 7.673 | 7.739 | 317,205 | +0.01(+0.07%) |
Jun 14, 2013 | 7.584 | 7.744 | 7.557 | 7.733 | 320,420 | +0.15(+2.04%) |
Jun 13, 2013 | 7.468 | 7.584 | 7.374 | 7.579 | 420,824 | +0.13(+1.70%) |
Jun 12, 2013 | 7.645 | 7.675 | 7.452 | 7.452 | 516,965 | -0.27(-3.54%) |
Jun 11, 2013 | 7.725 | 7.763 | 7.637 | 7.725 | 305,358 | -0.10(-1.26%) |
Jun 10, 2013 | 7.945 | 7.945 | 7.796 | 7.824 | 168,956 | -0.14(-1.79%) |
Jun 07, 2013 | 7.966 | 8.010 | 7.906 | 7.966 | 122,884 | -0.02(-0.21%) |
Jun 06, 2013 | 7.912 | 7.994 | 7.892 | 7.983 | 182,748 | +0.07(+0.83%) |
Jun 05, 2013 | 7.802 | 7.917 | 7.796 | 7.917 | 232,133 | +0.13(+1.69%) |
Jun 04, 2013 | 7.730 | 7.796 | 7.643 | 7.785 | 556,382 | +0.01(+0.14%) |
Jun 03, 2013 | 7.972 | 7.976 | 7.736 | 7.774 | 515,283 | -0.20(-2.48%) |
May 31, 2013 | 8.098 | 8.137 | 7.923 | 7.972 | 297,415 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.115 | 239,821 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,050 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.362 | 146,056 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.417 | 86,899 | -0.02(-0.26%) |
May 23, 2013 | 8.373 | 8.439 | 8.367 | 8.439 | 156,099 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.395 | 8.406 | 108,445 | -0.01(-0.13%) |
May 21, 2013 | 8.439 | 8.444 | 8.400 | 8.417 | 118,846 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.483 | 158,396 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.395 | 126,534 | +0.00(+0.00%) |
May 16, 2013 | 8.406 | 8.433 | 8.384 | 8.395 | 79,211 | +0.01(+0.13%) |
May 15, 2013 | 8.439 | 8.439 | 8.340 | 8.384 | 146,887 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,316 | -0.08(-0.90%) |
May 10, 2013 | 8.472 | 8.493 | 8.439 | 8.488 | 201,655 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,752 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.450 | 8.466 | 135,930 | -0.03(-0.38%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,189 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.450 | 8.412 | 8.444 | 90,539 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.450 | 8.395 | 8.422 | 94,268 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.450 | 148,611 | +0.05(+0.59%) |
May 01, 2013 | 8.439 | 8.455 | 8.368 | 8.401 | 252,242 | -0.01(-0.13%) |
Apr 30, 2013 | 8.461 | 8.466 | 8.368 | 8.412 | 293,822 | +0.02(+0.20%) |
Apr 29, 2013 | 8.390 | 8.428 | 8.390 | 8.395 | 108,129 | -0.01(-0.06%) |
Apr 26, 2013 | 8.362 | 8.412 | 8.384 | 8.401 | 105,218 | +0.02(+0.20%) |
Apr 25, 2013 | 8.341 | 8.412 | 8.341 | 8.384 | 197,329 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.341 | 8.373 | 104,340 | -0.03(-0.33%) |
Apr 23, 2013 | 8.341 | 8.412 | 8.341 | 8.401 | 241,459 | +0.06(+0.72%) |
Apr 22, 2013 | 8.330 | 8.351 | 8.324 | 8.341 | 96,350 | +0.02(+0.20%) |
Apr 19, 2013 | 8.308 | 8.351 | 8.308 | 8.324 | 102,037 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.330 | 8.280 | 8.302 | 74,891 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,297 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,986 | -0.02(-0.20%) |
Apr 15, 2013 | 8.319 | 8.324 | 8.275 | 8.302 | 111,178 | -0.01(-0.13%) |
Apr 12, 2013 | 8.270 | 8.324 | 8.259 | 8.313 | 159,652 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,975 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,214 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.286 | 8.231 | 8.275 | 193,740 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.227 | 8.248 | 137,535 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,913 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,576 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.085 | 8.145 | 588,894 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.183 | 8.204 | 282,907 | -0.01(-0.07%) |
Apr 01, 2013 | 8.231 | 8.280 | 8.210 | 8.210 | 244,140 | -0.01(-0.13%) |
Mar 28, 2013 | 8.286 | 8.302 | 8.221 | 8.221 | 358,349 | -0.04(-0.46%) |
Mar 27, 2013 | 8.221 | 8.274 | 8.221 | 8.259 | 198,527 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,475 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.259 | 208,223 | -0.08(-0.91%) |
Mar 22, 2013 | 8.384 | 8.384 | 8.302 | 8.335 | 119,115 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,760 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.384 | 88,719 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,400 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,791 | +0.21(+2.62%) |
Mar 15, 2013 | 8.145 | 8.166 | 8.047 | 8.090 | 406,407 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,317 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.373 | 230,296 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.395 | 8.432 | 279,938 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.514 | 8.519 | 161,372 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.557 | 8.670 | 157,485 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.541 | 8.584 | 110,023 | -0.09(-1.06%) |
Mar 06, 2013 | 8.649 | 8.676 | 8.584 | 8.676 | 128,788 | +0.04(+0.44%) |
Mar 05, 2013 | 8.595 | 8.638 | 8.573 | 8.638 | 107,690 | +0.03(+0.38%) |
Mar 04, 2013 | 8.584 | 8.605 | 8.546 | 8.605 | 94,899 | +0.03(+0.38%) |
Mar 01, 2013 | 8.605 | 8.649 | 8.536 | 8.573 | 138,981 | +0.02(+0.25%) |
Feb 28, 2013 | 8.530 | 8.573 | 8.508 | 8.551 | 124,314 | +0.01(+0.13%) |
Feb 27, 2013 | 8.530 | 8.573 | 8.465 | 8.541 | 108,624 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.530 | 8.432 | 8.514 | 118,083 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,295 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,848 | -0.03(-0.38%) |
Feb 21, 2013 | 8.530 | 8.595 | 8.530 | 8.568 | 96,096 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,532 | -0.03(-0.38%) |
Feb 19, 2013 | 8.514 | 8.541 | 8.470 | 8.541 | 205,568 | +0.05(+0.57%) |
Feb 15, 2013 | 8.568 | 8.573 | 8.441 | 8.492 | 180,691 | -0.08(-0.88%) |
Feb 14, 2013 | 8.584 | 8.622 | 8.470 | 8.568 | 176,806 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.568 | 8.584 | 124,867 | +0.00(+0.00%) |
Feb 12, 2013 | 8.611 | 8.648 | 8.578 | 8.584 | 119,287 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.611 | 8.578 | 8.611 | 92,109 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,862 | +0.01(+0.13%) |
Feb 07, 2013 | 8.611 | 8.611 | 8.557 | 8.562 | 129,515 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,806 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,469 | +0.03(+0.38%) |
Feb 01, 2013 | 8.492 | 8.551 | 8.449 | 8.471 | 167,182 | -0.04(-0.44%) |
Jan 31, 2013 | 8.519 | 8.562 | 8.465 | 8.508 | 195,843 | -0.05(-0.57%) |
Jan 30, 2013 | 8.438 | 8.589 | 8.433 | 8.557 | 193,746 | +0.09(+1.02%) |
Jan 29, 2013 | 8.492 | 8.600 | 8.449 | 8.471 | 236,137 | -0.07(-0.82%) |
Jan 28, 2013 | 8.611 | 8.611 | 8.498 | 8.541 | 236,066 | -0.06(-0.68%) |
Jan 25, 2013 | 8.621 | 8.637 | 8.568 | 8.600 | 147,136 | +0.01(+0.06%) |
Jan 24, 2013 | 8.643 | 8.648 | 8.568 | 8.594 | 214,799 | -0.03(-0.37%) |
Jan 23, 2013 | 8.627 | 8.659 | 8.578 | 8.627 | 249,167 | -0.01(-0.06%) |
Jan 22, 2013 | 8.659 | 8.670 | 8.611 | 8.632 | 181,357 | -0.03(-0.31%) |
Jan 18, 2013 | 8.681 | 8.681 | 8.600 | 8.659 | 155,596 | -0.02(-0.19%) |
Jan 17, 2013 | 8.664 | 8.675 | 8.598 | 8.675 | 97,834 | +0.06(+0.69%) |
Jan 16, 2013 | 8.627 | 8.627 | 8.471 | 8.616 | 131,131 | +0.02(+0.19%) |
Jan 15, 2013 | 8.691 | 8.772 | 8.557 | 8.600 | 203,015 | -0.04(-0.50%) |
Jan 14, 2013 | 8.718 | 8.761 | 8.637 | 8.643 | 116,334 | -0.06(-0.74%) |
Jan 11, 2013 | 8.799 | 8.804 | 8.707 | 8.707 | 88,385 | -0.08(-0.92%) |
Jan 10, 2013 | 8.847 | 8.847 | 8.725 | 8.788 | 113,769 | -0.02(-0.24%) |
Jan 09, 2013 | 8.745 | 8.809 | 8.718 | 8.809 | 94,558 | +0.09(+1.04%) |
Jan 08, 2013 | 8.692 | 8.735 | 8.670 | 8.718 | 97,019 | +0.03(+0.37%) |
Jan 07, 2013 | 8.665 | 8.729 | 8.644 | 8.686 | 180,845 | +0.02(+0.25%) |
Jan 04, 2013 | 8.654 | 8.718 | 8.638 | 8.665 | 165,262 | +0.03(+0.37%) |
Jan 03, 2013 | 8.601 | 8.686 | 8.536 | 8.633 | 112,844 | +0.07(+0.88%) |
Jan 02, 2013 | 8.478 | 8.563 | 8.306 | 8.558 | 159,408 | +0.25(+3.03%) |
Dec 31, 2012 | 8.247 | 8.306 | 8.178 | 8.306 | 284,912 | +0.06(+0.71%) |
Dec 28, 2012 | 8.199 | 8.306 | 8.178 | 8.247 | 262,094 | +0.09(+1.12%) |
Dec 27, 2012 | 8.355 | 8.360 | 8.140 | 8.156 | 308,748 | -0.21(-2.50%) |
Dec 26, 2012 | 8.344 | 8.397 | 8.333 | 8.365 | 137,506 | +0.01(+0.06%) |
Dec 24, 2012 | 8.419 | 8.419 | 8.355 | 8.360 | 103,530 | -0.06(-0.70%) |
Dec 21, 2012 | 8.349 | 8.419 | 8.296 | 8.419 | 349,633 | +0.07(+0.90%) |
Dec 20, 2012 | 8.387 | 8.419 | 8.328 | 8.344 | 291,195 | -0.01(-0.06%) |
Dec 19, 2012 | 8.392 | 8.542 | 8.322 | 8.349 | 437,495 | -0.04(-0.51%) |
Dec 18, 2012 | 8.387 | 8.466 | 8.304 | 8.392 | 219,656 | -0.04(-0.51%) |
Dec 17, 2012 | 8.686 | 8.686 | 8.376 | 8.435 | 372,972 | -0.18(-2.11%) |
Dec 14, 2012 | 8.670 | 8.670 | 8.574 | 8.617 | 234,737 | -0.06(-0.68%) |
Dec 13, 2012 | 8.697 | 8.713 | 8.627 | 8.676 | 131,540 | +0.00(+0.00%) |
Dec 12, 2012 | 8.686 | 8.820 | 8.670 | 8.676 | 198,042 | -0.07(-0.79%) |
Dec 11, 2012 | 8.761 | 8.814 | 8.681 | 8.745 | 152,890 | +0.06(+0.67%) |
Dec 10, 2012 | 8.734 | 8.798 | 8.638 | 8.686 | 186,898 | -0.03(-0.31%) |
Dec 07, 2012 | 8.830 | 8.830 | 8.713 | 8.713 | 135,178 | -0.12(-1.39%) |
Dec 06, 2012 | 8.910 | 8.920 | 8.830 | 8.835 | 204,911 | -0.07(-0.78%) |
Dec 05, 2012 | 8.846 | 8.931 | 8.840 | 8.904 | 172,417 | +0.06(+0.66%) |
Dec 04, 2012 | 8.878 | 8.899 | 8.793 | 8.846 | 164,399 | -0.03(-0.30%) |
Nov 30, 2012 | 8.814 | 8.872 | 8.771 | 8.872 | 150,032 | +0.09(+1.03%) |
Nov 29, 2012 | 8.777 | 8.808 | 8.761 | 8.782 | 171,831 | -0.01(-0.06%) |
Nov 28, 2012 | 8.729 | 8.787 | 8.713 | 8.787 | 203,486 | +0.06(+0.73%) |
Nov 27, 2012 | 8.585 | 8.723 | 8.585 | 8.723 | 161,907 | +0.12(+1.36%) |
Nov 26, 2012 | 8.670 | 8.670 | 8.553 | 8.606 | 123,442 | -0.09(-1.04%) |
Nov 23, 2012 | 8.606 | 8.702 | 8.595 | 8.697 | 69,449 | +0.10(+1.11%) |
Nov 21, 2012 | 8.622 | 8.649 | 8.595 | 8.601 | 195,149 | -0.05(-0.55%) |
Nov 20, 2012 | 8.643 | 8.649 | 8.553 | 8.649 | 92,016 | +0.04(+0.43%) |
Nov 19, 2012 | 8.446 | 8.633 | 8.446 | 8.611 | 210,880 | +0.15(+1.83%) |
Nov 16, 2012 | 8.324 | 8.484 | 8.309 | 8.457 | 85,821 | +0.13(+1.60%) |
Nov 15, 2012 | 8.414 | 8.420 | 8.228 | 8.324 | 309,839 | -0.12(-1.45%) |
Nov 14, 2012 | 8.420 | 8.489 | 8.420 | 8.446 | 304,887 | -0.04(-0.50%) |
Nov 13, 2012 | 8.606 | 8.606 | 8.457 | 8.489 | 243,908 | -0.11(-1.24%) |
Nov 12, 2012 | 8.601 | 8.627 | 8.574 | 8.595 | 105,990 | +0.03(+0.31%) |
Nov 09, 2012 | 8.611 | 8.691 | 8.527 | 8.569 | 316,094 | -0.09(-1.04%) |
Nov 08, 2012 | 8.558 | 8.675 | 8.558 | 8.659 | 149,875 | +0.09(+1.05%) |
Nov 07, 2012 | 8.405 | 8.601 | 8.405 | 8.569 | 178,141 | +0.08(+1.00%) |
Nov 06, 2012 | 8.463 | 8.548 | 8.442 | 8.484 | 171,429 | +0.04(+0.50%) |
Nov 05, 2012 | 8.585 | 8.585 | 8.415 | 8.442 | 165,011 | -0.11(-1.30%) |
Nov 02, 2012 | 8.723 | 8.723 | 8.527 | 8.553 | 196,393 | -0.16(-1.88%) |
Nov 01, 2012 | 8.712 | 8.738 | 8.670 | 8.717 | 160,810 | +0.06(+0.67%) |
Oct 31, 2012 | 8.664 | 8.839 | 8.654 | 8.659 | 193,068 | -0.02(-0.24%) |
Oct 26, 2012 | 8.744 | 8.680 | 8.680 | 8.680 | 200,216 | -0.02(-0.18%) |
Oct 25, 2012 | 8.723 | 8.723 | 8.648 | 8.696 | 117,361 | -0.01(-0.06%) |
Oct 24, 2012 | 8.574 | 8.701 | 8.537 | 8.701 | 263,268 | +0.17(+1.99%) |
Oct 23, 2012 | 8.601 | 8.601 | 8.505 | 8.532 | 152,794 | -0.06(-0.68%) |
Oct 19, 2012 | 8.590 | 8.606 | 8.532 | 8.590 | 107,833 | +0.02(+0.19%) |
Oct 18, 2012 | 8.585 | 8.606 | 8.537 | 8.574 | 86,481 | +0.01(+0.06%) |
Oct 17, 2012 | 8.542 | 8.580 | 8.532 | 8.569 | 101,063 | +0.03(+0.31%) |
Oct 16, 2012 | 8.505 | 8.548 | 8.489 | 8.542 | 165,783 | +0.02(+0.19%) |
Oct 15, 2012 | 8.590 | 8.601 | 8.500 | 8.527 | 110,932 | -0.04(-0.43%) |
Oct 12, 2012 | 8.574 | 8.622 | 8.516 | 8.564 | 118,465 | +0.02(+0.25%) |
Oct 11, 2012 | 8.521 | 8.569 | 8.505 | 8.542 | 109,809 | -0.01(-0.06%) |
Oct 10, 2012 | 8.505 | 8.548 | 8.442 | 8.548 | 198,265 | +0.05(+0.56%) |
Oct 09, 2012 | 8.516 | 8.534 | 8.490 | 8.500 | 232,130 | -0.04(-0.49%) |
Oct 08, 2012 | 8.553 | 8.569 | 8.495 | 8.542 | 103,910 | +0.01(+0.06%) |
Oct 05, 2012 | 8.490 | 8.553 | 8.479 | 8.537 | 160,964 | +0.04(+0.43%) |
Oct 04, 2012 | 8.558 | 8.558 | 8.463 | 8.500 | 118,816 | -0.05(-0.56%) |
Oct 03, 2012 | 8.606 | 8.627 | 8.516 | 8.548 | 165,942 | -0.03(-0.37%) |
Oct 02, 2012 | 8.690 | 8.690 | 8.548 | 8.579 | 180,864 | -0.07(-0.79%) |
Oct 01, 2012 | 8.711 | 8.748 | 8.622 | 8.648 | 164,816 | -0.05(-0.61%) |
Sep 28, 2012 | 8.674 | 8.701 | 8.632 | 8.701 | 111,462 | +0.07(+0.79%) |
Sep 27, 2012 | 8.674 | 8.674 | 8.585 | 8.632 | 150,591 | -0.02(-0.18%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.574 | 8.648 | 176,585 | +0.07(+0.80%) |
Sep 25, 2012 | 8.505 | 8.579 | 8.474 | 8.579 | 284,105 | +0.09(+1.12%) |
Sep 24, 2012 | 8.463 | 8.500 | 8.432 | 8.484 | 158,829 | +0.04(+0.44%) |
Sep 21, 2012 | 8.447 | 8.447 | 8.416 | 8.447 | 196,173 | +0.02(+0.19%) |
Sep 20, 2012 | 8.405 | 8.447 | 8.368 | 8.432 | 215,644 | +0.02(+0.25%) |
Sep 19, 2012 | 8.389 | 8.411 | 8.384 | 8.411 | 152,391 | +0.02(+0.25%) |
Sep 18, 2012 | 8.379 | 8.395 | 8.368 | 8.389 | 141,869 | +0.01(+0.06%) |
Sep 17, 2012 | 8.379 | 8.395 | 8.347 | 8.384 | 257,762 | +0.02(+0.19%) |
Sep 14, 2012 | 8.347 | 8.384 | 8.331 | 8.368 | 119,247 | +0.04(+0.51%) |
Sep 13, 2012 | 8.252 | 8.326 | 8.242 | 8.326 | 124,432 | +0.05(+0.64%) |
Sep 12, 2012 | 8.226 | 8.273 | 8.194 | 8.273 | 121,225 | +0.08(+0.97%) |
Sep 11, 2012 | 8.179 | 8.205 | 8.152 | 8.194 | 103,516 | +0.03(+0.32%) |
Sep 10, 2012 | 8.152 | 8.173 | 8.142 | 8.168 | 124,002 | +0.01(+0.13%) |
Sep 07, 2012 | 8.121 | 8.158 | 8.121 | 8.158 | 60,426 | +0.02(+0.26%) |
Sep 06, 2012 | 8.126 | 8.173 | 8.116 | 8.137 | 177,391 | +0.00(+0.00%) |
Sep 05, 2012 | 8.152 | 8.179 | 8.131 | 8.137 | 203,380 | +0.00(+0.00%) |