Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.170 | 2.200 | 2.100 | 2.120 | 0 | -0.01(-0.47%) |
Nov 27, 2013 | 2.030 | 2.140 | 2.030 | 2.130 | 0 | +0.10(+4.93%) |
Nov 26, 2013 | 2.100 | 2.150 | 2.020 | 2.030 | 0 | -0.07(-3.33%) |
Nov 25, 2013 | 2.010 | 2.100 | 2.000 | 2.100 | 1,100,042 | +0.11(+5.53%) |
Nov 22, 2013 | 1.960 | 1.990 | 1.950 | 1.990 | 0 | +0.02(+1.02%) |
Nov 21, 2013 | 1.990 | 2.000 | 1.950 | 1.970 | 310,263 | -0.01(-0.51%) |
Nov 20, 2013 | 2.000 | 2.020 | 1.950 | 1.980 | 0 | -0.02(-1.00%) |
Nov 19, 2013 | 2.040 | 2.040 | 2.000 | 2.000 | 439,041 | -0.03(-1.48%) |
Nov 18, 2013 | 2.040 | 2.070 | 2.010 | 2.030 | 0 | -0.01(-0.49%) |
Nov 15, 2013 | 2.070 | 2.100 | 2.010 | 2.040 | 0 | -0.05(-2.39%) |
Nov 14, 2013 | 2.010 | 2.100 | 1.990 | 2.090 | 686,172 | +0.08(+3.98%) |
Nov 12, 2013 | 2.030 | 2.040 | 2.000 | 2.010 | 0 | -0.03(-1.47%) |
Nov 11, 2013 | 2.030 | 2.050 | 2.010 | 2.040 | 0 | +0.01(+0.49%) |
Nov 08, 2013 | 2.060 | 2.090 | 2.010 | 2.030 | 0 | -0.04(-1.93%) |
Nov 07, 2013 | 2.050 | 2.080 | 2.000 | 2.070 | 717,058 | +0.02(+0.98%) |
Nov 06, 2013 | 2.080 | 2.090 | 2.050 | 2.050 | 471,415 | -0.02(-0.97%) |
Nov 05, 2013 | 2.120 | 2.130 | 2.060 | 2.070 | 544,710 | -0.05(-2.36%) |
Nov 04, 2013 | 2.080 | 2.120 | 2.050 | 2.120 | 386,520 | +0.05(+2.42%) |
Nov 01, 2013 | 2.060 | 2.090 | 2.030 | 2.070 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 2.090 | 2.120 | 2.050 | 2.070 | 635,939 | -0.03(-1.43%) |
Oct 30, 2013 | 2.140 | 2.180 | 2.080 | 2.100 | 437,811 | -0.04(-1.87%) |
Oct 29, 2013 | 2.150 | 2.170 | 2.060 | 2.140 | 0 | -0.01(-0.47%) |
Oct 28, 2013 | 2.270 | 2.320 | 2.130 | 2.150 | 1,294,244 | -0.11(-4.87%) |
Oct 25, 2013 | 2.270 | 2.350 | 2.235 | 2.260 | 0 | -0.03(-1.31%) |
Oct 24, 2013 | 2.170 | 2.350 | 2.120 | 2.290 | 1,418,014 | +0.11(+5.05%) |
Oct 23, 2013 | 2.160 | 2.220 | 2.120 | 2.180 | 1,341,109 | +0.01(+0.46%) |
Oct 22, 2013 | 2.200 | 2.220 | 2.120 | 2.170 | 564,828 | -0.02(-0.91%) |
Oct 21, 2013 | 2.150 | 2.200 | 2.090 | 2.190 | 498,195 | +0.03(+1.39%) |
Oct 18, 2013 | 2.240 | 2.260 | 2.150 | 2.160 | 460,182 | -0.04(-1.82%) |
Oct 17, 2013 | 2.120 | 2.240 | 2.100 | 2.200 | 1,038,027 | +0.07(+3.29%) |
Oct 16, 2013 | 2.090 | 2.140 | 2.060 | 2.130 | 358,259 | +0.05(+2.40%) |
Oct 15, 2013 | 2.110 | 2.110 | 2.070 | 2.080 | 240,290 | -0.02(-1.19%) |
Oct 14, 2013 | 2.100 | 2.110 | 2.060 | 2.105 | 287,886 | -0.02(-0.71%) |
Oct 11, 2013 | 2.080 | 2.140 | 2.060 | 2.120 | 0 | +0.02(+0.95%) |
Oct 10, 2013 | 2.080 | 2.170 | 2.080 | 2.100 | 388,647 | +0.04(+1.94%) |
Oct 09, 2013 | 2.080 | 2.085 | 2.010 | 2.060 | 0 | -0.02(-0.96%) |
Oct 08, 2013 | 2.140 | 2.180 | 2.060 | 2.080 | 476,469 | -0.06(-2.80%) |
Oct 07, 2013 | 2.100 | 2.170 | 2.080 | 2.140 | 0 | +0.03(+1.42%) |
Oct 04, 2013 | 2.040 | 2.230 | 2.040 | 2.110 | 0 | +0.07(+3.43%) |
Oct 03, 2013 | 2.040 | 2.070 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 2.060 | 2.075 | 2.035 | 2.040 | 474,470 | -0.04(-1.92%) |
Oct 01, 2013 | 2.060 | 2.090 | 2.050 | 2.080 | 252,032 | -0.01(-0.48%) |
Sep 27, 2013 | 2.100 | 2.147 | 2.050 | 2.090 | 0 | -0.03(-1.42%) |
Sep 26, 2013 | 2.110 | 2.130 | 2.100 | 2.120 | 217,330 | +0.00(+0.00%) |
Sep 25, 2013 | 2.080 | 2.130 | 2.080 | 2.120 | 384,670 | +0.03(+1.44%) |
Sep 24, 2013 | 2.110 | 2.110 | 2.060 | 2.090 | 383,318 | -0.02(-0.95%) |
Sep 23, 2013 | 2.120 | 2.130 | 2.080 | 2.110 | 280,808 | +0.00(+0.00%) |
Sep 20, 2013 | 2.150 | 2.150 | 2.080 | 2.110 | 0 | -0.04(-1.86%) |
Sep 19, 2013 | 2.130 | 2.150 | 2.080 | 2.150 | 294,076 | +0.02(+0.94%) |
Sep 18, 2013 | 2.100 | 2.140 | 2.050 | 2.130 | 0 | +0.03(+1.43%) |
Sep 17, 2013 | 2.090 | 2.120 | 2.080 | 2.100 | 0 | +0.01(+0.48%) |
Sep 16, 2013 | 2.130 | 2.110 | 2.070 | 2.090 | 0 | -0.02(-0.95%) |
Sep 13, 2013 | 2.080 | 2.130 | 2.050 | 2.110 | 0 | +0.02(+0.96%) |
Sep 12, 2013 | 2.120 | 2.141 | 2.070 | 2.090 | 0 | -0.04(-1.88%) |
Sep 11, 2013 | 2.160 | 2.200 | 2.120 | 2.130 | 0 | -0.04(-1.84%) |
Sep 10, 2013 | 2.200 | 2.200 | 2.150 | 2.170 | 460,513 | -0.03(-1.36%) |
Sep 09, 2013 | 2.200 | 2.200 | 2.150 | 2.200 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2.220 | 2.220 | 2.160 | 2.200 | 0 | -0.01(-0.45%) |
Sep 05, 2013 | 2.200 | 2.360 | 2.190 | 2.210 | 989,242 | +0.02(+0.91%) |
Sep 04, 2013 | 2.080 | 2.200 | 2.070 | 2.190 | 0 | +0.08(+3.79%) |
Sep 03, 2013 | 2.140 | 2.210 | 2.090 | 2.110 | 0 | -0.01(-0.47%) |
Aug 30, 2013 | 2.090 | 2.195 | 2.030 | 2.120 | 0 | +0.03(+1.44%) |
Aug 29, 2013 | 2.100 | 2.160 | 2.030 | 2.090 | 931,571 | -0.01(-0.48%) |
Aug 28, 2013 | 2.130 | 2.130 | 2.080 | 2.100 | 403,438 | -0.02(-0.94%) |
Aug 27, 2013 | 2.160 | 2.190 | 2.110 | 2.120 | 306,328 | -0.06(-2.75%) |
Aug 26, 2013 | 2.220 | 2.230 | 2.160 | 2.180 | 0 | -0.04(-1.80%) |
Aug 23, 2013 | 2.200 | 2.230 | 2.150 | 2.220 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 2.210 | 2.250 | 2.180 | 2.220 | 151,983 | +0.01(+0.45%) |
Aug 21, 2013 | 2.150 | 2.210 | 2.110 | 2.210 | 427,135 | +0.05(+2.31%) |
Aug 20, 2013 | 2.110 | 2.180 | 2.110 | 2.160 | 272,070 | +0.05(+2.37%) |
Aug 19, 2013 | 2.160 | 2.180 | 2.110 | 2.110 | 581,891 | -0.06(-2.99%) |
Aug 16, 2013 | 2.200 | 2.210 | 2.120 | 2.175 | 0 | -0.06(-2.47%) |
Aug 15, 2013 | 2.280 | 2.290 | 2.130 | 2.230 | 439,083 | -0.06(-2.62%) |
Aug 14, 2013 | 2.260 | 2.370 | 2.240 | 2.290 | 720,555 | +0.04(+1.78%) |
Aug 13, 2013 | 2.190 | 2.310 | 2.170 | 2.250 | 979,264 | +0.07(+3.21%) |
Aug 12, 2013 | 2.170 | 2.230 | 2.130 | 2.180 | 1,185,695 | +0.01(+0.46%) |
Aug 09, 2013 | 2.150 | 2.190 | 2.150 | 2.170 | 869,575 | -0.00(-0.23%) |
Aug 08, 2013 | 2.250 | 2.280 | 2.100 | 2.175 | 1,574,634 | -0.10(-4.19%) |
Aug 07, 2013 | 2.310 | 2.330 | 2.260 | 2.270 | 415,175 | -0.05(-2.16%) |
Aug 06, 2013 | 2.370 | 2.390 | 2.290 | 2.320 | 820,435 | -0.06(-2.52%) |
Aug 05, 2013 | 2.460 | 2.490 | 2.340 | 2.380 | 508,878 | -0.08(-3.25%) |
Aug 02, 2013 | 2.380 | 2.460 | 2.370 | 2.460 | 238,183 | +0.06(+2.50%) |
Aug 01, 2013 | 2.400 | 2.440 | 2.330 | 2.400 | 570,253 | +0.00(+0.00%) |
Jul 31, 2013 | 2.450 | 2.460 | 2.400 | 2.400 | 0 | -0.05(-2.04%) |
Jul 30, 2013 | 2.450 | 2.470 | 2.420 | 2.450 | 0 | +0.01(+0.41%) |
Jul 29, 2013 | 2.420 | 2.470 | 2.420 | 2.440 | 0 | -0.01(-0.41%) |
Jul 26, 2013 | 2.510 | 2.530 | 2.450 | 2.450 | 0 | -0.08(-3.16%) |
Jul 25, 2013 | 2.520 | 2.540 | 2.460 | 2.530 | 0 | +0.01(+0.40%) |
Jul 24, 2013 | 2.480 | 2.550 | 2.460 | 2.520 | 0 | +0.06(+2.44%) |
Jul 23, 2013 | 2.500 | 2.530 | 2.450 | 2.460 | 0 | -0.05(-1.99%) |
Jul 22, 2013 | 2.550 | 2.510 | 2.490 | 2.510 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2.580 | 2.630 | 2.500 | 2.510 | 0 | -0.08(-3.09%) |
Jul 18, 2013 | 2.550 | 2.630 | 2.520 | 2.590 | 0 | +0.06(+2.37%) |
Jul 17, 2013 | 2.580 | 2.655 | 2.501 | 2.530 | 706,271 | -0.06(-2.32%) |
Jul 16, 2013 | 2.580 | 2.680 | 2.560 | 2.590 | 0 | -0.01(-0.38%) |
Jul 15, 2013 | 2.540 | 2.620 | 2.490 | 2.600 | 0 | +0.05(+1.96%) |
Jul 12, 2013 | 2.350 | 2.560 | 2.230 | 2.550 | 0 | +0.01(+0.39%) |
Jul 11, 2013 | 2.520 | 2.560 | 2.450 | 2.540 | 980,388 | +0.05(+2.01%) |
Jul 10, 2013 | 2.490 | 2.550 | 2.450 | 2.490 | 0 | +0.03(+1.22%) |
Jul 09, 2013 | 2.540 | 2.560 | 2.430 | 2.460 | 0 | -0.06(-2.38%) |
Jul 08, 2013 | 2.540 | 2.590 | 2.460 | 2.520 | 0 | +0.01(+0.40%) |
Jul 05, 2013 | 2.520 | 2.530 | 2.450 | 2.510 | 0 | +0.04(+1.62%) |
Jul 03, 2013 | 2.440 | 2.520 | 2.430 | 2.470 | 0 | +0.01(+0.41%) |
Jul 02, 2013 | 2.530 | 2.580 | 2.450 | 2.460 | 0 | -0.10(-3.91%) |
Jul 01, 2013 | 2.520 | 2.595 | 2.470 | 2.560 | 0 | +0.06(+2.40%) |
Jun 28, 2013 | 2.540 | 2.580 | 2.450 | 2.500 | 2,800,401 | -0.01(-0.40%) |
Jun 26, 2013 | 2.410 | 2.530 | 2.410 | 2.510 | 0 | +0.07(+2.87%) |
Jun 25, 2013 | 2.450 | 2.550 | 2.400 | 2.440 | 0 | +0.01(+0.41%) |
Jun 24, 2013 | 2.540 | 2.580 | 2.400 | 2.430 | 0 | -0.15(-5.81%) |
Jun 21, 2013 | 2.540 | 2.590 | 2.510 | 2.580 | 671,549 | +0.06(+2.38%) |
Jun 20, 2013 | 2.530 | 2.600 | 2.510 | 2.520 | 0 | -0.03(-1.18%) |
Jun 19, 2013 | 2.610 | 2.660 | 2.510 | 2.550 | 0 | -0.07(-2.67%) |
Jun 18, 2013 | 2.660 | 2.710 | 2.590 | 2.620 | 0 | -0.03(-1.13%) |
Jun 17, 2013 | 2.600 | 2.650 | 2.540 | 2.650 | 0 | +0.05(+1.92%) |
Jun 14, 2013 | 2.660 | 2.690 | 2.590 | 2.600 | 0 | -0.06(-2.26%) |
Jun 13, 2013 | 2.540 | 2.660 | 2.500 | 2.660 | 544,670 | +0.13(+5.14%) |
Jun 12, 2013 | 2.830 | 2.830 | 2.500 | 2.530 | 1,785,376 | -0.25(-8.99%) |
Jun 11, 2013 | 2.500 | 2.800 | 2.450 | 2.780 | 2,911,470 | +0.25(+9.88%) |
Jun 10, 2013 | 2.300 | 2.600 | 2.300 | 2.530 | 0 | +0.19(+8.12%) |
Jun 07, 2013 | 2.400 | 2.450 | 2.320 | 2.340 | 0 | -0.05(-2.09%) |
Jun 06, 2013 | 2.360 | 2.450 | 2.360 | 2.390 | 1,317,103 | +0.00(+0.00%) |
Jun 05, 2013 | 2.470 | 2.490 | 2.350 | 2.390 | 0 | -0.10(-4.02%) |
Jun 04, 2013 | 2.560 | 2.660 | 2.490 | 2.490 | 0 | -0.06(-2.35%) |
Jun 03, 2013 | 2.550 | 2.590 | 2.480 | 2.550 | 1,309,287 | -0.01(-0.39%) |
May 31, 2013 | 2.620 | 2.660 | 2.505 | 2.560 | 1,595,263 | -0.08(-3.03%) |
May 30, 2013 | 2.580 | 2.680 | 2.550 | 2.640 | 889,280 | +0.05(+1.93%) |
May 29, 2013 | 2.710 | 2.750 | 2.580 | 2.590 | 1,220,839 | -0.09(-3.36%) |
May 28, 2013 | 2.700 | 2.720 | 2.630 | 2.680 | 902,811 | -0.03(-1.11%) |
May 24, 2013 | 2.350 | 2.710 | 2.290 | 2.710 | 0 | +0.01(+0.37%) |
May 23, 2013 | 2.680 | 2.740 | 2.550 | 2.700 | 2,352,504 | +0.04(+1.50%) |
May 22, 2013 | 2.950 | 2.960 | 2.650 | 2.660 | 0 | -0.24(-8.28%) |
May 21, 2013 | 2.940 | 3.010 | 2.880 | 2.900 | 0 | +0.01(+0.35%) |
May 20, 2013 | 3.020 | 3.080 | 2.820 | 2.890 | 0 | -0.12(-3.99%) |
May 17, 2013 | 2.870 | 3.050 | 2.820 | 3.010 | 0 | +0.20(+7.12%) |
May 16, 2013 | 2.730 | 2.850 | 2.700 | 2.810 | 1,874,269 | +0.09(+3.31%) |
May 15, 2013 | 2.810 | 2.820 | 2.710 | 2.720 | 1,425,557 | +0.08(+3.03%) |
May 13, 2013 | 2.740 | 2.740 | 2.600 | 2.640 | 0 | -0.10(-3.65%) |
May 10, 2013 | 2.550 | 2.790 | 2.550 | 2.740 | 0 | +0.15(+5.79%) |
May 09, 2013 | 2.500 | 2.620 | 2.460 | 2.590 | 2,498,106 | +0.09(+3.60%) |
May 08, 2013 | 2.450 | 2.550 | 2.390 | 2.500 | 3,551,739 | +0.04(+1.63%) |
May 07, 2013 | 2.330 | 2.530 | 2.310 | 2.460 | 4,468,133 | +0.12(+5.13%) |
May 06, 2013 | 2.540 | 2.580 | 2.310 | 2.340 | 5,736,234 | -0.18(-7.14%) |
May 03, 2013 | 2.680 | 2.650 | 2.490 | 2.520 | 0 | -0.13(-4.91%) |
May 02, 2013 | 2.250 | 3.010 | 2.250 | 2.650 | 15,234,749 | -2.61(-49.62%) |
May 01, 2013 | 5.210 | 5.600 | 5.190 | 5.260 | 8,579,200 | +0.15(+2.94%) |
Apr 30, 2013 | 6.010 | 6.350 | 5.070 | 5.110 | 15,460,625 | -2.33(-31.32%) |
Apr 29, 2013 | 7.500 | 7.540 | 7.120 | 7.440 | 1,825,900 | -0.09(-1.20%) |
Apr 26, 2013 | 7.750 | 7.870 | 7.470 | 7.530 | 1,134,205 | -0.22(-2.84%) |
Apr 25, 2013 | 7.950 | 8.000 | 7.400 | 7.750 | 2,934,579 | -0.52(-6.29%) |
Apr 24, 2013 | 8.200 | 8.400 | 8.000 | 8.270 | 2,513,337 | +0.10(+1.22%) |
Apr 23, 2013 | 7.640 | 8.200 | 7.560 | 8.170 | 3,077,810 | +0.64(+8.50%) |
Apr 22, 2013 | 7.490 | 7.580 | 7.350 | 7.530 | 1,724,099 | +0.14(+1.89%) |
Apr 19, 2013 | 7.360 | 7.550 | 7.310 | 7.390 | 1,346,802 | +0.04(+0.54%) |
Apr 18, 2013 | 7.330 | 7.450 | 7.200 | 7.350 | 1,091,193 | +0.07(+0.95%) |
Apr 17, 2013 | 7.400 | 7.430 | 7.180 | 7.281 | 1,343,329 | -0.08(-1.07%) |
Apr 16, 2013 | 7.610 | 7.700 | 7.310 | 7.360 | 2,659,872 | +0.04(+0.55%) |
Apr 15, 2013 | 7.250 | 7.470 | 7.220 | 7.320 | 1,165,534 | +0.01(+0.14%) |
Apr 12, 2013 | 7.410 | 7.480 | 7.230 | 7.310 | 741,030 | -0.09(-1.22%) |
Apr 11, 2013 | 7.350 | 7.520 | 7.330 | 7.400 | 998,283 | +0.06(+0.82%) |
Apr 10, 2013 | 7.290 | 7.490 | 7.250 | 7.340 | 688,610 | +0.08(+1.10%) |
Apr 09, 2013 | 7.200 | 7.470 | 7.110 | 7.260 | 642,851 | +0.06(+0.83%) |
Apr 08, 2013 | 7.370 | 7.460 | 7.140 | 7.200 | 566,845 | -0.13(-1.77%) |
Apr 05, 2013 | 7.210 | 7.375 | 7.159 | 7.330 | 437,069 | -0.02(-0.27%) |
Apr 04, 2013 | 7.270 | 7.450 | 7.120 | 7.350 | 622,990 | +0.15(+2.08%) |
Apr 03, 2013 | 7.500 | 7.570 | 7.160 | 7.200 | 597,601 | -0.30(-4.00%) |
Apr 02, 2013 | 7.300 | 7.670 | 7.200 | 7.500 | 715,960 | +0.25(+3.45%) |
Apr 01, 2013 | 7.440 | 7.440 | 7.110 | 7.250 | 739,484 | -0.10(-1.36%) |
Mar 28, 2013 | 7.730 | 7.800 | 7.330 | 7.350 | 1,283,231 | -0.36(-4.67%) |
Mar 27, 2013 | 7.560 | 7.740 | 7.450 | 7.710 | 382,944 | +0.16(+2.12%) |
Mar 26, 2013 | 7.610 | 7.670 | 7.440 | 7.550 | 572,855 | -0.02(-0.26%) |
Mar 25, 2013 | 7.560 | 7.620 | 7.370 | 7.570 | 398,312 | +0.07(+0.93%) |
Mar 22, 2013 | 7.800 | 7.800 | 7.430 | 7.500 | 646,625 | -0.24(-3.10%) |
Mar 21, 2013 | 7.380 | 7.800 | 7.350 | 7.740 | 588,453 | +0.34(+4.59%) |
Mar 20, 2013 | 7.540 | 7.570 | 7.360 | 7.400 | 391,276 | -0.06(-0.80%) |
Mar 19, 2013 | 7.460 | 7.520 | 7.360 | 7.460 | 469,382 | +0.01(+0.13%) |
Mar 18, 2013 | 7.350 | 7.460 | 7.295 | 7.450 | 821,902 | -0.01(-0.13%) |
Mar 15, 2013 | 7.500 | 7.530 | 7.240 | 7.460 | 795,823 | +0.02(+0.27%) |
Mar 14, 2013 | 7.340 | 7.480 | 7.240 | 7.440 | 384,145 | +0.09(+1.22%) |
Mar 13, 2013 | 7.600 | 7.600 | 7.290 | 7.350 | 487,475 | -0.23(-3.03%) |
Mar 12, 2013 | 7.510 | 7.730 | 7.255 | 7.580 | 1,066,283 | +0.19(+2.57%) |
Mar 11, 2013 | 6.910 | 7.410 | 6.910 | 7.390 | 566,241 | +0.47(+6.79%) |
Mar 08, 2013 | 6.820 | 7.030 | 6.750 | 6.920 | 476,527 | +0.17(+2.52%) |
Mar 07, 2013 | 6.600 | 6.790 | 6.530 | 6.750 | 432,884 | +0.13(+1.96%) |
Mar 06, 2013 | 6.710 | 6.710 | 6.510 | 6.620 | 363,018 | -0.05(-0.75%) |
Mar 05, 2013 | 6.540 | 6.770 | 6.500 | 6.670 | 495,604 | +0.21(+3.25%) |
Mar 04, 2013 | 6.370 | 6.510 | 6.350 | 6.460 | 423,170 | +0.05(+0.78%) |
Mar 01, 2013 | 6.580 | 6.740 | 6.370 | 6.410 | 648,686 | -0.26(-3.90%) |
Feb 28, 2013 | 6.730 | 6.730 | 6.566 | 6.670 | 435,708 | +0.04(+0.60%) |
Feb 27, 2013 | 6.560 | 6.810 | 6.550 | 6.630 | 493,487 | +0.08(+1.22%) |
Feb 26, 2013 | 6.540 | 6.650 | 6.410 | 6.550 | 530,883 | -0.07(-1.06%) |
Feb 22, 2013 | 6.760 | 6.800 | 6.600 | 6.620 | 473,422 | -0.11(-1.63%) |
Feb 21, 2013 | 6.790 | 6.890 | 6.670 | 6.730 | 863,422 | +0.02(+0.30%) |
Feb 20, 2013 | 6.660 | 6.840 | 6.600 | 6.710 | 2,545,040 | +0.09(+1.36%) |
Feb 19, 2013 | 6.880 | 6.940 | 6.540 | 6.620 | 1,020,760 | -0.26(-3.78%) |
Feb 15, 2013 | 7.360 | 7.470 | 6.780 | 6.880 | 740,798 | -0.43(-5.88%) |
Feb 14, 2013 | 7.340 | 7.550 | 7.210 | 7.310 | 773,454 | -0.04(-0.54%) |
Feb 13, 2013 | 6.950 | 7.520 | 6.500 | 7.350 | 4,193,908 | -0.54(-6.84%) |
Feb 12, 2013 | 7.600 | 7.910 | 7.520 | 7.890 | 508,446 | +0.33(+4.37%) |
Feb 11, 2013 | 7.480 | 7.620 | 7.460 | 7.560 | 341,170 | +0.06(+0.80%) |
Feb 08, 2013 | 7.600 | 7.640 | 7.400 | 7.500 | 359,573 | -0.04(-0.53%) |
Feb 07, 2013 | 7.650 | 7.670 | 7.510 | 7.540 | 446,445 | -0.13(-1.69%) |
Feb 06, 2013 | 7.740 | 7.780 | 7.500 | 7.670 | 488,484 | -0.07(-0.90%) |
Feb 04, 2013 | 7.890 | 7.950 | 7.680 | 7.740 | 452,969 | -0.24(-3.01%) |
Feb 01, 2013 | 7.980 | 7.990 | 7.760 | 7.980 | 701,156 | +0.10(+1.27%) |
Jan 31, 2013 | 7.680 | 8.240 | 7.680 | 7.880 | 1,304,385 | +0.23(+3.01%) |
Jan 30, 2013 | 8.060 | 8.100 | 7.650 | 7.650 | 595,144 | -0.45(-5.56%) |
Jan 29, 2013 | 8.070 | 8.170 | 7.880 | 8.100 | 655,417 | +0.11(+1.38%) |
Jan 28, 2013 | 7.860 | 7.990 | 7.670 | 7.990 | 587,180 | +0.19(+2.44%) |
Jan 25, 2013 | 7.750 | 7.900 | 7.720 | 7.800 | 594,889 | +0.08(+1.04%) |
Jan 24, 2013 | 7.840 | 8.000 | 7.650 | 7.720 | 628,233 | -0.11(-1.40%) |
Jan 23, 2013 | 8.000 | 8.030 | 7.710 | 7.830 | 595,987 | -0.16(-2.01%) |
Jan 22, 2013 | 7.900 | 8.050 | 7.690 | 7.991 | 786,923 | +0.18(+2.32%) |
Jan 18, 2013 | 7.650 | 7.910 | 7.570 | 7.810 | 804,924 | +0.20(+2.63%) |
Jan 17, 2013 | 7.650 | 7.830 | 7.490 | 7.610 | 5,562,458 | -0.51(-6.28%) |
Jan 16, 2013 | 8.400 | 8.530 | 8.070 | 8.120 | 307,059 | -0.34(-4.02%) |
Jan 15, 2013 | 8.250 | 8.530 | 8.140 | 8.460 | 205,561 | +0.14(+1.68%) |
Jan 14, 2013 | 8.570 | 8.770 | 8.250 | 8.320 | 346,583 | -0.28(-3.26%) |
Jan 11, 2013 | 8.690 | 8.780 | 8.500 | 8.600 | 256,445 | -0.09(-1.04%) |
Jan 10, 2013 | 8.810 | 8.940 | 8.470 | 8.690 | 215,391 | -0.05(-0.57%) |
Jan 09, 2013 | 8.550 | 8.940 | 8.480 | 8.740 | 338,915 | +0.17(+1.98%) |
Jan 08, 2013 | 8.730 | 8.750 | 8.280 | 8.570 | 472,575 | -0.12(-1.38%) |
Jan 07, 2013 | 8.520 | 8.730 | 8.490 | 8.690 | 392,630 | +0.09(+1.04%) |
Jan 04, 2013 | 8.320 | 8.650 | 8.260 | 8.601 | 463,336 | +0.30(+3.62%) |
Jan 03, 2013 | 8.050 | 8.380 | 7.960 | 8.300 | 616,971 | +0.22(+2.75%) |
Jan 02, 2013 | 7.990 | 8.120 | 7.950 | 8.078 | 542,101 | +0.05(+0.59%) |
Dec 31, 2012 | 7.720 | 8.080 | 7.710 | 8.030 | 439,011 | +0.29(+3.75%) |
Dec 28, 2012 | 7.670 | 7.850 | 7.650 | 7.740 | 301,804 | +0.02(+0.26%) |
Dec 27, 2012 | 8.000 | 8.500 | 7.510 | 7.720 | 695,068 | -0.27(-3.40%) |
Dec 26, 2012 | 7.330 | 8.420 | 7.200 | 7.992 | 1,219,778 | +0.67(+9.18%) |
Dec 24, 2012 | 6.520 | 7.320 | 6.520 | 7.320 | 563,968 | +0.83(+12.79%) |
Dec 21, 2012 | 6.540 | 6.650 | 6.410 | 6.490 | 2,350,494 | -0.20(-2.99%) |
Dec 20, 2012 | 6.690 | 6.970 | 6.650 | 6.690 | 739,479 | +0.00(+0.00%) |
Dec 19, 2012 | 7.060 | 7.130 | 6.690 | 6.690 | 488,339 | -0.36(-5.11%) |
Dec 18, 2012 | 7.300 | 7.359 | 7.025 | 7.050 | 294,419 | -0.16(-2.22%) |
Dec 17, 2012 | 7.120 | 7.270 | 6.900 | 7.210 | 787,287 | +0.12(+1.69%) |
Dec 14, 2012 | 7.080 | 7.320 | 6.880 | 7.090 | 956,736 | +0.41(+6.14%) |
Dec 13, 2012 | 6.610 | 6.920 | 6.610 | 6.680 | 321,028 | +0.03(+0.45%) |
Dec 12, 2012 | 6.650 | 6.690 | 6.520 | 6.650 | 452,708 | +0.03(+0.45%) |
Dec 11, 2012 | 6.190 | 6.640 | 6.170 | 6.620 | 348,605 | +0.50(+8.17%) |
Dec 10, 2012 | 5.970 | 6.170 | 5.950 | 6.120 | 200,120 | +0.15(+2.51%) |
Dec 07, 2012 | 6.170 | 6.170 | 5.970 | 5.970 | 220,971 | -0.18(-2.93%) |
Dec 06, 2012 | 6.280 | 6.280 | 6.090 | 6.150 | 127,826 | -0.05(-0.81%) |
Dec 05, 2012 | 6.310 | 6.410 | 6.160 | 6.200 | 178,321 | -0.06(-0.96%) |