Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.545 | 8.552 | 8.545 | 8.545 | 7,298 | -0.01(-0.10%) |
Nov 27, 2013 | 8.693 | 8.693 | 8.488 | 8.553 | 15,746 | +0.02(+0.24%) |
Nov 26, 2013 | 8.570 | 8.570 | 8.533 | 8.533 | 4,510 | +0.03(+0.32%) |
Nov 25, 2013 | 8.525 | 8.549 | 8.489 | 8.505 | 21,364 | -0.02(-0.24%) |
Nov 22, 2013 | 8.579 | 8.689 | 8.493 | 8.526 | 18,790 | -0.04(-0.52%) |
Nov 21, 2013 | 8.526 | 8.656 | 8.526 | 8.570 | 10,820 | -0.04(-0.43%) |
Nov 20, 2013 | 8.522 | 8.607 | 8.522 | 8.607 | 4,167 | +0.04(+0.48%) |
Nov 19, 2013 | 8.550 | 8.603 | 8.526 | 8.566 | 7,967 | -0.01(-0.07%) |
Nov 18, 2013 | 8.652 | 8.652 | 8.489 | 8.572 | 32,675 | -0.09(-1.02%) |
Nov 15, 2013 | 8.770 | 8.770 | 8.603 | 8.660 | 7,065 | -0.09(-1.03%) |
Nov 14, 2013 | 8.656 | 8.750 | 8.615 | 8.750 | 11,399 | +0.01(+0.11%) |
Nov 13, 2013 | 8.681 | 8.770 | 8.509 | 8.741 | 15,625 | -0.03(-0.34%) |
Nov 12, 2013 | 8.709 | 8.778 | 8.481 | 8.770 | 9,364 | -0.12(-1.33%) |
Nov 11, 2013 | 8.889 | 8.889 | 8.889 | 8.889 | 1,225 | -0.01(-0.09%) |
Nov 08, 2013 | 8.856 | 8.966 | 8.856 | 8.897 | 17,736 | -0.03(-0.32%) |
Nov 07, 2013 | 8.885 | 8.991 | 8.885 | 8.925 | 2,368 | -0.03(-0.36%) |
Nov 06, 2013 | 8.958 | 9.064 | 8.958 | 8.958 | 41,015 | +0.00(+0.05%) |
Nov 05, 2013 | 8.897 | 8.954 | 8.848 | 8.954 | 18,790 | +0.06(+0.69%) |
Nov 04, 2013 | 9.178 | 9.178 | 8.836 | 8.893 | 9,148 | -0.27(-2.94%) |
Nov 01, 2013 | 9.373 | 9.373 | 9.162 | 9.162 | 4,255 | +0.13(+1.45%) |
Oct 31, 2013 | 9.227 | 9.244 | 8.978 | 9.031 | 6,910 | -0.22(-2.38%) |
Oct 30, 2013 | 9.052 | 9.252 | 8.946 | 9.252 | 3,385 | +0.16(+1.70%) |
Oct 29, 2013 | 9.162 | 9.484 | 9.010 | 9.097 | 17,527 | -0.02(-0.22%) |
Oct 28, 2013 | 9.026 | 9.117 | 8.914 | 9.117 | 4,997 | +0.05(+0.58%) |
Oct 25, 2013 | 8.914 | 9.117 | 8.914 | 9.064 | 3,331 | +0.13(+1.50%) |
Oct 24, 2013 | 8.922 | 9.163 | 8.918 | 8.930 | 10,920 | -0.00(-0.04%) |
Oct 23, 2013 | 8.934 | 8.934 | 8.868 | 8.934 | 10,854 | -0.18(-1.96%) |
Oct 22, 2013 | 9.080 | 9.147 | 8.922 | 9.113 | 9,931 | -0.01(-0.08%) |
Oct 21, 2013 | 9.056 | 9.173 | 9.019 | 9.121 | 12,601 | +0.09(+0.94%) |
Oct 18, 2013 | 8.931 | 9.036 | 8.874 | 9.036 | 5,696 | +0.11(+1.18%) |
Oct 17, 2013 | 8.874 | 8.930 | 8.874 | 8.930 | 2,591 | +0.00(+0.00%) |
Oct 16, 2013 | 8.756 | 9.056 | 8.756 | 8.930 | 10,659 | -0.08(-0.85%) |
Oct 15, 2013 | 8.991 | 9.032 | 8.756 | 9.007 | 1,811 | +0.17(+1.97%) |
Oct 14, 2013 | 9.003 | 9.056 | 8.630 | 8.833 | 14,124 | -0.03(-0.37%) |
Oct 11, 2013 | 8.938 | 8.995 | 8.833 | 8.865 | 8,884 | -0.15(-1.71%) |
Oct 10, 2013 | 9.048 | 9.048 | 8.874 | 9.019 | 2,764 | +0.17(+1.88%) |
Oct 09, 2013 | 9.056 | 9.056 | 8.853 | 8.853 | 2,991 | -0.20(-2.18%) |
Oct 08, 2013 | 9.015 | 9.119 | 8.995 | 9.051 | 5,172 | -0.01(-0.10%) |
Oct 07, 2013 | 9.153 | 9.153 | 9.007 | 9.060 | 11,631 | -0.02(-0.18%) |
Oct 04, 2013 | 9.056 | 9.076 | 9.056 | 9.076 | 493 | +0.04(+0.49%) |
Oct 03, 2013 | 9.015 | 9.073 | 8.999 | 9.032 | 4,664 | -0.02(-0.27%) |
Oct 02, 2013 | 9.079 | 9.307 | 8.967 | 9.056 | 5,422 | +0.01(+0.13%) |
Oct 01, 2013 | 8.995 | 9.068 | 8.959 | 9.044 | 6,374 | -0.34(-3.59%) |
Sep 30, 2013 | 9.133 | 9.380 | 9.092 | 9.380 | 3,590 | +0.08(+0.88%) |
Sep 27, 2013 | 9.319 | 9.558 | 9.040 | 9.299 | 6,170 | -0.20(-2.14%) |
Sep 26, 2013 | 9.619 | 9.619 | 9.406 | 9.502 | 4,689 | +0.02(+0.19%) |
Sep 25, 2013 | 9.152 | 9.566 | 9.152 | 9.484 | 15,024 | +0.28(+3.04%) |
Sep 24, 2013 | 9.406 | 9.466 | 9.184 | 9.204 | 23,475 | -0.31(-3.30%) |
Sep 23, 2013 | 9.361 | 9.547 | 9.285 | 9.518 | 9,019 | +0.24(+2.56%) |
Sep 20, 2013 | 9.553 | 9.567 | 9.281 | 9.281 | 4,761 | -0.27(-2.78%) |
Sep 19, 2013 | 9.627 | 9.627 | 9.518 | 9.547 | 13,455 | +0.06(+0.59%) |
Sep 18, 2013 | 9.506 | 9.506 | 9.446 | 9.490 | 8,068 | -0.02(-0.17%) |
Sep 17, 2013 | 9.603 | 9.603 | 9.196 | 9.506 | 18,569 | +0.08(+0.85%) |
Sep 16, 2013 | 9.063 | 9.647 | 9.144 | 9.426 | 27,002 | +0.36(+4.00%) |
Sep 13, 2013 | 9.277 | 9.490 | 9.063 | 9.063 | 5,734 | -0.27(-2.93%) |
Sep 12, 2013 | 9.265 | 9.378 | 9.265 | 9.337 | 2,730 | +0.19(+2.13%) |
Sep 11, 2013 | 8.757 | 9.209 | 8.757 | 9.142 | 6,553 | -0.04(-0.46%) |
Sep 10, 2013 | 9.265 | 9.273 | 8.660 | 9.184 | 26,101 | -0.08(-0.87%) |
Sep 09, 2013 | 9.220 | 9.265 | 9.220 | 9.265 | 4,605 | +0.04(+0.48%) |
Sep 06, 2013 | 9.207 | 9.236 | 9.207 | 9.220 | 2,110 | -0.03(-0.33%) |
Sep 05, 2013 | 9.394 | 9.394 | 9.160 | 9.251 | 2,606 | +0.03(+0.29%) |
Sep 04, 2013 | 9.422 | 9.551 | 9.224 | 9.224 | 6,094 | -0.24(-2.55%) |
Sep 03, 2013 | 9.506 | 9.547 | 9.419 | 9.466 | 10,933 | +0.07(+0.77%) |
Aug 30, 2013 | 9.394 | 9.410 | 9.371 | 9.394 | 2,780 | -0.06(-0.64%) |
Aug 28, 2013 | 9.438 | 9.454 | 9.454 | 9.454 | 11,171 | +0.20(+2.17%) |
Aug 27, 2013 | 9.277 | 9.608 | 9.164 | 9.253 | 13,727 | -0.04(-0.43%) |
Aug 26, 2013 | 9.321 | 9.592 | 9.215 | 9.293 | 16,578 | +0.03(+0.30%) |
Aug 23, 2013 | 9.273 | 9.289 | 9.200 | 9.265 | 33,733 | +0.01(+0.13%) |
Aug 22, 2013 | 9.452 | 9.452 | 8.974 | 9.253 | 10,234 | +0.08(+0.87%) |
Aug 21, 2013 | 8.942 | 9.173 | 8.942 | 9.173 | 19,805 | +0.27(+3.05%) |
Aug 20, 2013 | 8.830 | 8.974 | 8.830 | 8.902 | 10,322 | +0.18(+2.10%) |
Aug 19, 2013 | 8.695 | 8.834 | 8.695 | 8.719 | 2,005 | +0.02(+0.22%) |
Aug 16, 2013 | 8.707 | 8.774 | 8.627 | 8.699 | 22,733 | +0.09(+1.07%) |
Aug 15, 2013 | 8.734 | 8.734 | 8.498 | 8.607 | 6,995 | +0.14(+1.70%) |
Aug 14, 2013 | 8.475 | 8.651 | 8.459 | 8.463 | 4,387 | -0.09(-1.07%) |
Aug 13, 2013 | 8.535 | 8.585 | 8.495 | 8.555 | 7,567 | +0.06(+0.68%) |
Aug 12, 2013 | 8.651 | 8.651 | 8.475 | 8.497 | 6,087 | -0.15(-1.78%) |
Aug 09, 2013 | 8.635 | 8.655 | 8.577 | 8.651 | 4,387 | +0.06(+0.73%) |
Aug 08, 2013 | 8.627 | 8.651 | 8.588 | 8.588 | 1,253 | -0.13(-1.46%) |
Aug 07, 2013 | 8.675 | 8.715 | 8.675 | 8.715 | 16,001 | +0.04(+0.46%) |
Aug 06, 2013 | 8.675 | 8.675 | 8.675 | 8.675 | 4,380 | +0.12(+1.35%) |
Aug 05, 2013 | 8.579 | 8.707 | 8.559 | 8.559 | 3,510 | -0.21(-2.41%) |
Aug 02, 2013 | 8.543 | 8.770 | 8.531 | 8.770 | 6,155 | -0.14(-1.57%) |
Aug 01, 2013 | 8.683 | 8.960 | 8.659 | 8.910 | 4,249 | +0.24(+2.76%) |
Jul 31, 2013 | 8.914 | 8.914 | 8.659 | 8.671 | 6,333 | -0.20(-2.29%) |
Jul 30, 2013 | 8.850 | 8.910 | 8.806 | 8.874 | 5,024 | -0.10(-1.15%) |
Jul 29, 2013 | 8.954 | 8.977 | 8.954 | 8.977 | 804 | +0.25(+2.81%) |
Jul 26, 2013 | 8.614 | 8.776 | 8.614 | 8.732 | 2,579 | +0.10(+1.20%) |
Jul 25, 2013 | 8.629 | 8.629 | 8.629 | 8.629 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.931 | 8.931 | 8.573 | 8.629 | 5,290 | -0.00(-0.05%) |
Jul 23, 2013 | 8.633 | 8.827 | 8.553 | 8.633 | 18,825 | +0.07(+0.79%) |
Jul 22, 2013 | 8.708 | 8.851 | 8.550 | 8.565 | 14,927 | -0.14(-1.60%) |
Jul 19, 2013 | 8.732 | 8.831 | 8.637 | 8.704 | 3,275 | -0.14(-1.62%) |
Jul 18, 2013 | 8.831 | 8.851 | 8.653 | 8.848 | 3,401 | +0.04(+0.50%) |
Jul 17, 2013 | 8.768 | 8.851 | 8.768 | 8.804 | 2,935 | +0.13(+1.51%) |
Jul 16, 2013 | 8.811 | 8.811 | 8.534 | 8.673 | 4,514 | -0.17(-1.97%) |
Jul 15, 2013 | 8.439 | 8.851 | 8.438 | 8.847 | 15,935 | -0.04(-0.45%) |
Jul 12, 2013 | 8.887 | 8.887 | 8.887 | 8.887 | 836 | +0.41(+4.87%) |
Jul 11, 2013 | 8.458 | 8.490 | 8.434 | 8.474 | 2,275 | +0.04(+0.47%) |
Jul 10, 2013 | 8.438 | 8.688 | 8.335 | 8.434 | 16,744 | -0.04(-0.51%) |
Jul 09, 2013 | 8.534 | 8.743 | 8.426 | 8.478 | 4,512 | +0.04(+0.52%) |
Jul 08, 2013 | 8.434 | 8.472 | 8.415 | 8.434 | 12,433 | -0.02(-0.23%) |
Jul 05, 2013 | 8.561 | 8.569 | 8.415 | 8.454 | 15,446 | -0.16(-1.84%) |
Jul 03, 2013 | 9.002 | 9.006 | 8.613 | 8.613 | 3,129 | +0.00(+0.00%) |
Jul 02, 2013 | 8.637 | 8.673 | 8.506 | 8.613 | 4,945 | -0.07(-0.78%) |
Jul 01, 2013 | 8.641 | 8.966 | 8.641 | 8.680 | 4,786 | -0.35(-3.87%) |
Jun 28, 2013 | 9.181 | 9.185 | 8.637 | 9.030 | 9,321 | +0.00(+0.00%) |
Jun 27, 2013 | 8.970 | 9.193 | 8.938 | 9.030 | 19,722 | +0.29(+3.27%) |
Jun 26, 2013 | 8.462 | 8.911 | 8.462 | 8.744 | 4,177 | +0.29(+3.39%) |
Jun 25, 2013 | 8.488 | 8.686 | 8.433 | 8.457 | 8,503 | -0.03(-0.37%) |
Jun 24, 2013 | 8.875 | 8.875 | 8.480 | 8.488 | 8,799 | -0.17(-1.92%) |
Jun 21, 2013 | 8.780 | 8.887 | 8.488 | 8.654 | 5,438 | +0.04(+0.46%) |
Jun 20, 2013 | 8.607 | 8.780 | 8.465 | 8.615 | 15,146 | -0.17(-1.93%) |
Jun 19, 2013 | 8.686 | 8.784 | 8.686 | 8.784 | 2,659 | -0.10(-1.16%) |
Jun 18, 2013 | 8.492 | 8.887 | 8.492 | 8.887 | 12,971 | +0.22(+2.55%) |
Jun 17, 2013 | 8.602 | 8.686 | 8.599 | 8.666 | 10,157 | -0.04(-0.41%) |
Jun 14, 2013 | 8.626 | 8.733 | 8.599 | 8.701 | 4,640 | -0.07(-0.77%) |
Jun 13, 2013 | 8.607 | 8.784 | 8.587 | 8.769 | 1,917 | -0.12(-1.33%) |
Jun 12, 2013 | 8.883 | 8.887 | 8.673 | 8.887 | 2,674 | +0.29(+3.35%) |
Jun 11, 2013 | 8.646 | 8.886 | 8.599 | 8.599 | 1,529 | +0.01(+0.14%) |
Jun 10, 2013 | 8.488 | 8.725 | 8.488 | 8.587 | 3,946 | +0.10(+1.16%) |
Jun 07, 2013 | 8.970 | 9.041 | 8.488 | 8.488 | 21,621 | -0.31(-3.54%) |
Jun 06, 2013 | 8.946 | 8.964 | 8.800 | 8.800 | 3,381 | +0.03(+0.32%) |
Jun 05, 2013 | 8.922 | 9.001 | 8.354 | 8.772 | 25,260 | -0.18(-2.02%) |
Jun 04, 2013 | 8.792 | 9.059 | 8.784 | 8.953 | 16,474 | +0.04(+0.43%) |
Jun 03, 2013 | 9.373 | 9.373 | 8.859 | 8.915 | 13,905 | -0.60(-6.35%) |
May 31, 2013 | 9.467 | 9.519 | 9.151 | 9.519 | 7,104 | +0.22(+2.35%) |
May 30, 2013 | 9.791 | 9.791 | 9.301 | 9.301 | 15,871 | -0.19(-2.01%) |
May 29, 2013 | 9.732 | 9.732 | 9.471 | 9.491 | 16,086 | -0.13(-1.33%) |
May 28, 2013 | 9.871 | 9.944 | 9.603 | 9.619 | 8,421 | -0.34(-3.44%) |
May 24, 2013 | 9.737 | 10.01 | 9.638 | 9.961 | 5,331 | +0.20(+2.01%) |
May 23, 2013 | 9.886 | 10.04 | 9.724 | 9.765 | 10,147 | -0.12(-1.23%) |
May 22, 2013 | 10.06 | 10.08 | 9.847 | 9.886 | 10,371 | -0.18(-1.76%) |
May 21, 2013 | 9.847 | 10.06 | 9.843 | 10.06 | 7,913 | +0.04(+0.43%) |
May 20, 2013 | 10.04 | 10.09 | 10.02 | 10.02 | 5,874 | +0.00(+0.04%) |
May 17, 2013 | 9.985 | 10.02 | 9.926 | 10.02 | 4,021 | +0.06(+0.61%) |
May 16, 2013 | 9.926 | 9.979 | 9.847 | 9.956 | 13,438 | -0.19(-1.84%) |
May 15, 2013 | 9.847 | 10.19 | 9.847 | 10.14 | 21,275 | +0.19(+1.92%) |
May 13, 2013 | 9.855 | 9.955 | 9.855 | 9.952 | 7,177 | +0.00(+0.01%) |
May 10, 2013 | 9.867 | 9.950 | 9.772 | 9.950 | 12,270 | +0.05(+0.53%) |
May 09, 2013 | 9.882 | 10.04 | 9.882 | 9.898 | 18,355 | -0.08(-0.83%) |
May 08, 2013 | 9.882 | 10.00 | 9.882 | 9.981 | 31,776 | +0.06(+0.64%) |
May 07, 2013 | 9.867 | 9.965 | 9.867 | 9.918 | 37,542 | +0.03(+0.28%) |
May 06, 2013 | 9.890 | 9.890 | 9.847 | 9.890 | 13,031 | +0.04(+0.40%) |
May 03, 2013 | 9.886 | 9.886 | 9.851 | 9.851 | 8,190 | -0.03(-0.32%) |
May 02, 2013 | 9.886 | 9.914 | 9.847 | 9.882 | 4,823 | +0.03(+0.28%) |
May 01, 2013 | 9.819 | 9.922 | 9.819 | 9.855 | 14,672 | -0.09(-0.86%) |
Apr 30, 2013 | 9.945 | 10.06 | 9.847 | 9.941 | 12,968 | -0.12(-1.22%) |
Apr 29, 2013 | 9.792 | 10.06 | 9.792 | 10.06 | 12,359 | +0.22(+2.20%) |
Apr 26, 2013 | 9.901 | 9.901 | 9.831 | 9.847 | 1,409 | -0.01(-0.08%) |
Apr 25, 2013 | 9.988 | 9.988 | 9.782 | 9.855 | 12,826 | -0.02(-0.20%) |
Apr 24, 2013 | 9.874 | 9.937 | 9.577 | 9.874 | 3,579 | -0.13(-1.33%) |
Apr 23, 2013 | 9.920 | 10.01 | 9.616 | 10.01 | 71,573 | +0.07(+0.75%) |
Apr 22, 2013 | 9.698 | 9.988 | 9.698 | 9.933 | 6,791 | +0.25(+2.54%) |
Apr 19, 2013 | 9.573 | 9.841 | 9.562 | 9.687 | 15,687 | +0.13(+1.31%) |
Apr 18, 2013 | 9.519 | 9.777 | 9.511 | 9.562 | 14,158 | +0.04(+0.42%) |
Apr 17, 2013 | 9.534 | 9.777 | 9.444 | 9.522 | 4,191 | -0.16(-1.62%) |
Apr 16, 2013 | 9.593 | 9.816 | 9.081 | 9.679 | 13,885 | -0.10(-1.00%) |
Apr 15, 2013 | 10.02 | 10.02 | 9.691 | 9.777 | 11,944 | -0.27(-2.72%) |
Apr 12, 2013 | 9.788 | 10.05 | 9.784 | 10.05 | 6,983 | +0.14(+1.38%) |
Apr 11, 2013 | 9.581 | 9.914 | 9.417 | 9.914 | 27,693 | +0.41(+4.32%) |
Apr 10, 2013 | 9.562 | 9.565 | 9.405 | 9.503 | 6,914 | +0.04(+0.41%) |
Apr 09, 2013 | 9.632 | 9.632 | 9.405 | 9.464 | 8,517 | -0.20(-2.10%) |
Apr 08, 2013 | 9.569 | 9.675 | 8.932 | 9.667 | 12,169 | +0.27(+2.83%) |
Apr 05, 2013 | 9.394 | 9.659 | 9.378 | 9.401 | 14,253 | +0.02(+0.17%) |
Apr 04, 2013 | 9.249 | 9.538 | 9.170 | 9.386 | 7,305 | -0.00(-0.04%) |
Apr 03, 2013 | 9.538 | 9.538 | 9.190 | 9.389 | 5,671 | -0.20(-2.04%) |
Apr 02, 2013 | 9.511 | 9.601 | 9.206 | 9.585 | 10,962 | +0.09(+0.91%) |
Apr 01, 2013 | 9.698 | 9.698 | 9.214 | 9.499 | 18,319 | -0.14(-1.46%) |
Mar 28, 2013 | 9.546 | 9.706 | 9.479 | 9.640 | 16,460 | +0.16(+1.65%) |
Mar 27, 2013 | 8.963 | 9.558 | 8.963 | 9.483 | 45,020 | +0.49(+5.43%) |
Mar 26, 2013 | 9.229 | 9.229 | 8.697 | 8.995 | 14,450 | -0.13(-1.39%) |
Mar 25, 2013 | 9.122 | 9.122 | 8.928 | 9.122 | 14,102 | +0.08(+0.86%) |
Mar 22, 2013 | 9.219 | 9.289 | 8.935 | 9.044 | 10,691 | +0.04(+0.43%) |
Mar 21, 2013 | 9.191 | 9.219 | 8.889 | 9.005 | 3,928 | -0.18(-1.94%) |
Mar 20, 2013 | 9.025 | 9.230 | 8.892 | 9.184 | 10,091 | -0.01(-0.13%) |
Mar 19, 2013 | 9.195 | 9.199 | 9.025 | 9.195 | 3,774 | +0.03(+0.30%) |
Mar 18, 2013 | 9.213 | 9.285 | 9.025 | 9.168 | 3,810 | +0.27(+3.00%) |
Mar 15, 2013 | 8.869 | 8.943 | 8.869 | 8.900 | 4,712 | +0.07(+0.79%) |
Mar 14, 2013 | 8.772 | 8.842 | 8.772 | 8.830 | 2,073 | +0.03(+0.32%) |
Mar 13, 2013 | 8.928 | 8.928 | 8.710 | 8.803 | 10,807 | -0.07(-0.80%) |
Mar 12, 2013 | 8.916 | 8.931 | 8.237 | 8.873 | 19,010 | +0.10(+1.15%) |
Mar 11, 2013 | 8.970 | 8.970 | 8.699 | 8.772 | 20,612 | -0.14(-1.53%) |
Mar 08, 2013 | 8.842 | 9.048 | 8.842 | 8.908 | 3,936 | -0.08(-0.91%) |
Mar 07, 2013 | 8.990 | 9.219 | 8.777 | 8.990 | 22,475 | -0.33(-3.50%) |
Mar 06, 2013 | 9.389 | 9.389 | 9.316 | 9.316 | 5,054 | +0.00(+0.00%) |
Mar 05, 2013 | 9.409 | 9.409 | 9.044 | 9.316 | 11,850 | -0.08(-0.83%) |
Mar 04, 2013 | 9.401 | 9.471 | 9.393 | 9.393 | 15,718 | +0.07(+0.80%) |
Mar 01, 2013 | 9.354 | 9.358 | 9.316 | 9.319 | 3,668 | -0.03(-0.34%) |
Feb 28, 2013 | 9.354 | 9.354 | 9.219 | 9.351 | 8,012 | -0.00(-0.04%) |
Feb 27, 2013 | 9.471 | 9.471 | 9.200 | 9.354 | 8,862 | +0.02(+0.17%) |
Feb 26, 2013 | 9.378 | 9.483 | 9.316 | 9.339 | 9,828 | +0.12(+1.34%) |
Feb 25, 2013 | 9.096 | 9.408 | 9.053 | 9.215 | 19,333 | +0.19(+2.06%) |
Feb 22, 2013 | 9.007 | 9.034 | 8.861 | 9.030 | 12,210 | +0.02(+0.25%) |
Feb 21, 2013 | 9.030 | 9.030 | 8.668 | 9.007 | 14,453 | +0.14(+1.61%) |
Feb 20, 2013 | 8.664 | 8.915 | 8.664 | 8.865 | 8,081 | +0.39(+4.64%) |
Feb 19, 2013 | 8.930 | 8.930 | 8.399 | 8.472 | 34,498 | -0.54(-6.02%) |
Feb 15, 2013 | 9.265 | 9.265 | 8.880 | 9.015 | 5,479 | +0.14(+1.61%) |
Feb 14, 2013 | 8.907 | 9.084 | 8.842 | 8.872 | 12,459 | -0.04(-0.40%) |
Feb 13, 2013 | 8.664 | 8.907 | 8.607 | 8.907 | 7,606 | +0.07(+0.78%) |
Feb 12, 2013 | 8.822 | 8.838 | 8.718 | 8.838 | 6,328 | +0.13(+1.44%) |
Feb 11, 2013 | 8.614 | 8.712 | 8.544 | 8.712 | 10,717 | +0.02(+0.28%) |
Feb 08, 2013 | 8.703 | 8.771 | 8.664 | 8.688 | 8,385 | +0.00(+0.04%) |
Feb 07, 2013 | 8.853 | 8.926 | 8.684 | 8.684 | 2,363 | -0.25(-2.80%) |
Feb 06, 2013 | 8.884 | 8.957 | 8.664 | 8.934 | 21,034 | -0.26(-2.81%) |
Feb 04, 2013 | 9.246 | 9.303 | 9.154 | 9.192 | 14,586 | -0.15(-1.61%) |
Feb 01, 2013 | 9.358 | 9.581 | 9.338 | 9.342 | 10,594 | -0.05(-0.54%) |
Jan 31, 2013 | 9.504 | 9.615 | 9.339 | 9.393 | 17,585 | -0.21(-2.20%) |
Jan 30, 2013 | 9.589 | 9.604 | 9.453 | 9.604 | 9,506 | +0.13(+1.42%) |
Jan 29, 2013 | 9.446 | 9.586 | 9.427 | 9.469 | 13,916 | +0.04(+0.43%) |
Jan 28, 2013 | 9.563 | 9.639 | 9.410 | 9.429 | 28,242 | +0.02(+0.20%) |
Jan 25, 2013 | 9.410 | 9.410 | 9.299 | 9.410 | 8,967 | +0.14(+1.51%) |
Jan 24, 2013 | 9.199 | 9.563 | 9.092 | 9.270 | 24,969 | +0.14(+1.52%) |
Jan 23, 2013 | 9.108 | 9.360 | 9.108 | 9.131 | 11,510 | +0.02(+0.17%) |
Jan 22, 2013 | 9.054 | 9.180 | 8.989 | 9.115 | 20,859 | +0.18(+2.01%) |
Jan 18, 2013 | 8.798 | 9.021 | 8.798 | 8.935 | 4,956 | +0.18(+2.01%) |
Jan 17, 2013 | 8.587 | 8.759 | 8.545 | 8.759 | 15,244 | +0.25(+2.91%) |
Jan 16, 2013 | 8.346 | 8.606 | 8.346 | 8.512 | 10,404 | +0.22(+2.68%) |
Jan 15, 2013 | 8.351 | 8.411 | 8.289 | 8.289 | 9,855 | -0.00(-0.02%) |
Jan 14, 2013 | 8.358 | 8.362 | 8.278 | 8.291 | 8,242 | +0.07(+0.86%) |
Jan 11, 2013 | 8.228 | 8.373 | 8.220 | 8.220 | 10,823 | -0.01(-0.12%) |
Jan 10, 2013 | 8.186 | 8.300 | 8.128 | 8.230 | 7,882 | -0.00(-0.03%) |
Jan 09, 2013 | 8.151 | 8.285 | 8.106 | 8.232 | 10,768 | +0.21(+2.58%) |
Jan 08, 2013 | 8.117 | 8.356 | 7.776 | 8.025 | 17,968 | -0.13(-1.59%) |
Jan 07, 2013 | 7.956 | 8.247 | 7.956 | 8.155 | 18,174 | +0.20(+2.50%) |
Jan 04, 2013 | 7.753 | 8.033 | 7.753 | 7.956 | 31,269 | +0.29(+3.84%) |
Jan 03, 2013 | 7.440 | 7.746 | 7.440 | 7.662 | 20,341 | +0.13(+1.73%) |
Jan 02, 2013 | 7.356 | 7.535 | 7.344 | 7.532 | 30,286 | +0.15(+1.97%) |
Dec 31, 2012 | 7.176 | 7.398 | 7.172 | 7.386 | 55,206 | +0.00(+0.05%) |
Dec 28, 2012 | 7.551 | 7.650 | 7.382 | 7.382 | 73,686 | -0.24(-3.17%) |
Dec 27, 2012 | 7.765 | 7.973 | 7.593 | 7.624 | 46,641 | -0.16(-2.08%) |
Dec 26, 2012 | 7.714 | 7.844 | 7.714 | 7.786 | 16,363 | +0.03(+0.40%) |
Dec 24, 2012 | 7.794 | 7.794 | 7.676 | 7.755 | 10,500 | +0.04(+0.54%) |
Dec 21, 2012 | 7.607 | 7.782 | 7.607 | 7.713 | 15,513 | +0.06(+0.83%) |
Dec 20, 2012 | 7.695 | 7.794 | 7.600 | 7.650 | 9,139 | -0.06(-0.83%) |
Dec 19, 2012 | 7.866 | 7.877 | 7.676 | 7.714 | 14,434 | -0.15(-1.93%) |
Dec 18, 2012 | 7.828 | 7.980 | 7.828 | 7.866 | 34,398 | -0.06(-0.72%) |
Dec 17, 2012 | 7.790 | 7.923 | 7.737 | 7.923 | 48,953 | +0.13(+1.71%) |
Dec 14, 2012 | 7.828 | 7.965 | 7.737 | 7.790 | 48,840 | -0.12(-1.54%) |
Dec 13, 2012 | 7.843 | 7.911 | 7.790 | 7.911 | 18,816 | -0.01(-0.10%) |
Dec 12, 2012 | 7.919 | 7.938 | 7.760 | 7.919 | 43,551 | -0.08(-1.00%) |
Dec 11, 2012 | 7.832 | 8.067 | 7.832 | 7.999 | 10,763 | +0.17(+2.18%) |
Dec 10, 2012 | 7.832 | 8.018 | 7.794 | 7.828 | 34,419 | -0.06(-0.76%) |
Dec 07, 2012 | 7.961 | 8.004 | 7.797 | 7.888 | 17,613 | -0.04(-0.49%) |
Dec 06, 2012 | 7.995 | 7.995 | 7.790 | 7.927 | 36,306 | -0.08(-1.00%) |
Dec 05, 2012 | 8.071 | 8.143 | 7.991 | 8.006 | 10,818 | -0.06(-0.80%) |