Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.656 | 9.656 | 9.443 | 9.543 | 9,921 | +0.01(+0.13%) |
Jan 30, 2014 | 9.648 | 9.648 | 9.254 | 9.531 | 12,374 | -0.03(-0.31%) |
Jan 29, 2014 | 9.598 | 9.623 | 9.480 | 9.560 | 9,712 | +0.10(+1.01%) |
Jan 28, 2014 | 9.405 | 9.526 | 9.280 | 9.465 | 18,860 | +0.06(+0.63%) |
Jan 27, 2014 | 9.509 | 9.567 | 9.289 | 9.405 | 45,425 | -0.17(-1.73%) |
Jan 24, 2014 | 9.390 | 9.571 | 9.280 | 9.571 | 58,793 | +0.20(+2.13%) |
Jan 23, 2014 | 9.239 | 9.409 | 9.239 | 9.372 | 35,155 | +0.15(+1.63%) |
Jan 22, 2014 | 9.151 | 9.293 | 9.014 | 9.222 | 16,200 | +0.07(+0.82%) |
Jan 21, 2014 | 9.301 | 9.301 | 9.064 | 9.147 | 30,126 | -0.13(-1.39%) |
Jan 17, 2014 | 9.268 | 9.276 | 9.276 | 9.276 | 32,920 | -0.04(-0.40%) |
Jan 16, 2014 | 9.155 | 9.313 | 9.051 | 9.313 | 28,102 | +0.18(+2.01%) |
Jan 15, 2014 | 9.144 | 9.155 | 8.859 | 9.130 | 9,316 | +0.06(+0.62%) |
Jan 14, 2014 | 8.677 | 9.076 | 8.718 | 9.074 | 23,688 | +0.36(+4.08%) |
Jan 13, 2014 | 8.731 | 8.872 | 8.718 | 8.718 | 20,831 | -0.11(-1.21%) |
Jan 10, 2014 | 8.768 | 8.825 | 8.739 | 8.825 | 2,991 | -0.02(-0.27%) |
Jan 09, 2014 | 9.010 | 9.133 | 8.839 | 8.849 | 3,465 | -0.21(-2.28%) |
Jan 08, 2014 | 9.051 | 9.110 | 9.010 | 9.056 | 4,099 | -0.08(-0.84%) |
Jan 07, 2014 | 9.248 | 9.248 | 9.077 | 9.132 | 5,483 | -0.00(-0.05%) |
Jan 06, 2014 | 9.280 | 9.280 | 8.947 | 9.136 | 4,647 | +0.09(+0.94%) |
Jan 03, 2014 | 9.230 | 9.276 | 8.785 | 9.051 | 15,470 | +0.02(+0.23%) |
Jan 02, 2014 | 9.292 | 9.292 | 8.827 | 9.030 | 10,003 | +0.19(+2.12%) |
Dec 31, 2013 | 8.877 | 8.843 | 8.843 | 8.843 | 12,976 | +0.12(+1.38%) |
Dec 30, 2013 | 9.001 | 9.006 | 8.552 | 8.723 | 23,118 | -0.32(-3.50%) |
Dec 27, 2013 | 9.040 | 9.472 | 9.018 | 9.039 | 16,633 | -0.06(-0.70%) |
Dec 26, 2013 | 9.235 | 9.239 | 8.909 | 9.103 | 46,640 | -0.04(-0.48%) |
Dec 24, 2013 | 8.868 | 9.147 | 8.802 | 9.147 | 11,722 | +0.40(+4.56%) |
Dec 23, 2013 | 8.517 | 8.826 | 8.517 | 8.748 | 47,527 | +0.25(+2.96%) |
Dec 20, 2013 | 8.352 | 8.497 | 8.307 | 8.497 | 63,427 | +0.19(+2.28%) |
Dec 19, 2013 | 8.339 | 8.414 | 8.290 | 8.307 | 15,800 | +0.01(+0.15%) |
Dec 18, 2013 | 8.356 | 8.414 | 8.290 | 8.294 | 23,927 | -0.12(-1.42%) |
Dec 17, 2013 | 8.488 | 8.748 | 8.385 | 8.414 | 63,369 | -0.14(-1.59%) |
Dec 16, 2013 | 8.476 | 8.554 | 8.476 | 8.550 | 5,978 | +0.09(+1.02%) |
Dec 13, 2013 | 8.538 | 8.546 | 8.464 | 8.464 | 2,926 | -0.04(-0.43%) |
Dec 12, 2013 | 8.455 | 8.599 | 8.455 | 8.500 | 27,581 | -0.04(-0.44%) |
Dec 11, 2013 | 8.624 | 8.637 | 8.538 | 8.538 | 2,603 | +0.12(+1.42%) |
Dec 10, 2013 | 8.542 | 8.633 | 8.282 | 8.418 | 14,687 | -0.10(-1.16%) |
Dec 09, 2013 | 8.641 | 8.641 | 8.517 | 8.517 | 7,302 | -0.04(-0.48%) |
Dec 06, 2013 | 8.567 | 8.567 | 8.542 | 8.558 | 12,505 | -0.10(-1.14%) |
Dec 05, 2013 | 8.657 | 8.657 | 8.657 | 8.657 | 666 | +0.09(+1.01%) |
Dec 04, 2013 | 8.653 | 8.657 | 8.468 | 8.571 | 7,239 | -0.09(-1.00%) |
Dec 03, 2013 | 8.575 | 8.657 | 8.575 | 8.657 | 6,289 | +0.08(+0.96%) |
Dec 02, 2013 | 8.602 | 8.674 | 8.575 | 8.575 | 13,053 | -0.00(-0.00%) |
Nov 29, 2013 | 8.575 | 8.582 | 8.575 | 8.575 | 7,273 | -0.01(-0.10%) |
Nov 27, 2013 | 8.723 | 8.723 | 8.517 | 8.583 | 15,691 | +0.02(+0.24%) |
Nov 26, 2013 | 8.600 | 8.600 | 8.563 | 8.563 | 4,495 | +0.03(+0.32%) |
Nov 25, 2013 | 8.555 | 8.579 | 8.519 | 8.535 | 21,289 | -0.02(-0.24%) |
Nov 22, 2013 | 8.609 | 8.719 | 8.523 | 8.555 | 18,724 | -0.05(-0.52%) |
Nov 21, 2013 | 8.555 | 8.686 | 8.555 | 8.600 | 10,782 | -0.04(-0.43%) |
Nov 20, 2013 | 8.551 | 8.637 | 8.551 | 8.637 | 4,152 | +0.04(+0.48%) |
Nov 19, 2013 | 8.580 | 8.633 | 8.555 | 8.596 | 7,939 | -0.01(-0.07%) |
Nov 18, 2013 | 8.682 | 8.682 | 8.519 | 8.602 | 32,561 | -0.09(-1.02%) |
Nov 15, 2013 | 8.801 | 8.801 | 8.633 | 8.691 | 7,040 | -0.09(-1.03%) |
Nov 14, 2013 | 8.686 | 8.781 | 8.646 | 8.781 | 11,359 | +0.01(+0.11%) |
Nov 13, 2013 | 8.711 | 8.801 | 8.539 | 8.771 | 15,570 | -0.03(-0.34%) |
Nov 12, 2013 | 8.740 | 8.809 | 8.510 | 8.801 | 9,331 | -0.12(-1.33%) |
Nov 11, 2013 | 8.920 | 8.920 | 8.920 | 8.920 | 1,221 | -0.01(-0.09%) |
Nov 08, 2013 | 8.887 | 8.998 | 8.887 | 8.928 | 17,674 | -0.03(-0.32%) |
Nov 07, 2013 | 8.916 | 9.022 | 8.916 | 8.957 | 2,359 | -0.03(-0.36%) |
Nov 06, 2013 | 8.989 | 9.096 | 8.989 | 8.989 | 40,872 | +0.00(+0.05%) |
Nov 05, 2013 | 8.928 | 8.985 | 8.879 | 8.985 | 18,724 | +0.06(+0.69%) |
Nov 04, 2013 | 9.210 | 9.210 | 8.867 | 8.924 | 9,116 | -0.27(-2.94%) |
Nov 01, 2013 | 9.406 | 9.406 | 9.194 | 9.194 | 4,240 | +0.13(+1.45%) |
Oct 31, 2013 | 9.260 | 9.276 | 9.010 | 9.063 | 6,886 | -0.22(-2.38%) |
Oct 30, 2013 | 9.084 | 9.284 | 8.977 | 9.284 | 3,373 | +0.16(+1.70%) |
Oct 29, 2013 | 9.194 | 9.517 | 9.042 | 9.129 | 17,466 | -0.02(-0.22%) |
Oct 28, 2013 | 9.058 | 9.149 | 8.945 | 9.149 | 4,980 | +0.05(+0.58%) |
Oct 25, 2013 | 8.946 | 9.149 | 8.945 | 9.096 | 3,320 | +0.13(+1.50%) |
Oct 24, 2013 | 8.953 | 9.196 | 8.949 | 8.962 | 10,882 | -0.00(-0.04%) |
Oct 23, 2013 | 8.966 | 8.966 | 8.899 | 8.966 | 10,816 | -0.18(-1.96%) |
Oct 22, 2013 | 9.112 | 9.179 | 8.953 | 9.145 | 9,896 | -0.01(-0.08%) |
Oct 21, 2013 | 9.088 | 9.205 | 9.051 | 9.153 | 12,557 | +0.09(+0.94%) |
Oct 18, 2013 | 8.962 | 9.067 | 8.905 | 9.067 | 5,676 | +0.11(+1.18%) |
Oct 17, 2013 | 8.905 | 8.962 | 8.905 | 8.962 | 2,582 | +0.00(+0.00%) |
Oct 16, 2013 | 8.787 | 9.088 | 8.787 | 8.962 | 10,622 | -0.08(-0.85%) |
Oct 15, 2013 | 9.023 | 9.063 | 8.787 | 9.039 | 1,805 | +0.17(+1.97%) |
Oct 14, 2013 | 9.035 | 9.088 | 8.661 | 8.864 | 14,075 | -0.03(-0.37%) |
Oct 11, 2013 | 8.970 | 9.027 | 8.864 | 8.896 | 8,853 | -0.15(-1.71%) |
Oct 10, 2013 | 9.079 | 9.079 | 8.905 | 9.051 | 2,754 | +0.17(+1.88%) |
Oct 09, 2013 | 9.088 | 9.088 | 8.884 | 8.884 | 2,980 | -0.20(-2.18%) |
Oct 08, 2013 | 9.047 | 9.151 | 9.027 | 9.083 | 5,154 | -0.01(-0.10%) |
Oct 07, 2013 | 9.185 | 9.185 | 9.039 | 9.092 | 11,591 | -0.02(-0.18%) |
Oct 04, 2013 | 9.088 | 9.108 | 9.088 | 9.108 | 491 | +0.04(+0.49%) |
Oct 03, 2013 | 9.047 | 9.104 | 9.031 | 9.063 | 4,648 | -0.02(-0.27%) |
Oct 02, 2013 | 9.111 | 9.339 | 8.998 | 9.088 | 5,403 | +0.01(+0.13%) |
Oct 01, 2013 | 9.027 | 9.100 | 8.990 | 9.075 | 6,352 | -0.34(-3.59%) |
Sep 30, 2013 | 9.165 | 9.413 | 9.123 | 9.413 | 3,578 | +0.08(+0.88%) |
Sep 27, 2013 | 9.352 | 9.591 | 9.071 | 9.331 | 6,148 | -0.20(-2.14%) |
Sep 26, 2013 | 9.653 | 9.653 | 9.438 | 9.535 | 4,672 | +0.02(+0.19%) |
Sep 25, 2013 | 9.184 | 9.600 | 9.184 | 9.517 | 14,972 | +0.28(+3.04%) |
Sep 24, 2013 | 9.438 | 9.499 | 9.216 | 9.236 | 23,393 | -0.32(-3.30%) |
Sep 23, 2013 | 9.394 | 9.580 | 9.318 | 9.552 | 8,987 | +0.24(+2.56%) |
Sep 20, 2013 | 9.586 | 9.600 | 9.313 | 9.313 | 4,745 | -0.27(-2.78%) |
Sep 19, 2013 | 9.661 | 9.661 | 9.551 | 9.580 | 13,408 | +0.06(+0.59%) |
Sep 18, 2013 | 9.539 | 9.539 | 9.479 | 9.523 | 8,040 | -0.02(-0.17%) |
Sep 17, 2013 | 9.636 | 9.636 | 9.228 | 9.539 | 18,505 | +0.08(+0.85%) |
Sep 16, 2013 | 9.095 | 9.681 | 9.176 | 9.459 | 26,909 | +0.36(+4.00%) |
Sep 13, 2013 | 9.309 | 9.523 | 9.095 | 9.095 | 5,714 | -0.27(-2.93%) |
Sep 12, 2013 | 9.297 | 9.411 | 9.297 | 9.370 | 2,721 | +0.20(+2.13%) |
Sep 11, 2013 | 8.788 | 9.241 | 8.788 | 9.174 | 6,531 | -0.04(-0.46%) |
Sep 10, 2013 | 9.297 | 9.305 | 8.691 | 9.216 | 26,011 | -0.08(-0.87%) |
Sep 09, 2013 | 9.252 | 9.297 | 9.252 | 9.297 | 4,589 | +0.04(+0.48%) |
Sep 06, 2013 | 9.239 | 9.269 | 9.239 | 9.252 | 2,102 | -0.03(-0.33%) |
Sep 05, 2013 | 9.426 | 9.426 | 9.192 | 9.283 | 2,597 | +0.03(+0.29%) |
Sep 04, 2013 | 9.455 | 9.584 | 9.256 | 9.256 | 6,073 | -0.24(-2.55%) |
Sep 03, 2013 | 9.539 | 9.580 | 9.451 | 9.499 | 10,895 | +0.07(+0.77%) |
Aug 30, 2013 | 9.426 | 9.442 | 9.404 | 9.426 | 2,770 | -0.06(-0.64%) |
Aug 28, 2013 | 9.471 | 9.487 | 9.487 | 9.487 | 11,132 | +0.20(+2.17%) |
Aug 27, 2013 | 9.309 | 9.641 | 9.196 | 9.285 | 13,680 | -0.04(-0.43%) |
Aug 26, 2013 | 9.353 | 9.625 | 9.247 | 9.325 | 16,521 | +0.03(+0.30%) |
Aug 23, 2013 | 9.305 | 9.321 | 9.231 | 9.297 | 33,616 | +0.01(+0.13%) |
Aug 22, 2013 | 9.485 | 9.485 | 9.005 | 9.285 | 10,199 | +0.08(+0.87%) |
Aug 21, 2013 | 8.973 | 9.205 | 8.973 | 9.205 | 19,736 | +0.27(+3.05%) |
Aug 20, 2013 | 8.861 | 9.005 | 8.861 | 8.933 | 10,286 | +0.18(+2.10%) |
Aug 19, 2013 | 8.725 | 8.865 | 8.725 | 8.749 | 1,998 | +0.02(+0.22%) |
Aug 16, 2013 | 8.737 | 8.805 | 8.657 | 8.729 | 22,655 | +0.09(+1.07%) |
Aug 15, 2013 | 8.765 | 8.765 | 8.528 | 8.637 | 6,971 | +0.14(+1.70%) |
Aug 14, 2013 | 8.505 | 8.681 | 8.489 | 8.493 | 4,372 | -0.09(-1.07%) |
Aug 13, 2013 | 8.565 | 8.615 | 8.525 | 8.585 | 7,540 | +0.06(+0.68%) |
Aug 12, 2013 | 8.681 | 8.681 | 8.505 | 8.526 | 6,066 | -0.15(-1.78%) |
Aug 09, 2013 | 8.665 | 8.685 | 8.607 | 8.681 | 4,372 | +0.06(+0.73%) |
Aug 08, 2013 | 8.657 | 8.681 | 8.617 | 8.617 | 1,249 | -0.13(-1.46%) |
Aug 07, 2013 | 8.705 | 8.745 | 8.705 | 8.745 | 15,946 | +0.04(+0.46%) |
Aug 06, 2013 | 8.705 | 8.705 | 8.705 | 8.705 | 4,365 | +0.12(+1.35%) |
Aug 05, 2013 | 8.609 | 8.738 | 8.589 | 8.589 | 3,498 | -0.21(-2.41%) |
Aug 02, 2013 | 8.573 | 8.801 | 8.561 | 8.801 | 6,134 | -0.14(-1.57%) |
Aug 01, 2013 | 8.713 | 8.991 | 8.689 | 8.941 | 4,235 | +0.24(+2.76%) |
Jul 31, 2013 | 8.945 | 8.945 | 8.689 | 8.701 | 6,311 | -0.20(-2.29%) |
Jul 30, 2013 | 8.881 | 8.940 | 8.837 | 8.905 | 5,007 | -0.10(-1.15%) |
Jul 29, 2013 | 8.985 | 9.008 | 8.985 | 9.008 | 802 | +0.25(+2.81%) |
Jul 26, 2013 | 8.643 | 8.806 | 8.643 | 8.762 | 2,571 | +0.10(+1.20%) |
Jul 25, 2013 | 8.659 | 8.659 | 8.659 | 8.659 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.961 | 8.961 | 8.603 | 8.659 | 5,272 | -0.00(-0.05%) |
Jul 23, 2013 | 8.663 | 8.858 | 8.583 | 8.663 | 18,760 | +0.07(+0.79%) |
Jul 22, 2013 | 8.738 | 8.882 | 8.579 | 8.595 | 14,876 | -0.14(-1.60%) |
Jul 19, 2013 | 8.762 | 8.861 | 8.667 | 8.734 | 3,264 | -0.14(-1.62%) |
Jul 18, 2013 | 8.862 | 8.882 | 8.683 | 8.878 | 3,389 | +0.04(+0.50%) |
Jul 17, 2013 | 8.798 | 8.882 | 8.798 | 8.834 | 2,925 | +0.13(+1.51%) |
Jul 16, 2013 | 8.842 | 8.842 | 8.563 | 8.702 | 4,499 | -0.18(-1.97%) |
Jul 15, 2013 | 8.468 | 8.882 | 8.467 | 8.878 | 15,880 | -0.04(-0.45%) |
Jul 12, 2013 | 8.917 | 8.917 | 8.917 | 8.917 | 833 | +0.41(+4.87%) |
Jul 11, 2013 | 8.487 | 8.519 | 8.463 | 8.503 | 2,267 | +0.04(+0.47%) |
Jul 10, 2013 | 8.467 | 8.718 | 8.364 | 8.463 | 16,686 | -0.04(-0.51%) |
Jul 09, 2013 | 8.563 | 8.773 | 8.455 | 8.507 | 4,496 | +0.04(+0.52%) |
Jul 08, 2013 | 8.463 | 8.501 | 8.444 | 8.463 | 12,390 | -0.02(-0.23%) |
Jul 05, 2013 | 8.591 | 8.599 | 8.444 | 8.483 | 15,393 | -0.16(-1.84%) |
Jul 03, 2013 | 9.033 | 9.037 | 8.643 | 8.643 | 3,118 | +0.00(+0.00%) |
Jul 02, 2013 | 8.667 | 8.702 | 8.535 | 8.643 | 4,928 | -0.07(-0.78%) |
Jul 01, 2013 | 8.671 | 8.997 | 8.671 | 8.710 | 4,770 | -0.35(-3.87%) |
Jun 28, 2013 | 9.212 | 9.216 | 8.667 | 9.061 | 9,289 | +0.00(+0.00%) |
Jun 27, 2013 | 9.001 | 9.224 | 8.969 | 9.061 | 19,654 | +0.29(+3.27%) |
Jun 26, 2013 | 8.491 | 8.941 | 8.491 | 8.774 | 4,162 | +0.29(+3.39%) |
Jun 25, 2013 | 8.517 | 8.716 | 8.462 | 8.486 | 8,473 | -0.03(-0.37%) |
Jun 24, 2013 | 8.906 | 8.906 | 8.510 | 8.517 | 8,769 | -0.17(-1.92%) |
Jun 21, 2013 | 8.811 | 8.918 | 8.517 | 8.684 | 5,419 | +0.04(+0.46%) |
Jun 20, 2013 | 8.636 | 8.810 | 8.494 | 8.644 | 15,094 | -0.17(-1.93%) |
Jun 19, 2013 | 8.716 | 8.815 | 8.716 | 8.815 | 2,650 | -0.10(-1.16%) |
Jun 18, 2013 | 8.521 | 8.918 | 8.521 | 8.918 | 12,926 | +0.22(+2.55%) |
Jun 17, 2013 | 8.632 | 8.716 | 8.628 | 8.696 | 10,122 | -0.04(-0.41%) |
Jun 14, 2013 | 8.656 | 8.763 | 8.628 | 8.731 | 4,624 | -0.07(-0.77%) |
Jun 13, 2013 | 8.636 | 8.814 | 8.616 | 8.799 | 1,910 | -0.12(-1.33%) |
Jun 12, 2013 | 8.914 | 8.917 | 8.703 | 8.917 | 2,665 | +0.29(+3.35%) |
Jun 11, 2013 | 8.676 | 8.917 | 8.628 | 8.628 | 1,524 | +0.01(+0.14%) |
Jun 10, 2013 | 8.517 | 8.755 | 8.517 | 8.616 | 3,932 | +0.10(+1.16%) |
Jun 07, 2013 | 9.001 | 9.072 | 8.517 | 8.517 | 21,546 | -0.31(-3.54%) |
Jun 06, 2013 | 8.977 | 8.995 | 8.830 | 8.830 | 3,369 | +0.03(+0.32%) |
Jun 05, 2013 | 8.953 | 9.032 | 8.383 | 8.803 | 25,174 | -0.18(-2.02%) |
Jun 04, 2013 | 8.822 | 9.090 | 8.815 | 8.984 | 16,417 | +0.04(+0.43%) |
Jun 03, 2013 | 9.405 | 9.405 | 8.890 | 8.945 | 13,858 | -0.61(-6.35%) |
May 31, 2013 | 9.500 | 9.551 | 9.183 | 9.551 | 7,080 | +0.22(+2.35%) |
May 30, 2013 | 9.825 | 9.825 | 9.333 | 9.333 | 15,816 | -0.19(-2.01%) |
May 29, 2013 | 9.765 | 9.765 | 9.504 | 9.524 | 16,031 | -0.13(-1.33%) |
May 28, 2013 | 9.905 | 9.978 | 9.636 | 9.652 | 8,392 | -0.34(-3.44%) |
May 24, 2013 | 9.770 | 10.04 | 9.672 | 9.996 | 5,313 | +0.20(+2.01%) |
May 23, 2013 | 9.921 | 10.08 | 9.758 | 9.799 | 10,112 | -0.12(-1.23%) |
May 22, 2013 | 10.10 | 10.12 | 9.881 | 9.921 | 10,335 | -0.18(-1.76%) |
May 21, 2013 | 9.881 | 10.10 | 9.877 | 10.10 | 7,886 | +0.04(+0.43%) |
May 20, 2013 | 10.07 | 10.12 | 10.05 | 10.05 | 5,854 | +0.00(+0.04%) |
May 17, 2013 | 10.02 | 10.05 | 9.960 | 10.05 | 4,007 | +0.06(+0.61%) |
May 16, 2013 | 9.960 | 10.01 | 9.881 | 9.990 | 13,391 | -0.19(-1.84%) |
May 15, 2013 | 9.881 | 10.23 | 9.881 | 10.18 | 21,202 | +0.19(+1.92%) |
May 13, 2013 | 9.889 | 9.989 | 9.889 | 9.986 | 7,152 | +0.00(+0.01%) |
May 10, 2013 | 9.901 | 9.985 | 9.806 | 9.985 | 12,227 | +0.05(+0.53%) |
May 09, 2013 | 9.917 | 10.08 | 9.917 | 9.932 | 18,292 | -0.08(-0.83%) |
May 08, 2013 | 9.917 | 10.04 | 9.917 | 10.02 | 31,666 | +0.06(+0.64%) |
May 07, 2013 | 9.901 | 10.000 | 9.901 | 9.952 | 37,412 | +0.03(+0.28%) |
May 06, 2013 | 9.925 | 9.925 | 9.881 | 9.924 | 12,986 | +0.04(+0.40%) |
May 03, 2013 | 9.921 | 9.921 | 9.885 | 9.885 | 8,162 | -0.03(-0.32%) |
May 02, 2013 | 9.921 | 9.948 | 9.881 | 9.917 | 4,807 | +0.03(+0.28%) |
May 01, 2013 | 9.853 | 9.956 | 9.853 | 9.889 | 14,621 | -0.09(-0.86%) |
Apr 30, 2013 | 9.980 | 10.10 | 9.881 | 9.975 | 12,923 | -0.12(-1.22%) |
Apr 29, 2013 | 9.826 | 10.10 | 9.826 | 10.10 | 12,316 | +0.22(+2.20%) |
Apr 26, 2013 | 9.935 | 9.935 | 9.865 | 9.881 | 1,404 | -0.01(-0.08%) |
Apr 25, 2013 | 10.02 | 10.02 | 9.815 | 9.889 | 12,782 | -0.02(-0.20%) |
Apr 24, 2013 | 9.909 | 9.971 | 9.610 | 9.909 | 3,567 | -0.13(-1.33%) |
Apr 23, 2013 | 9.954 | 10.04 | 9.650 | 10.04 | 71,326 | +0.07(+0.75%) |
Apr 22, 2013 | 9.732 | 10.02 | 9.732 | 9.967 | 6,768 | +0.25(+2.54%) |
Apr 19, 2013 | 9.606 | 9.875 | 9.595 | 9.720 | 15,633 | +0.13(+1.31%) |
Apr 18, 2013 | 9.551 | 9.810 | 9.544 | 9.595 | 14,109 | +0.04(+0.42%) |
Apr 17, 2013 | 9.567 | 9.810 | 9.477 | 9.555 | 4,176 | -0.16(-1.62%) |
Apr 16, 2013 | 9.626 | 9.850 | 9.112 | 9.712 | 13,837 | -0.10(-1.00%) |
Apr 15, 2013 | 10.06 | 10.06 | 9.725 | 9.810 | 11,903 | -0.27(-2.72%) |
Apr 12, 2013 | 9.822 | 10.09 | 9.818 | 10.09 | 6,959 | +0.14(+1.38%) |
Apr 11, 2013 | 9.614 | 9.948 | 9.449 | 9.948 | 27,598 | +0.41(+4.32%) |
Apr 10, 2013 | 9.595 | 9.599 | 9.438 | 9.536 | 6,890 | +0.04(+0.41%) |
Apr 09, 2013 | 9.665 | 9.665 | 9.438 | 9.497 | 8,488 | -0.20(-2.10%) |
Apr 08, 2013 | 9.602 | 9.708 | 8.963 | 9.701 | 12,127 | +0.27(+2.83%) |
Apr 05, 2013 | 9.426 | 9.693 | 9.410 | 9.434 | 14,204 | +0.02(+0.17%) |
Apr 04, 2013 | 9.281 | 9.571 | 9.202 | 9.418 | 7,280 | -0.00(-0.04%) |
Apr 03, 2013 | 9.571 | 9.571 | 9.222 | 9.422 | 5,652 | -0.20(-2.04%) |
Apr 02, 2013 | 9.544 | 9.634 | 9.238 | 9.618 | 10,924 | +0.09(+0.91%) |
Apr 01, 2013 | 9.732 | 9.732 | 9.245 | 9.532 | 18,256 | -0.14(-1.46%) |
Mar 28, 2013 | 9.579 | 9.740 | 9.512 | 9.673 | 16,403 | +0.16(+1.65%) |
Mar 27, 2013 | 8.994 | 9.591 | 8.994 | 9.516 | 44,865 | +0.49(+5.43%) |
Mar 26, 2013 | 9.261 | 9.261 | 8.727 | 9.026 | 14,400 | -0.13(-1.39%) |
Mar 25, 2013 | 9.153 | 9.153 | 8.959 | 9.153 | 14,053 | +0.08(+0.86%) |
Mar 22, 2013 | 9.251 | 9.321 | 8.966 | 9.075 | 10,654 | +0.04(+0.43%) |
Mar 21, 2013 | 9.223 | 9.251 | 8.920 | 9.036 | 3,915 | -0.18(-1.94%) |
Mar 20, 2013 | 9.056 | 9.262 | 8.923 | 9.216 | 10,056 | -0.01(-0.13%) |
Mar 19, 2013 | 9.227 | 9.231 | 9.056 | 9.227 | 3,761 | +0.03(+0.30%) |
Mar 18, 2013 | 9.245 | 9.317 | 9.056 | 9.199 | 3,797 | +0.27(+3.00%) |
Mar 15, 2013 | 8.900 | 8.974 | 8.900 | 8.931 | 4,695 | +0.07(+0.79%) |
Mar 14, 2013 | 8.803 | 8.873 | 8.803 | 8.861 | 2,066 | +0.03(+0.32%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.740 | 8.833 | 10,770 | -0.07(-0.80%) |
Mar 12, 2013 | 8.947 | 8.962 | 8.265 | 8.904 | 18,944 | +0.10(+1.15%) |
Mar 11, 2013 | 9.001 | 9.001 | 8.729 | 8.803 | 20,541 | -0.14(-1.53%) |
Mar 08, 2013 | 8.873 | 9.079 | 8.873 | 8.939 | 3,922 | -0.08(-0.91%) |
Mar 07, 2013 | 9.021 | 9.251 | 8.807 | 9.021 | 22,397 | -0.33(-3.50%) |
Mar 06, 2013 | 9.422 | 9.422 | 9.348 | 9.348 | 5,037 | +0.00(+0.00%) |
Mar 05, 2013 | 9.441 | 9.441 | 9.075 | 9.348 | 11,810 | -0.08(-0.83%) |
Mar 04, 2013 | 9.434 | 9.504 | 9.426 | 9.426 | 15,663 | +0.07(+0.80%) |
Mar 01, 2013 | 9.387 | 9.391 | 9.348 | 9.352 | 3,655 | -0.03(-0.34%) |
Feb 28, 2013 | 9.387 | 9.387 | 9.251 | 9.383 | 7,984 | -0.00(-0.04%) |
Feb 27, 2013 | 9.504 | 9.504 | 9.232 | 9.387 | 8,831 | +0.02(+0.17%) |
Feb 26, 2013 | 9.410 | 9.515 | 9.348 | 9.371 | 9,794 | +0.12(+1.34%) |
Feb 25, 2013 | 9.127 | 9.440 | 9.085 | 9.247 | 19,266 | +0.19(+2.06%) |
Feb 22, 2013 | 9.038 | 9.065 | 8.892 | 9.061 | 12,168 | +0.02(+0.25%) |
Feb 21, 2013 | 9.062 | 9.062 | 8.698 | 9.038 | 14,404 | +0.14(+1.61%) |
Feb 20, 2013 | 8.694 | 8.946 | 8.694 | 8.895 | 8,053 | +0.39(+4.64%) |
Feb 19, 2013 | 8.961 | 8.961 | 8.428 | 8.501 | 34,379 | -0.54(-6.02%) |
Feb 15, 2013 | 9.297 | 9.297 | 8.911 | 9.046 | 5,460 | +0.14(+1.61%) |
Feb 14, 2013 | 8.938 | 9.116 | 8.872 | 8.902 | 12,416 | -0.04(-0.40%) |
Feb 13, 2013 | 8.694 | 8.938 | 8.636 | 8.938 | 7,579 | +0.07(+0.78%) |
Feb 12, 2013 | 8.853 | 8.868 | 8.748 | 8.868 | 6,306 | +0.13(+1.44%) |
Feb 11, 2013 | 8.644 | 8.742 | 8.573 | 8.742 | 10,680 | +0.02(+0.28%) |
Feb 08, 2013 | 8.733 | 8.801 | 8.694 | 8.718 | 8,356 | +0.00(+0.04%) |
Feb 07, 2013 | 8.884 | 8.957 | 8.714 | 8.714 | 2,354 | -0.25(-2.80%) |
Feb 06, 2013 | 8.915 | 8.988 | 8.694 | 8.965 | 20,961 | -0.26(-2.81%) |
Feb 04, 2013 | 9.278 | 9.336 | 9.185 | 9.224 | 14,535 | -0.15(-1.61%) |