Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.535 | 8.542 | 8.535 | 8.535 | 7,307 | -0.01(-0.10%) |
Nov 27, 2013 | 8.683 | 8.683 | 8.478 | 8.543 | 15,764 | +0.02(+0.24%) |
Nov 26, 2013 | 8.560 | 8.560 | 8.523 | 8.523 | 4,516 | +0.03(+0.32%) |
Nov 25, 2013 | 8.515 | 8.539 | 8.479 | 8.495 | 21,389 | -0.02(-0.24%) |
Nov 22, 2013 | 8.569 | 8.679 | 8.483 | 8.516 | 18,812 | -0.04(-0.52%) |
Nov 21, 2013 | 8.516 | 8.646 | 8.516 | 8.560 | 10,833 | -0.04(-0.43%) |
Nov 20, 2013 | 8.512 | 8.597 | 8.512 | 8.597 | 4,172 | +0.04(+0.48%) |
Nov 19, 2013 | 8.540 | 8.593 | 8.516 | 8.556 | 7,976 | -0.01(-0.07%) |
Nov 18, 2013 | 8.642 | 8.642 | 8.479 | 8.562 | 32,713 | -0.09(-1.02%) |
Nov 15, 2013 | 8.760 | 8.760 | 8.593 | 8.650 | 7,073 | -0.09(-1.03%) |
Nov 14, 2013 | 8.646 | 8.740 | 8.605 | 8.740 | 11,412 | +0.01(+0.11%) |
Nov 13, 2013 | 8.670 | 8.760 | 8.499 | 8.730 | 15,643 | -0.03(-0.34%) |
Nov 12, 2013 | 8.699 | 8.768 | 8.471 | 8.760 | 9,375 | -0.12(-1.33%) |
Nov 11, 2013 | 8.878 | 8.878 | 8.878 | 8.878 | 1,227 | -0.01(-0.09%) |
Nov 08, 2013 | 8.846 | 8.956 | 8.846 | 8.886 | 17,756 | -0.03(-0.32%) |
Nov 07, 2013 | 8.874 | 8.980 | 8.874 | 8.915 | 2,370 | -0.03(-0.36%) |
Nov 06, 2013 | 8.947 | 9.053 | 8.947 | 8.947 | 41,063 | +0.00(+0.05%) |
Nov 05, 2013 | 8.886 | 8.943 | 8.837 | 8.943 | 18,812 | +0.06(+0.69%) |
Nov 04, 2013 | 9.167 | 9.167 | 8.825 | 8.882 | 9,159 | -0.27(-2.94%) |
Nov 01, 2013 | 9.362 | 9.362 | 9.151 | 9.151 | 4,260 | +0.13(+1.45%) |
Oct 31, 2013 | 9.216 | 9.233 | 8.968 | 9.021 | 6,918 | -0.22(-2.38%) |
Oct 30, 2013 | 9.041 | 9.241 | 8.936 | 9.241 | 3,389 | +0.15(+1.70%) |
Oct 29, 2013 | 9.151 | 9.473 | 9.000 | 9.086 | 17,548 | -0.02(-0.22%) |
Oct 28, 2013 | 9.015 | 9.106 | 8.904 | 9.106 | 5,003 | +0.05(+0.58%) |
Oct 25, 2013 | 8.904 | 9.106 | 8.904 | 9.053 | 3,335 | +0.13(+1.50%) |
Oct 24, 2013 | 8.912 | 9.153 | 8.908 | 8.920 | 10,933 | -0.00(-0.04%) |
Oct 23, 2013 | 8.924 | 8.924 | 8.857 | 8.924 | 10,867 | -0.18(-1.96%) |
Oct 22, 2013 | 9.070 | 9.136 | 8.912 | 9.102 | 9,942 | -0.01(-0.08%) |
Oct 21, 2013 | 9.045 | 9.163 | 9.009 | 9.110 | 12,616 | +0.08(+0.94%) |
Oct 18, 2013 | 8.920 | 9.025 | 8.863 | 9.025 | 5,702 | +0.11(+1.18%) |
Oct 17, 2013 | 8.864 | 8.920 | 8.864 | 8.920 | 2,594 | +0.00(+0.00%) |
Oct 16, 2013 | 8.746 | 9.045 | 8.746 | 8.920 | 10,671 | -0.08(-0.85%) |
Oct 15, 2013 | 8.981 | 9.021 | 8.746 | 8.997 | 1,813 | +0.17(+1.97%) |
Oct 14, 2013 | 8.993 | 9.045 | 8.620 | 8.823 | 14,140 | -0.03(-0.37%) |
Oct 11, 2013 | 8.928 | 8.985 | 8.823 | 8.855 | 8,895 | -0.15(-1.71%) |
Oct 10, 2013 | 9.037 | 9.037 | 8.863 | 9.009 | 2,767 | +0.17(+1.88%) |
Oct 09, 2013 | 9.045 | 9.045 | 8.843 | 8.843 | 2,994 | -0.20(-2.18%) |
Oct 08, 2013 | 9.005 | 9.108 | 8.985 | 9.040 | 5,179 | -0.01(-0.10%) |
Oct 07, 2013 | 9.142 | 9.142 | 8.997 | 9.049 | 11,645 | -0.02(-0.18%) |
Oct 04, 2013 | 9.045 | 9.066 | 9.045 | 9.066 | 494 | +0.04(+0.49%) |
Oct 03, 2013 | 9.005 | 9.062 | 8.989 | 9.021 | 4,670 | -0.02(-0.27%) |
Oct 02, 2013 | 9.069 | 9.296 | 8.956 | 9.045 | 5,428 | +0.01(+0.13%) |
Oct 01, 2013 | 8.985 | 9.057 | 8.948 | 9.033 | 6,382 | -0.34(-3.59%) |
Sep 30, 2013 | 9.122 | 9.369 | 9.081 | 9.369 | 3,595 | +0.08(+0.88%) |
Sep 27, 2013 | 9.308 | 9.547 | 9.029 | 9.288 | 6,177 | -0.20(-2.14%) |
Sep 26, 2013 | 9.608 | 9.608 | 9.395 | 9.490 | 4,694 | +0.02(+0.19%) |
Sep 25, 2013 | 9.141 | 9.555 | 9.141 | 9.472 | 15,042 | +0.28(+3.04%) |
Sep 24, 2013 | 9.394 | 9.455 | 9.173 | 9.193 | 23,503 | -0.31(-3.30%) |
Sep 23, 2013 | 9.350 | 9.535 | 9.274 | 9.507 | 9,029 | +0.24(+2.56%) |
Sep 20, 2013 | 9.541 | 9.555 | 9.270 | 9.270 | 4,767 | -0.27(-2.78%) |
Sep 19, 2013 | 9.616 | 9.616 | 9.506 | 9.535 | 13,471 | +0.06(+0.59%) |
Sep 18, 2013 | 9.495 | 9.495 | 9.435 | 9.479 | 8,077 | -0.02(-0.17%) |
Sep 17, 2013 | 9.592 | 9.592 | 9.185 | 9.495 | 18,591 | +0.08(+0.85%) |
Sep 16, 2013 | 9.052 | 9.636 | 9.133 | 9.415 | 27,035 | +0.36(+4.00%) |
Sep 13, 2013 | 9.266 | 9.478 | 9.052 | 9.052 | 5,741 | -0.27(-2.93%) |
Sep 12, 2013 | 9.254 | 9.367 | 9.254 | 9.326 | 2,734 | +0.19(+2.13%) |
Sep 11, 2013 | 8.747 | 9.198 | 8.747 | 9.131 | 6,561 | -0.04(-0.46%) |
Sep 10, 2013 | 9.254 | 9.262 | 8.650 | 9.173 | 26,132 | -0.08(-0.87%) |
Sep 09, 2013 | 9.209 | 9.254 | 9.209 | 9.254 | 4,610 | +0.04(+0.48%) |
Sep 06, 2013 | 9.196 | 9.225 | 9.196 | 9.209 | 2,112 | -0.03(-0.33%) |
Sep 05, 2013 | 9.382 | 9.382 | 9.149 | 9.240 | 2,609 | +0.03(+0.29%) |
Sep 04, 2013 | 9.411 | 9.539 | 9.213 | 9.213 | 6,101 | -0.24(-2.55%) |
Sep 03, 2013 | 9.495 | 9.535 | 9.407 | 9.455 | 10,946 | +0.07(+0.77%) |
Aug 30, 2013 | 9.382 | 9.398 | 9.360 | 9.382 | 2,783 | -0.06(-0.64%) |
Aug 28, 2013 | 9.427 | 9.443 | 9.443 | 9.443 | 11,184 | +0.20(+2.17%) |
Aug 27, 2013 | 9.266 | 9.596 | 9.153 | 9.242 | 13,744 | -0.04(-0.43%) |
Aug 26, 2013 | 9.309 | 9.580 | 9.204 | 9.282 | 16,598 | +0.03(+0.30%) |
Aug 23, 2013 | 9.262 | 9.278 | 9.188 | 9.254 | 33,774 | +0.01(+0.13%) |
Aug 22, 2013 | 9.441 | 9.441 | 8.963 | 9.242 | 10,247 | +0.08(+0.87%) |
Aug 21, 2013 | 8.931 | 9.162 | 8.931 | 9.162 | 19,829 | +0.27(+3.05%) |
Aug 20, 2013 | 8.820 | 8.963 | 8.820 | 8.891 | 10,335 | +0.18(+2.10%) |
Aug 19, 2013 | 8.684 | 8.823 | 8.684 | 8.708 | 2,008 | +0.02(+0.22%) |
Aug 16, 2013 | 8.696 | 8.764 | 8.616 | 8.688 | 22,761 | +0.09(+1.07%) |
Aug 15, 2013 | 8.724 | 8.724 | 8.488 | 8.596 | 7,003 | +0.14(+1.70%) |
Aug 14, 2013 | 8.465 | 8.640 | 8.449 | 8.453 | 4,393 | -0.09(-1.07%) |
Aug 13, 2013 | 8.525 | 8.575 | 8.485 | 8.545 | 7,576 | +0.06(+0.68%) |
Aug 12, 2013 | 8.640 | 8.640 | 8.465 | 8.487 | 6,095 | -0.15(-1.78%) |
Aug 09, 2013 | 8.624 | 8.644 | 8.567 | 8.640 | 4,393 | +0.06(+0.73%) |
Aug 08, 2013 | 8.616 | 8.640 | 8.577 | 8.577 | 1,255 | -0.13(-1.46%) |
Aug 07, 2013 | 8.664 | 8.704 | 8.664 | 8.704 | 16,021 | +0.04(+0.46%) |
Aug 06, 2013 | 8.664 | 8.665 | 8.664 | 8.664 | 4,385 | +0.12(+1.35%) |
Aug 05, 2013 | 8.569 | 8.697 | 8.549 | 8.549 | 3,514 | -0.21(-2.41%) |
Aug 02, 2013 | 8.533 | 8.760 | 8.521 | 8.760 | 6,162 | -0.14(-1.57%) |
Aug 01, 2013 | 8.672 | 8.949 | 8.649 | 8.899 | 4,255 | +0.24(+2.76%) |
Jul 31, 2013 | 8.903 | 8.903 | 8.648 | 8.660 | 6,341 | -0.20(-2.29%) |
Jul 30, 2013 | 8.839 | 8.899 | 8.796 | 8.863 | 5,030 | -0.10(-1.15%) |
Jul 29, 2013 | 8.943 | 8.967 | 8.943 | 8.967 | 805 | +0.25(+2.81%) |
Jul 26, 2013 | 8.603 | 8.765 | 8.603 | 8.721 | 2,583 | +0.10(+1.20%) |
Jul 25, 2013 | 8.618 | 8.618 | 8.618 | 8.618 | 252 | +0.00(+0.00%) |
Jul 24, 2013 | 8.920 | 8.920 | 8.563 | 8.618 | 5,297 | -0.00(-0.05%) |
Jul 23, 2013 | 8.622 | 8.816 | 8.543 | 8.622 | 18,848 | +0.07(+0.79%) |
Jul 22, 2013 | 8.697 | 8.840 | 8.539 | 8.555 | 14,946 | -0.14(-1.60%) |
Jul 19, 2013 | 8.721 | 8.820 | 8.626 | 8.694 | 3,279 | -0.14(-1.62%) |
Jul 18, 2013 | 8.820 | 8.840 | 8.642 | 8.837 | 3,405 | +0.04(+0.50%) |
Jul 17, 2013 | 8.757 | 8.840 | 8.757 | 8.793 | 2,938 | +0.13(+1.51%) |
Jul 16, 2013 | 8.801 | 8.801 | 8.523 | 8.662 | 4,520 | -0.17(-1.97%) |
Jul 15, 2013 | 8.429 | 8.840 | 8.428 | 8.836 | 15,955 | -0.04(-0.45%) |
Jul 12, 2013 | 8.876 | 8.876 | 8.876 | 8.876 | 837 | +0.41(+4.87%) |
Jul 11, 2013 | 8.448 | 8.480 | 8.424 | 8.464 | 2,277 | +0.04(+0.47%) |
Jul 10, 2013 | 8.428 | 8.678 | 8.325 | 8.424 | 16,764 | -0.04(-0.51%) |
Jul 09, 2013 | 8.523 | 8.732 | 8.416 | 8.468 | 4,517 | +0.04(+0.52%) |
Jul 08, 2013 | 8.424 | 8.461 | 8.404 | 8.424 | 12,448 | -0.02(-0.23%) |
Jul 05, 2013 | 8.551 | 8.559 | 8.404 | 8.444 | 15,465 | -0.16(-1.84%) |
Jul 03, 2013 | 8.991 | 8.995 | 8.602 | 8.602 | 3,133 | +0.00(+0.00%) |
Jul 02, 2013 | 8.626 | 8.662 | 8.495 | 8.602 | 4,951 | -0.07(-0.78%) |
Jul 01, 2013 | 8.630 | 8.955 | 8.630 | 8.670 | 4,792 | -0.35(-3.87%) |
Jun 28, 2013 | 9.169 | 9.173 | 8.626 | 9.019 | 9,333 | +0.00(+0.00%) |
Jun 27, 2013 | 8.959 | 9.181 | 8.927 | 9.019 | 19,746 | +0.29(+3.27%) |
Jun 26, 2013 | 8.452 | 8.900 | 8.452 | 8.733 | 4,182 | +0.29(+3.39%) |
Jun 25, 2013 | 8.478 | 8.675 | 8.423 | 8.446 | 8,513 | -0.03(-0.37%) |
Jun 24, 2013 | 8.864 | 8.864 | 8.470 | 8.478 | 8,810 | -0.17(-1.92%) |
Jun 21, 2013 | 8.770 | 8.876 | 8.478 | 8.643 | 5,444 | +0.04(+0.46%) |
Jun 20, 2013 | 8.596 | 8.769 | 8.454 | 8.604 | 15,165 | -0.17(-1.93%) |
Jun 19, 2013 | 8.675 | 8.774 | 8.675 | 8.774 | 2,662 | -0.10(-1.16%) |
Jun 18, 2013 | 8.482 | 8.876 | 8.482 | 8.876 | 12,987 | +0.22(+2.55%) |
Jun 17, 2013 | 8.592 | 8.675 | 8.588 | 8.655 | 10,169 | -0.04(-0.41%) |
Jun 14, 2013 | 8.616 | 8.722 | 8.588 | 8.691 | 4,646 | -0.07(-0.77%) |
Jun 13, 2013 | 8.596 | 8.773 | 8.576 | 8.758 | 1,919 | -0.12(-1.33%) |
Jun 12, 2013 | 8.872 | 8.876 | 8.662 | 8.876 | 2,678 | +0.29(+3.35%) |
Jun 11, 2013 | 8.636 | 8.875 | 8.588 | 8.588 | 1,531 | +0.01(+0.14%) |
Jun 10, 2013 | 8.478 | 8.714 | 8.478 | 8.576 | 3,951 | +0.10(+1.16%) |
Jun 07, 2013 | 8.959 | 9.030 | 8.478 | 8.478 | 21,647 | -0.31(-3.54%) |
Jun 06, 2013 | 8.935 | 8.953 | 8.789 | 8.789 | 3,385 | +0.03(+0.32%) |
Jun 05, 2013 | 8.912 | 8.990 | 8.344 | 8.762 | 25,291 | -0.18(-2.02%) |
Jun 04, 2013 | 8.781 | 9.048 | 8.774 | 8.942 | 16,494 | +0.04(+0.43%) |
Jun 03, 2013 | 9.361 | 9.361 | 8.848 | 8.904 | 13,922 | -0.60(-6.35%) |
May 31, 2013 | 9.456 | 9.507 | 9.140 | 9.507 | 7,113 | +0.22(+2.35%) |
May 30, 2013 | 9.779 | 9.779 | 9.289 | 9.289 | 15,890 | -0.19(-2.01%) |
May 29, 2013 | 9.720 | 9.720 | 9.460 | 9.479 | 16,106 | -0.13(-1.33%) |
May 28, 2013 | 9.859 | 9.932 | 9.591 | 9.607 | 8,431 | -0.34(-3.44%) |
May 24, 2013 | 9.725 | 9.997 | 9.627 | 9.949 | 5,338 | +0.20(+2.01%) |
May 23, 2013 | 9.874 | 10.03 | 9.713 | 9.753 | 10,160 | -0.12(-1.23%) |
May 22, 2013 | 10.05 | 10.07 | 9.835 | 9.874 | 10,383 | -0.18(-1.76%) |
May 21, 2013 | 9.835 | 10.05 | 9.831 | 10.05 | 7,923 | +0.04(+0.43%) |
May 20, 2013 | 10.02 | 10.07 | 10.01 | 10.01 | 5,882 | +0.00(+0.04%) |
May 17, 2013 | 9.973 | 10.00 | 9.914 | 10.00 | 4,026 | +0.06(+0.61%) |
May 16, 2013 | 9.914 | 9.967 | 9.835 | 9.944 | 13,454 | -0.19(-1.84%) |
May 15, 2013 | 9.835 | 10.18 | 9.835 | 10.13 | 21,301 | +0.19(+1.92%) |
May 13, 2013 | 9.843 | 9.943 | 9.843 | 9.940 | 7,186 | +0.00(+0.01%) |
May 10, 2013 | 9.855 | 9.938 | 9.760 | 9.938 | 12,285 | +0.05(+0.53%) |
May 09, 2013 | 9.870 | 10.03 | 9.870 | 9.886 | 18,378 | -0.08(-0.83%) |
May 08, 2013 | 9.870 | 9.993 | 9.870 | 9.969 | 31,814 | +0.06(+0.64%) |
May 07, 2013 | 9.855 | 9.953 | 9.855 | 9.906 | 37,587 | +0.03(+0.28%) |
May 06, 2013 | 9.878 | 9.878 | 9.835 | 9.878 | 13,047 | +0.04(+0.40%) |
May 03, 2013 | 9.874 | 9.874 | 9.839 | 9.839 | 8,200 | -0.03(-0.32%) |
May 02, 2013 | 9.874 | 9.902 | 9.835 | 9.870 | 4,829 | +0.03(+0.28%) |
May 01, 2013 | 9.808 | 9.910 | 9.808 | 9.843 | 14,689 | -0.09(-0.86%) |
Apr 30, 2013 | 9.933 | 10.05 | 9.835 | 9.929 | 12,984 | -0.12(-1.22%) |
Apr 29, 2013 | 9.780 | 10.05 | 9.780 | 10.05 | 12,374 | +0.22(+2.20%) |
Apr 26, 2013 | 9.889 | 9.889 | 9.819 | 9.835 | 1,410 | -0.01(-0.08%) |
Apr 25, 2013 | 9.976 | 9.976 | 9.770 | 9.843 | 12,842 | -0.02(-0.20%) |
Apr 24, 2013 | 9.862 | 9.925 | 9.566 | 9.862 | 3,584 | -0.13(-1.33%) |
Apr 23, 2013 | 9.908 | 9.995 | 9.605 | 9.995 | 71,660 | +0.07(+0.75%) |
Apr 22, 2013 | 9.687 | 9.976 | 9.687 | 9.921 | 6,799 | +0.25(+2.54%) |
Apr 19, 2013 | 9.562 | 9.829 | 9.550 | 9.675 | 15,706 | +0.12(+1.31%) |
Apr 18, 2013 | 9.507 | 9.765 | 9.499 | 9.550 | 14,175 | +0.04(+0.42%) |
Apr 17, 2013 | 9.523 | 9.765 | 9.433 | 9.510 | 4,196 | -0.16(-1.62%) |
Apr 16, 2013 | 9.581 | 9.804 | 9.070 | 9.667 | 13,901 | -0.10(-1.00%) |
Apr 15, 2013 | 10.01 | 10.01 | 9.679 | 9.765 | 11,958 | -0.27(-2.72%) |
Apr 12, 2013 | 9.777 | 10.04 | 9.773 | 10.04 | 6,991 | +0.14(+1.38%) |
Apr 11, 2013 | 9.569 | 9.902 | 9.405 | 9.902 | 27,727 | +0.41(+4.32%) |
Apr 10, 2013 | 9.550 | 9.554 | 9.394 | 9.491 | 6,922 | +0.04(+0.41%) |
Apr 09, 2013 | 9.620 | 9.620 | 9.394 | 9.453 | 8,528 | -0.20(-2.10%) |
Apr 08, 2013 | 9.558 | 9.663 | 8.921 | 9.655 | 12,184 | +0.27(+2.83%) |
Apr 05, 2013 | 9.382 | 9.648 | 9.366 | 9.390 | 14,270 | +0.02(+0.17%) |
Apr 04, 2013 | 9.238 | 9.527 | 9.159 | 9.374 | 7,314 | -0.00(-0.04%) |
Apr 03, 2013 | 9.527 | 9.527 | 9.179 | 9.378 | 5,678 | -0.20(-2.04%) |
Apr 02, 2013 | 9.499 | 9.589 | 9.195 | 9.573 | 10,975 | +0.09(+0.91%) |
Apr 01, 2013 | 9.687 | 9.687 | 9.202 | 9.487 | 18,341 | -0.14(-1.46%) |
Mar 28, 2013 | 9.534 | 9.694 | 9.468 | 9.628 | 16,480 | +0.16(+1.65%) |
Mar 27, 2013 | 8.952 | 9.546 | 8.952 | 9.472 | 45,075 | +0.49(+5.43%) |
Mar 26, 2013 | 9.218 | 9.218 | 8.687 | 8.984 | 14,467 | -0.13(-1.39%) |
Mar 25, 2013 | 9.111 | 9.111 | 8.917 | 9.111 | 14,119 | +0.08(+0.86%) |
Mar 22, 2013 | 9.208 | 9.277 | 8.925 | 9.033 | 10,704 | +0.04(+0.43%) |
Mar 21, 2013 | 9.180 | 9.208 | 8.878 | 8.994 | 3,933 | -0.18(-1.94%) |
Mar 20, 2013 | 9.014 | 9.219 | 8.881 | 9.173 | 10,103 | -0.01(-0.13%) |
Mar 19, 2013 | 9.184 | 9.188 | 9.014 | 9.184 | 3,778 | +0.03(+0.30%) |
Mar 18, 2013 | 9.202 | 9.273 | 9.014 | 9.157 | 3,814 | +0.27(+3.00%) |
Mar 15, 2013 | 8.859 | 8.932 | 8.859 | 8.890 | 4,717 | +0.07(+0.79%) |
Mar 14, 2013 | 8.762 | 8.832 | 8.762 | 8.820 | 2,076 | +0.03(+0.32%) |
Mar 13, 2013 | 8.917 | 8.917 | 8.700 | 8.792 | 10,820 | -0.07(-0.80%) |
Mar 12, 2013 | 8.905 | 8.921 | 8.227 | 8.863 | 19,033 | +0.10(+1.15%) |
Mar 11, 2013 | 8.959 | 8.959 | 8.688 | 8.762 | 20,637 | -0.14(-1.53%) |
Mar 08, 2013 | 8.832 | 9.037 | 8.832 | 8.897 | 3,941 | -0.08(-0.91%) |
Mar 07, 2013 | 8.979 | 9.208 | 8.766 | 8.979 | 22,502 | -0.33(-3.50%) |
Mar 06, 2013 | 9.378 | 9.378 | 9.304 | 9.304 | 5,060 | +0.00(+0.00%) |
Mar 05, 2013 | 9.397 | 9.398 | 9.033 | 9.304 | 11,865 | -0.08(-0.83%) |
Mar 04, 2013 | 9.390 | 9.460 | 9.382 | 9.382 | 15,736 | +0.07(+0.80%) |
Mar 01, 2013 | 9.343 | 9.347 | 9.304 | 9.308 | 3,673 | -0.03(-0.34%) |
Feb 28, 2013 | 9.343 | 9.343 | 9.208 | 9.339 | 8,021 | -0.00(-0.04%) |
Feb 27, 2013 | 9.460 | 9.460 | 9.189 | 9.343 | 8,873 | +0.02(+0.17%) |
Feb 26, 2013 | 9.367 | 9.471 | 9.304 | 9.328 | 9,840 | +0.12(+1.34%) |
Feb 25, 2013 | 9.085 | 9.396 | 9.042 | 9.204 | 19,356 | +0.19(+2.06%) |
Feb 22, 2013 | 8.996 | 9.023 | 8.850 | 9.019 | 12,225 | +0.02(+0.25%) |
Feb 21, 2013 | 9.019 | 9.019 | 8.658 | 8.996 | 14,471 | +0.14(+1.61%) |
Feb 20, 2013 | 8.654 | 8.904 | 8.654 | 8.854 | 8,091 | +0.39(+4.64%) |
Feb 19, 2013 | 8.919 | 8.919 | 8.389 | 8.462 | 34,540 | -0.54(-6.02%) |
Feb 15, 2013 | 9.254 | 9.254 | 8.869 | 9.004 | 5,485 | +0.14(+1.61%) |
Feb 14, 2013 | 8.896 | 9.073 | 8.831 | 8.861 | 12,474 | -0.04(-0.40%) |
Feb 13, 2013 | 8.654 | 8.896 | 8.596 | 8.896 | 7,615 | +0.07(+0.78%) |
Feb 12, 2013 | 8.812 | 8.827 | 8.707 | 8.827 | 6,336 | +0.13(+1.44%) |
Feb 11, 2013 | 8.604 | 8.702 | 8.533 | 8.702 | 10,730 | +0.02(+0.28%) |
Feb 08, 2013 | 8.693 | 8.760 | 8.654 | 8.677 | 8,395 | +0.00(+0.04%) |
Feb 07, 2013 | 8.842 | 8.916 | 8.673 | 8.673 | 2,365 | -0.25(-2.80%) |
Feb 06, 2013 | 8.873 | 8.946 | 8.654 | 8.923 | 21,059 | -0.26(-2.81%) |
Feb 04, 2013 | 9.235 | 9.292 | 9.142 | 9.181 | 14,603 | -0.15(-1.61%) |
Feb 01, 2013 | 9.346 | 9.569 | 9.327 | 9.331 | 10,607 | -0.05(-0.54%) |
Jan 31, 2013 | 9.492 | 9.603 | 9.327 | 9.382 | 17,606 | -0.21(-2.20%) |
Jan 30, 2013 | 9.577 | 9.592 | 9.442 | 9.592 | 9,518 | +0.13(+1.42%) |
Jan 29, 2013 | 9.435 | 9.575 | 9.416 | 9.458 | 13,933 | +0.04(+0.43%) |
Jan 28, 2013 | 9.551 | 9.628 | 9.399 | 9.417 | 28,276 | +0.02(+0.20%) |
Jan 25, 2013 | 9.398 | 9.398 | 9.287 | 9.398 | 8,978 | +0.14(+1.51%) |
Jan 24, 2013 | 9.188 | 9.551 | 9.081 | 9.258 | 24,999 | +0.14(+1.52%) |
Jan 23, 2013 | 9.096 | 9.349 | 9.096 | 9.119 | 11,524 | +0.02(+0.17%) |
Jan 22, 2013 | 9.043 | 9.169 | 8.978 | 9.104 | 20,885 | +0.18(+2.01%) |
Jan 18, 2013 | 8.787 | 9.010 | 8.787 | 8.925 | 4,962 | +0.18(+2.01%) |
Jan 17, 2013 | 8.577 | 8.749 | 8.535 | 8.749 | 15,262 | +0.25(+2.91%) |
Jan 16, 2013 | 8.336 | 8.596 | 8.336 | 8.501 | 10,417 | +0.22(+2.68%) |
Jan 15, 2013 | 8.341 | 8.401 | 8.279 | 8.279 | 9,867 | -0.00(-0.02%) |
Jan 14, 2013 | 8.348 | 8.351 | 8.267 | 8.280 | 8,252 | +0.07(+0.86%) |
Jan 11, 2013 | 8.218 | 8.363 | 8.210 | 8.210 | 10,836 | -0.01(-0.12%) |
Jan 10, 2013 | 8.176 | 8.290 | 8.118 | 8.220 | 7,891 | -0.00(-0.03%) |
Jan 09, 2013 | 8.141 | 8.275 | 8.096 | 8.222 | 10,781 | +0.21(+2.58%) |
Jan 08, 2013 | 8.107 | 8.346 | 7.767 | 8.015 | 17,990 | -0.13(-1.59%) |
Jan 07, 2013 | 7.947 | 8.236 | 7.947 | 8.145 | 18,196 | +0.20(+2.50%) |
Jan 04, 2013 | 7.744 | 8.023 | 7.744 | 7.947 | 31,307 | +0.29(+3.84%) |
Jan 03, 2013 | 7.431 | 7.736 | 7.431 | 7.652 | 20,366 | +0.13(+1.73%) |
Jan 02, 2013 | 7.347 | 7.526 | 7.335 | 7.522 | 30,323 | +0.15(+1.97%) |
Dec 31, 2012 | 7.167 | 7.389 | 7.163 | 7.377 | 55,273 | +0.00(+0.05%) |
Dec 28, 2012 | 7.542 | 7.641 | 7.373 | 7.373 | 73,776 | -0.24(-3.17%) |
Dec 27, 2012 | 7.755 | 7.963 | 7.584 | 7.615 | 46,698 | -0.16(-2.08%) |
Dec 26, 2012 | 7.704 | 7.834 | 7.704 | 7.776 | 16,383 | +0.03(+0.40%) |
Dec 24, 2012 | 7.784 | 7.784 | 7.666 | 7.746 | 10,513 | +0.04(+0.54%) |
Dec 21, 2012 | 7.598 | 7.773 | 7.598 | 7.704 | 15,532 | +0.06(+0.83%) |
Dec 20, 2012 | 7.685 | 7.784 | 7.590 | 7.641 | 9,151 | -0.06(-0.83%) |
Dec 19, 2012 | 7.856 | 7.867 | 7.666 | 7.704 | 14,452 | -0.15(-1.93%) |
Dec 18, 2012 | 7.818 | 7.970 | 7.818 | 7.856 | 34,440 | -0.06(-0.72%) |
Dec 17, 2012 | 7.780 | 7.913 | 7.727 | 7.913 | 49,014 | +0.13(+1.71%) |
Dec 14, 2012 | 7.818 | 7.955 | 7.727 | 7.780 | 48,901 | -0.12(-1.54%) |
Dec 13, 2012 | 7.833 | 7.902 | 7.780 | 7.902 | 18,839 | -0.01(-0.10%) |
Dec 12, 2012 | 7.909 | 7.928 | 7.750 | 7.909 | 43,604 | -0.08(-1.00%) |
Dec 11, 2012 | 7.822 | 8.057 | 7.822 | 7.989 | 10,776 | +0.17(+2.18%) |
Dec 10, 2012 | 7.822 | 8.008 | 7.784 | 7.818 | 34,461 | -0.06(-0.76%) |
Dec 07, 2012 | 7.951 | 7.994 | 7.788 | 7.878 | 17,635 | -0.04(-0.49%) |
Dec 06, 2012 | 7.985 | 7.985 | 7.780 | 7.917 | 36,351 | -0.08(-1.00%) |
Dec 05, 2012 | 8.061 | 8.133 | 7.981 | 7.997 | 10,832 | -0.06(-0.80%) |