Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 9.240 | 9.257 | 8.991 | 9.044 | 6,900 | -0.22(-2.38%) |
Oct 30, 2013 | 9.065 | 9.265 | 8.959 | 9.265 | 3,380 | +0.16(+1.70%) |
Oct 29, 2013 | 9.175 | 9.498 | 9.023 | 9.110 | 17,502 | -0.02(-0.22%) |
Oct 28, 2013 | 9.039 | 9.130 | 8.927 | 9.130 | 4,990 | +0.05(+0.58%) |
Oct 25, 2013 | 8.927 | 9.130 | 8.927 | 9.077 | 3,327 | +0.13(+1.50%) |
Oct 24, 2013 | 8.935 | 9.177 | 8.931 | 8.943 | 10,905 | -0.00(-0.04%) |
Oct 23, 2013 | 8.947 | 8.947 | 8.880 | 8.947 | 10,838 | -0.18(-1.96%) |
Oct 22, 2013 | 9.093 | 9.160 | 8.935 | 9.126 | 9,917 | -0.01(-0.08%) |
Oct 21, 2013 | 9.069 | 9.187 | 9.032 | 9.134 | 12,583 | +0.09(+0.94%) |
Oct 18, 2013 | 8.943 | 9.049 | 8.886 | 9.049 | 5,688 | +0.11(+1.18%) |
Oct 17, 2013 | 8.887 | 8.943 | 8.887 | 8.943 | 2,587 | +0.00(+0.00%) |
Oct 16, 2013 | 8.769 | 9.069 | 8.769 | 8.943 | 10,644 | -0.08(-0.85%) |
Oct 15, 2013 | 9.004 | 9.044 | 8.769 | 9.020 | 1,808 | +0.17(+1.97%) |
Oct 14, 2013 | 9.016 | 9.069 | 8.643 | 8.846 | 14,104 | -0.03(-0.37%) |
Oct 11, 2013 | 8.951 | 9.008 | 8.846 | 8.878 | 8,872 | -0.15(-1.71%) |
Oct 10, 2013 | 9.060 | 9.060 | 8.886 | 9.032 | 2,760 | +0.17(+1.88%) |
Oct 09, 2013 | 9.069 | 9.069 | 8.866 | 8.866 | 2,986 | -0.20(-2.18%) |
Oct 08, 2013 | 9.028 | 9.132 | 9.008 | 9.064 | 5,165 | -0.01(-0.10%) |
Oct 07, 2013 | 9.166 | 9.166 | 9.020 | 9.073 | 11,615 | -0.02(-0.18%) |
Oct 04, 2013 | 9.069 | 9.089 | 9.069 | 9.089 | 492 | +0.04(+0.49%) |
Oct 03, 2013 | 9.028 | 9.086 | 9.012 | 9.045 | 4,657 | -0.02(-0.27%) |
Oct 02, 2013 | 9.092 | 9.320 | 8.980 | 9.069 | 5,414 | +0.01(+0.13%) |
Oct 01, 2013 | 9.008 | 9.081 | 8.971 | 9.057 | 6,365 | -0.34(-3.59%) |
Sep 30, 2013 | 9.146 | 9.393 | 9.105 | 9.393 | 3,585 | +0.08(+0.88%) |
Sep 27, 2013 | 9.333 | 9.572 | 9.053 | 9.312 | 6,161 | -0.20(-2.14%) |
Sep 26, 2013 | 9.633 | 9.633 | 9.419 | 9.515 | 4,682 | +0.02(+0.19%) |
Sep 25, 2013 | 9.165 | 9.580 | 9.165 | 9.497 | 15,003 | +0.28(+3.04%) |
Sep 24, 2013 | 9.419 | 9.479 | 9.197 | 9.217 | 23,441 | -0.31(-3.30%) |
Sep 23, 2013 | 9.375 | 9.560 | 9.298 | 9.532 | 9,006 | +0.24(+2.56%) |
Sep 20, 2013 | 9.566 | 9.580 | 9.294 | 9.294 | 4,754 | -0.27(-2.78%) |
Sep 19, 2013 | 9.641 | 9.641 | 9.531 | 9.560 | 13,436 | +0.06(+0.59%) |
Sep 18, 2013 | 9.520 | 9.520 | 9.459 | 9.504 | 8,056 | -0.02(-0.17%) |
Sep 17, 2013 | 9.617 | 9.617 | 9.209 | 9.520 | 18,543 | +0.08(+0.85%) |
Sep 16, 2013 | 9.076 | 9.661 | 9.157 | 9.439 | 26,964 | +0.36(+4.00%) |
Sep 13, 2013 | 9.290 | 9.503 | 9.076 | 9.076 | 5,726 | -0.27(-2.93%) |
Sep 12, 2013 | 9.278 | 9.392 | 9.278 | 9.350 | 2,726 | +0.20(+2.13%) |
Sep 11, 2013 | 8.769 | 9.222 | 8.769 | 9.155 | 6,544 | -0.04(-0.46%) |
Sep 10, 2013 | 9.278 | 9.286 | 8.673 | 9.197 | 26,064 | -0.08(-0.87%) |
Sep 09, 2013 | 9.233 | 9.278 | 9.233 | 9.278 | 4,598 | +0.04(+0.48%) |
Sep 06, 2013 | 9.220 | 9.249 | 9.220 | 9.233 | 2,107 | -0.03(-0.33%) |
Sep 05, 2013 | 9.407 | 9.407 | 9.173 | 9.264 | 2,603 | +0.03(+0.29%) |
Sep 04, 2013 | 9.435 | 9.564 | 9.237 | 9.237 | 6,086 | -0.24(-2.55%) |
Sep 03, 2013 | 9.520 | 9.560 | 9.432 | 9.479 | 10,917 | +0.07(+0.77%) |
Aug 30, 2013 | 9.407 | 9.423 | 9.384 | 9.407 | 2,776 | -0.06(-0.64%) |
Aug 28, 2013 | 9.451 | 9.467 | 9.467 | 9.467 | 11,155 | +0.20(+2.17%) |
Aug 27, 2013 | 9.290 | 9.621 | 9.177 | 9.266 | 13,708 | -0.04(-0.43%) |
Aug 26, 2013 | 9.334 | 9.605 | 9.228 | 9.306 | 16,555 | +0.03(+0.30%) |
Aug 23, 2013 | 9.286 | 9.302 | 9.212 | 9.278 | 33,686 | +0.01(+0.13%) |
Aug 22, 2013 | 9.466 | 9.466 | 8.986 | 9.266 | 10,220 | +0.08(+0.87%) |
Aug 21, 2013 | 8.954 | 9.186 | 8.954 | 9.186 | 19,777 | +0.27(+3.05%) |
Aug 20, 2013 | 8.842 | 8.986 | 8.842 | 8.914 | 10,308 | +0.18(+2.10%) |
Aug 19, 2013 | 8.707 | 8.847 | 8.707 | 8.731 | 2,003 | +0.02(+0.22%) |
Aug 16, 2013 | 8.719 | 8.787 | 8.639 | 8.711 | 22,702 | +0.09(+1.07%) |
Aug 15, 2013 | 8.747 | 8.747 | 8.510 | 8.619 | 6,985 | +0.14(+1.70%) |
Aug 14, 2013 | 8.487 | 8.663 | 8.471 | 8.475 | 4,381 | -0.09(-1.07%) |
Aug 13, 2013 | 8.547 | 8.597 | 8.507 | 8.567 | 7,556 | +0.06(+0.68%) |
Aug 12, 2013 | 8.663 | 8.663 | 8.487 | 8.509 | 6,079 | -0.15(-1.78%) |
Aug 09, 2013 | 8.647 | 8.667 | 8.589 | 8.663 | 4,381 | +0.06(+0.73%) |
Aug 08, 2013 | 8.639 | 8.663 | 8.600 | 8.600 | 1,251 | -0.13(-1.46%) |
Aug 07, 2013 | 8.687 | 8.727 | 8.687 | 8.727 | 15,979 | +0.04(+0.46%) |
Aug 06, 2013 | 8.687 | 8.687 | 8.687 | 8.687 | 4,374 | +0.12(+1.35%) |
Aug 05, 2013 | 8.591 | 8.719 | 8.571 | 8.571 | 3,505 | -0.21(-2.41%) |
Aug 02, 2013 | 8.555 | 8.783 | 8.543 | 8.783 | 6,146 | -0.14(-1.57%) |
Aug 01, 2013 | 8.695 | 8.972 | 8.671 | 8.922 | 4,243 | +0.24(+2.76%) |
Jul 31, 2013 | 8.926 | 8.926 | 8.671 | 8.683 | 6,324 | -0.20(-2.29%) |
Jul 30, 2013 | 8.862 | 8.922 | 8.819 | 8.886 | 5,017 | -0.10(-1.15%) |
Jul 29, 2013 | 8.966 | 8.990 | 8.966 | 8.990 | 803 | +0.25(+2.81%) |
Jul 26, 2013 | 8.626 | 8.788 | 8.626 | 8.744 | 2,576 | +0.10(+1.20%) |
Jul 25, 2013 | 8.641 | 8.641 | 8.641 | 8.641 | 251 | +0.00(+0.00%) |
Jul 24, 2013 | 8.943 | 8.943 | 8.585 | 8.641 | 5,283 | -0.00(-0.05%) |
Jul 23, 2013 | 8.645 | 8.839 | 8.565 | 8.645 | 18,799 | +0.07(+0.79%) |
Jul 22, 2013 | 8.720 | 8.863 | 8.561 | 8.577 | 14,907 | -0.14(-1.60%) |
Jul 19, 2013 | 8.744 | 8.843 | 8.649 | 8.716 | 3,270 | -0.14(-1.62%) |
Jul 18, 2013 | 8.843 | 8.863 | 8.665 | 8.860 | 3,396 | +0.04(+0.50%) |
Jul 17, 2013 | 8.780 | 8.863 | 8.780 | 8.816 | 2,931 | +0.13(+1.51%) |
Jul 16, 2013 | 8.824 | 8.824 | 8.545 | 8.684 | 4,508 | -0.17(-1.97%) |
Jul 15, 2013 | 8.451 | 8.863 | 8.450 | 8.859 | 15,913 | -0.04(-0.45%) |
Jul 12, 2013 | 8.899 | 8.899 | 8.899 | 8.899 | 835 | +0.41(+4.87%) |
Jul 11, 2013 | 8.470 | 8.502 | 8.446 | 8.486 | 2,271 | +0.04(+0.47%) |
Jul 10, 2013 | 8.450 | 8.700 | 8.347 | 8.446 | 16,721 | -0.04(-0.51%) |
Jul 09, 2013 | 8.545 | 8.755 | 8.438 | 8.490 | 4,506 | +0.04(+0.52%) |
Jul 08, 2013 | 8.446 | 8.483 | 8.426 | 8.446 | 12,416 | -0.02(-0.23%) |
Jul 05, 2013 | 8.573 | 8.581 | 8.426 | 8.466 | 15,425 | -0.16(-1.84%) |
Jul 03, 2013 | 9.014 | 9.018 | 8.625 | 8.625 | 3,124 | +0.00(+0.00%) |
Jul 02, 2013 | 8.649 | 8.684 | 8.518 | 8.625 | 4,938 | -0.07(-0.78%) |
Jul 01, 2013 | 8.653 | 8.978 | 8.653 | 8.692 | 4,780 | -0.35(-3.87%) |
Jun 28, 2013 | 9.193 | 9.197 | 8.649 | 9.042 | 9,309 | +0.00(+0.00%) |
Jun 27, 2013 | 8.983 | 9.205 | 8.951 | 9.042 | 19,695 | +0.29(+3.27%) |
Jun 26, 2013 | 8.474 | 8.923 | 8.474 | 8.756 | 4,171 | +0.29(+3.39%) |
Jun 25, 2013 | 8.500 | 8.698 | 8.445 | 8.468 | 8,491 | -0.03(-0.37%) |
Jun 24, 2013 | 8.887 | 8.887 | 8.492 | 8.500 | 8,787 | -0.17(-1.92%) |
Jun 21, 2013 | 8.792 | 8.899 | 8.500 | 8.666 | 5,430 | +0.04(+0.46%) |
Jun 20, 2013 | 8.618 | 8.792 | 8.476 | 8.626 | 15,126 | -0.17(-1.93%) |
Jun 19, 2013 | 8.698 | 8.796 | 8.698 | 8.796 | 2,655 | -0.10(-1.16%) |
Jun 18, 2013 | 8.504 | 8.899 | 8.504 | 8.899 | 12,953 | +0.22(+2.55%) |
Jun 17, 2013 | 8.614 | 8.698 | 8.611 | 8.678 | 10,143 | -0.04(-0.41%) |
Jun 14, 2013 | 8.638 | 8.745 | 8.611 | 8.713 | 4,633 | -0.07(-0.77%) |
Jun 13, 2013 | 8.618 | 8.796 | 8.599 | 8.781 | 1,914 | -0.12(-1.33%) |
Jun 12, 2013 | 8.895 | 8.899 | 8.685 | 8.899 | 2,671 | +0.29(+3.35%) |
Jun 11, 2013 | 8.658 | 8.898 | 8.611 | 8.611 | 1,527 | +0.01(+0.14%) |
Jun 10, 2013 | 8.500 | 8.737 | 8.500 | 8.599 | 3,940 | +0.10(+1.16%) |
Jun 07, 2013 | 8.982 | 9.053 | 8.500 | 8.500 | 21,591 | -0.31(-3.54%) |
Jun 06, 2013 | 8.959 | 8.977 | 8.812 | 8.812 | 3,376 | +0.03(+0.32%) |
Jun 05, 2013 | 8.935 | 9.014 | 8.365 | 8.785 | 25,226 | -0.18(-2.02%) |
Jun 04, 2013 | 8.804 | 9.072 | 8.796 | 8.966 | 16,451 | +0.04(+0.43%) |
Jun 03, 2013 | 9.385 | 9.385 | 8.872 | 8.927 | 13,886 | -0.60(-6.35%) |
May 31, 2013 | 9.480 | 9.532 | 9.164 | 9.532 | 7,095 | +0.22(+2.35%) |
May 30, 2013 | 9.805 | 9.805 | 9.313 | 9.313 | 15,849 | -0.19(-2.01%) |
May 29, 2013 | 9.745 | 9.745 | 9.484 | 9.504 | 16,064 | -0.13(-1.33%) |
May 28, 2013 | 9.884 | 9.958 | 9.616 | 9.632 | 8,409 | -0.34(-3.44%) |
May 24, 2013 | 9.750 | 10.02 | 9.652 | 9.975 | 5,324 | +0.20(+2.01%) |
May 23, 2013 | 9.900 | 10.06 | 9.738 | 9.779 | 10,133 | -0.12(-1.23%) |
May 22, 2013 | 10.08 | 10.10 | 9.861 | 9.900 | 10,356 | -0.18(-1.76%) |
May 21, 2013 | 9.861 | 10.08 | 9.857 | 10.08 | 7,902 | +0.04(+0.43%) |
May 20, 2013 | 10.05 | 10.10 | 10.03 | 10.03 | 5,866 | +0.00(+0.04%) |
May 17, 2013 | 9.999 | 10.03 | 9.940 | 10.03 | 4,015 | +0.06(+0.61%) |
May 16, 2013 | 9.940 | 9.993 | 9.861 | 9.970 | 13,419 | -0.19(-1.84%) |
May 15, 2013 | 9.861 | 10.21 | 9.861 | 10.16 | 21,245 | +0.19(+1.92%) |
May 13, 2013 | 9.869 | 9.969 | 9.869 | 9.965 | 7,167 | +0.00(+0.01%) |
May 10, 2013 | 9.880 | 9.964 | 9.786 | 9.964 | 12,253 | +0.05(+0.53%) |
May 09, 2013 | 9.896 | 10.06 | 9.896 | 9.912 | 18,330 | -0.08(-0.83%) |
May 08, 2013 | 9.896 | 10.02 | 9.896 | 9.995 | 31,731 | +0.06(+0.64%) |
May 07, 2013 | 9.880 | 9.979 | 9.880 | 9.932 | 37,489 | +0.03(+0.28%) |
May 06, 2013 | 9.904 | 9.904 | 9.861 | 9.904 | 13,013 | +0.04(+0.40%) |
May 03, 2013 | 9.900 | 9.900 | 9.865 | 9.865 | 8,178 | -0.03(-0.32%) |
May 02, 2013 | 9.900 | 9.928 | 9.861 | 9.896 | 4,817 | +0.03(+0.28%) |
May 01, 2013 | 9.833 | 9.936 | 9.833 | 9.868 | 14,651 | -0.09(-0.86%) |
Apr 30, 2013 | 9.959 | 10.08 | 9.861 | 9.954 | 12,950 | -0.12(-1.22%) |
Apr 29, 2013 | 9.806 | 10.08 | 9.806 | 10.08 | 12,341 | +0.22(+2.20%) |
Apr 26, 2013 | 9.914 | 9.914 | 9.845 | 9.861 | 1,407 | -0.01(-0.08%) |
Apr 25, 2013 | 10.00 | 10.00 | 9.795 | 9.869 | 12,808 | -0.02(-0.20%) |
Apr 24, 2013 | 9.888 | 9.951 | 9.591 | 9.888 | 3,574 | -0.13(-1.33%) |
Apr 23, 2013 | 9.934 | 10.02 | 9.630 | 10.02 | 71,474 | +0.07(+0.75%) |
Apr 22, 2013 | 9.712 | 10.00 | 9.712 | 9.947 | 6,782 | +0.25(+2.54%) |
Apr 19, 2013 | 9.587 | 9.854 | 9.575 | 9.700 | 15,666 | +0.13(+1.31%) |
Apr 18, 2013 | 9.532 | 9.790 | 9.524 | 9.575 | 14,139 | +0.04(+0.42%) |
Apr 17, 2013 | 9.547 | 9.790 | 9.457 | 9.535 | 4,185 | -0.16(-1.62%) |
Apr 16, 2013 | 9.606 | 9.829 | 9.093 | 9.692 | 13,865 | -0.10(-1.00%) |
Apr 15, 2013 | 10.04 | 10.04 | 9.704 | 9.790 | 11,927 | -0.27(-2.72%) |
Apr 12, 2013 | 9.802 | 10.06 | 9.798 | 10.06 | 6,973 | +0.14(+1.38%) |
Apr 11, 2013 | 9.594 | 9.927 | 9.430 | 9.927 | 27,655 | +0.41(+4.32%) |
Apr 10, 2013 | 9.575 | 9.579 | 9.418 | 9.516 | 6,904 | +0.04(+0.41%) |
Apr 09, 2013 | 9.645 | 9.645 | 9.418 | 9.477 | 8,505 | -0.20(-2.10%) |
Apr 08, 2013 | 9.583 | 9.688 | 8.944 | 9.681 | 12,152 | +0.27(+2.83%) |
Apr 05, 2013 | 9.407 | 9.673 | 9.391 | 9.414 | 14,233 | +0.02(+0.17%) |
Apr 04, 2013 | 9.262 | 9.551 | 9.183 | 9.399 | 7,295 | -0.00(-0.04%) |
Apr 03, 2013 | 9.551 | 9.551 | 9.203 | 9.402 | 5,663 | -0.20(-2.04%) |
Apr 02, 2013 | 9.524 | 9.614 | 9.219 | 9.598 | 10,947 | +0.09(+0.91%) |
Apr 01, 2013 | 9.712 | 9.712 | 9.226 | 9.512 | 18,293 | -0.14(-1.46%) |
Mar 28, 2013 | 9.559 | 9.720 | 9.493 | 9.653 | 16,437 | +0.16(+1.65%) |
Mar 27, 2013 | 8.976 | 9.571 | 8.976 | 9.497 | 44,957 | +0.49(+5.43%) |
Mar 26, 2013 | 9.242 | 9.242 | 8.709 | 9.007 | 14,430 | -0.13(-1.39%) |
Mar 25, 2013 | 9.134 | 9.134 | 8.940 | 9.134 | 14,082 | +0.08(+0.86%) |
Mar 22, 2013 | 9.232 | 9.302 | 8.948 | 9.057 | 10,676 | +0.04(+0.43%) |
Mar 21, 2013 | 9.204 | 9.232 | 8.901 | 9.018 | 3,923 | -0.18(-1.94%) |
Mar 20, 2013 | 9.037 | 9.243 | 8.904 | 9.197 | 10,077 | -0.01(-0.13%) |
Mar 19, 2013 | 9.208 | 9.212 | 9.037 | 9.208 | 3,768 | +0.03(+0.30%) |
Mar 18, 2013 | 9.226 | 9.298 | 9.037 | 9.180 | 3,805 | +0.27(+3.00%) |
Mar 15, 2013 | 8.882 | 8.955 | 8.882 | 8.913 | 4,705 | +0.07(+0.79%) |
Mar 14, 2013 | 8.785 | 8.855 | 8.785 | 8.843 | 2,071 | +0.03(+0.32%) |
Mar 13, 2013 | 8.940 | 8.940 | 8.722 | 8.815 | 10,792 | -0.07(-0.80%) |
Mar 12, 2013 | 8.928 | 8.944 | 8.248 | 8.886 | 18,983 | +0.10(+1.15%) |
Mar 11, 2013 | 8.983 | 8.983 | 8.711 | 8.785 | 20,584 | -0.14(-1.53%) |
Mar 08, 2013 | 8.855 | 9.060 | 8.855 | 8.921 | 3,931 | -0.08(-0.91%) |
Mar 07, 2013 | 9.002 | 9.232 | 8.789 | 9.002 | 22,444 | -0.33(-3.50%) |
Mar 06, 2013 | 9.403 | 9.403 | 9.329 | 9.329 | 5,047 | +0.00(+0.00%) |
Mar 05, 2013 | 9.422 | 9.422 | 9.057 | 9.329 | 11,834 | -0.08(-0.83%) |
Mar 04, 2013 | 9.414 | 9.484 | 9.406 | 9.406 | 15,696 | +0.07(+0.80%) |
Mar 01, 2013 | 9.368 | 9.371 | 9.329 | 9.332 | 3,663 | -0.03(-0.34%) |
Feb 28, 2013 | 9.368 | 9.368 | 9.232 | 9.364 | 8,001 | -0.00(-0.04%) |
Feb 27, 2013 | 9.484 | 9.484 | 9.213 | 9.368 | 8,850 | +0.02(+0.17%) |
Feb 26, 2013 | 9.391 | 9.496 | 9.329 | 9.352 | 9,814 | +0.12(+1.34%) |
Feb 25, 2013 | 9.108 | 9.421 | 9.066 | 9.228 | 19,306 | +0.19(+2.06%) |
Feb 22, 2013 | 9.020 | 9.047 | 8.873 | 9.042 | 12,193 | +0.02(+0.25%) |
Feb 21, 2013 | 9.043 | 9.043 | 8.680 | 9.020 | 14,433 | +0.14(+1.61%) |
Feb 20, 2013 | 8.677 | 8.927 | 8.677 | 8.877 | 8,070 | +0.39(+4.64%) |
Feb 19, 2013 | 8.943 | 8.943 | 8.410 | 8.484 | 34,450 | -0.54(-6.02%) |
Feb 15, 2013 | 9.278 | 9.278 | 8.892 | 9.027 | 5,471 | +0.14(+1.61%) |
Feb 14, 2013 | 8.919 | 9.097 | 8.854 | 8.884 | 12,442 | -0.04(-0.40%) |
Feb 13, 2013 | 8.677 | 8.919 | 8.619 | 8.919 | 7,595 | +0.07(+0.78%) |
Feb 12, 2013 | 8.835 | 8.850 | 8.730 | 8.850 | 6,319 | +0.13(+1.44%) |
Feb 11, 2013 | 8.626 | 8.724 | 8.555 | 8.724 | 10,702 | +0.02(+0.28%) |
Feb 08, 2013 | 8.715 | 8.783 | 8.677 | 8.700 | 8,373 | +0.00(+0.04%) |
Feb 07, 2013 | 8.865 | 8.939 | 8.696 | 8.696 | 2,359 | -0.25(-2.80%) |
Feb 06, 2013 | 8.896 | 8.970 | 8.677 | 8.946 | 21,004 | -0.26(-2.81%) |
Feb 04, 2013 | 9.259 | 9.316 | 9.166 | 9.205 | 14,566 | -0.15(-1.61%) |
Feb 01, 2013 | 9.371 | 9.594 | 9.351 | 9.355 | 10,580 | -0.05(-0.54%) |
Jan 31, 2013 | 9.517 | 9.628 | 9.352 | 9.406 | 17,561 | -0.21(-2.20%) |
Jan 30, 2013 | 9.602 | 9.617 | 9.466 | 9.617 | 9,493 | +0.13(+1.42%) |
Jan 29, 2013 | 9.459 | 9.600 | 9.440 | 9.482 | 13,896 | +0.04(+0.43%) |
Jan 28, 2013 | 9.576 | 9.653 | 9.423 | 9.442 | 28,203 | +0.02(+0.20%) |
Jan 25, 2013 | 9.423 | 9.423 | 9.312 | 9.423 | 8,954 | +0.14(+1.51%) |
Jan 24, 2013 | 9.212 | 9.576 | 9.105 | 9.283 | 24,934 | +0.14(+1.52%) |
Jan 23, 2013 | 9.120 | 9.373 | 9.120 | 9.143 | 11,494 | +0.02(+0.17%) |
Jan 22, 2013 | 9.067 | 9.193 | 9.001 | 9.128 | 20,830 | +0.18(+2.01%) |
Jan 18, 2013 | 8.810 | 9.034 | 8.810 | 8.948 | 4,949 | +0.18(+2.01%) |
Jan 17, 2013 | 8.599 | 8.772 | 8.557 | 8.772 | 15,222 | +0.25(+2.91%) |
Jan 16, 2013 | 8.358 | 8.618 | 8.358 | 8.523 | 10,390 | +0.22(+2.68%) |
Jan 15, 2013 | 8.363 | 8.423 | 8.301 | 8.301 | 9,842 | -0.00(-0.02%) |
Jan 14, 2013 | 8.369 | 8.373 | 8.289 | 8.302 | 8,231 | +0.07(+0.86%) |
Jan 11, 2013 | 8.239 | 8.385 | 8.232 | 8.232 | 10,808 | -0.01(-0.12%) |
Jan 10, 2013 | 8.197 | 8.311 | 8.140 | 8.241 | 7,871 | -0.00(-0.03%) |
Jan 09, 2013 | 8.163 | 8.297 | 8.117 | 8.244 | 10,753 | +0.21(+2.58%) |
Jan 08, 2013 | 8.128 | 8.368 | 7.787 | 8.036 | 17,943 | -0.13(-1.59%) |
Jan 07, 2013 | 7.967 | 8.258 | 7.967 | 8.166 | 18,149 | +0.20(+2.50%) |
Jan 04, 2013 | 7.764 | 8.044 | 7.764 | 7.967 | 31,226 | +0.29(+3.84%) |
Jan 03, 2013 | 7.450 | 7.757 | 7.450 | 7.672 | 20,313 | +0.13(+1.73%) |
Jan 02, 2013 | 7.366 | 7.546 | 7.354 | 7.542 | 30,244 | +0.15(+1.97%) |
Dec 31, 2012 | 7.186 | 7.408 | 7.182 | 7.397 | 55,129 | +0.00(+0.05%) |
Dec 28, 2012 | 7.561 | 7.661 | 7.393 | 7.393 | 73,584 | -0.24(-3.17%) |
Dec 27, 2012 | 7.776 | 7.984 | 7.603 | 7.635 | 46,577 | -0.16(-2.08%) |
Dec 26, 2012 | 7.724 | 7.854 | 7.724 | 7.797 | 16,341 | +0.03(+0.40%) |
Dec 24, 2012 | 7.804 | 7.804 | 7.686 | 7.766 | 10,485 | +0.04(+0.54%) |
Dec 21, 2012 | 7.618 | 7.793 | 7.618 | 7.724 | 15,492 | +0.06(+0.83%) |
Dec 20, 2012 | 7.705 | 7.804 | 7.610 | 7.661 | 9,127 | -0.06(-0.83%) |
Dec 19, 2012 | 7.877 | 7.888 | 7.686 | 7.724 | 14,414 | -0.15(-1.93%) |
Dec 18, 2012 | 7.839 | 7.991 | 7.839 | 7.877 | 34,351 | -0.06(-0.72%) |
Dec 17, 2012 | 7.800 | 7.934 | 7.747 | 7.934 | 48,886 | +0.13(+1.71%) |
Dec 14, 2012 | 7.839 | 7.975 | 7.747 | 7.800 | 48,773 | -0.12(-1.54%) |
Dec 13, 2012 | 7.854 | 7.922 | 7.800 | 7.922 | 18,790 | -0.01(-0.10%) |
Dec 12, 2012 | 7.930 | 7.949 | 7.770 | 7.930 | 43,491 | -0.08(-1.00%) |
Dec 11, 2012 | 7.842 | 8.078 | 7.842 | 8.010 | 10,748 | +0.17(+2.18%) |
Dec 10, 2012 | 7.842 | 8.029 | 7.804 | 7.839 | 34,372 | -0.06(-0.76%) |
Dec 07, 2012 | 7.972 | 8.015 | 7.808 | 7.899 | 17,589 | -0.04(-0.49%) |
Dec 06, 2012 | 8.006 | 8.006 | 7.800 | 7.937 | 36,256 | -0.08(-1.00%) |
Dec 05, 2012 | 8.082 | 8.154 | 8.002 | 8.017 | 10,803 | -0.06(-0.80%) |
Dec 04, 2012 | 8.158 | 8.222 | 8.002 | 8.082 | 15,531 | -0.23(-2.79%) |
Nov 30, 2012 | 8.360 | 8.364 | 8.162 | 8.314 | 10,462 | +0.00(+0.00%) |
Nov 29, 2012 | 8.352 | 8.352 | 8.158 | 8.314 | 16,717 | +0.10(+1.20%) |
Nov 28, 2012 | 8.352 | 8.440 | 8.215 | 8.215 | 18,501 | -0.32(-3.80%) |
Nov 27, 2012 | 8.615 | 8.826 | 8.385 | 8.540 | 25,241 | -0.15(-1.74%) |
Nov 26, 2012 | 8.536 | 8.860 | 8.373 | 8.691 | 11,596 | -0.02(-0.22%) |
Nov 23, 2012 | 8.738 | 8.879 | 8.559 | 8.710 | 12,173 | +0.29(+3.40%) |
Nov 21, 2012 | 8.468 | 8.687 | 8.423 | 8.423 | 9,659 | +0.05(+0.64%) |
Nov 20, 2012 | 8.313 | 8.490 | 8.262 | 8.370 | 5,576 | -0.02(-0.27%) |
Nov 19, 2012 | 8.162 | 8.453 | 8.162 | 8.392 | 28,557 | +0.15(+1.88%) |
Nov 16, 2012 | 8.241 | 8.256 | 8.030 | 8.237 | 30,894 | -0.10(-1.19%) |
Nov 15, 2012 | 8.313 | 8.497 | 8.313 | 8.336 | 12,099 | -0.11(-1.29%) |
Nov 14, 2012 | 8.419 | 8.623 | 8.351 | 8.445 | 29,555 | +0.04(+0.50%) |
Nov 13, 2012 | 7.935 | 8.404 | 7.935 | 8.403 | 29,574 | +0.46(+5.83%) |
Nov 12, 2012 | 9.107 | 9.107 | 7.727 | 7.940 | 46,765 | -1.17(-12.81%) |
Nov 09, 2012 | 9.069 | 9.224 | 8.933 | 9.106 | 22,632 | +0.15(+1.64%) |
Nov 08, 2012 | 9.673 | 9.844 | 8.861 | 8.959 | 75,672 | -0.73(-7.53%) |
Nov 07, 2012 | 9.832 | 9.962 | 9.688 | 9.688 | 16,627 | -0.29(-2.88%) |
Nov 06, 2012 | 9.885 | 9.976 | 9.824 | 9.976 | 6,841 | +0.08(+0.80%) |
Nov 05, 2012 | 9.775 | 10.01 | 9.775 | 9.896 | 5,480 | +0.20(+2.11%) |
Nov 02, 2012 | 9.711 | 10.18 | 9.692 | 9.692 | 23,595 | -0.02(-0.18%) |