Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.434 | 7.508 | 7.434 | 7.452 | 653,467 | +0.00(+0.00%) |
Jan 30, 2014 | 7.425 | 7.508 | 7.415 | 7.452 | 284,022 | +0.05(+0.62%) |
Jan 29, 2014 | 7.425 | 7.452 | 7.378 | 7.406 | 265,551 | -0.05(-0.62%) |
Jan 28, 2014 | 7.443 | 7.480 | 7.378 | 7.452 | 291,356 | +0.05(+0.62%) |
Jan 27, 2014 | 7.526 | 7.554 | 7.378 | 7.406 | 391,039 | -0.12(-1.60%) |
Jan 24, 2014 | 7.489 | 7.572 | 7.489 | 7.526 | 378,460 | -0.03(-0.37%) |
Jan 23, 2014 | 7.462 | 7.572 | 7.462 | 7.554 | 529,217 | +0.08(+1.11%) |
Jan 22, 2014 | 7.443 | 7.480 | 7.425 | 7.471 | 232,136 | +0.01(+0.12%) |
Jan 21, 2014 | 7.388 | 7.471 | 7.369 | 7.462 | 342,309 | +0.08(+1.13%) |
Jan 17, 2014 | 7.406 | 7.378 | 7.378 | 7.378 | 268,441 | -0.02(-0.25%) |
Jan 16, 2014 | 7.425 | 7.480 | 7.388 | 7.397 | 258,204 | -0.06(-0.74%) |
Jan 15, 2014 | 7.489 | 7.489 | 7.434 | 7.452 | 308,329 | -0.04(-0.49%) |
Jan 14, 2014 | 7.591 | 7.619 | 7.471 | 7.489 | 393,223 | -0.09(-1.22%) |
Jan 13, 2014 | 7.591 | 7.619 | 7.554 | 7.582 | 364,555 | +0.00(+0.00%) |
Jan 10, 2014 | 7.582 | 7.628 | 7.563 | 7.582 | 263,275 | +0.04(+0.49%) |
Jan 09, 2014 | 7.526 | 7.563 | 7.448 | 7.545 | 440,375 | +0.02(+0.25%) |
Jan 08, 2014 | 7.508 | 7.526 | 7.452 | 7.526 | 452,728 | +0.02(+0.25%) |
Jan 07, 2014 | 7.489 | 7.522 | 7.443 | 7.508 | 302,263 | +0.05(+0.62%) |
Jan 06, 2014 | 7.425 | 7.526 | 7.397 | 7.462 | 409,397 | +0.06(+0.75%) |
Jan 03, 2014 | 7.341 | 7.415 | 7.341 | 7.406 | 296,254 | +0.06(+0.75%) |
Jan 02, 2014 | 7.351 | 7.397 | 7.286 | 7.351 | 533,626 | -0.05(-0.63%) |
Dec 31, 2013 | 7.341 | 7.397 | 7.397 | 7.397 | 379,300 | +0.05(+0.63%) |
Dec 30, 2013 | 7.462 | 7.498 | 7.332 | 7.351 | 632,793 | -0.12(-1.61%) |
Dec 27, 2013 | 7.535 | 7.591 | 7.406 | 7.471 | 423,806 | -0.05(-0.62%) |
Dec 26, 2013 | 7.553 | 7.624 | 7.517 | 7.517 | 553,137 | -0.04(-0.47%) |
Dec 24, 2013 | 7.544 | 7.580 | 7.499 | 7.553 | 236,804 | +0.04(+0.48%) |
Dec 23, 2013 | 7.499 | 7.562 | 7.481 | 7.517 | 514,037 | +0.05(+0.72%) |
Dec 20, 2013 | 7.356 | 7.466 | 7.347 | 7.463 | 662,442 | +0.14(+1.96%) |
Dec 19, 2013 | 7.392 | 7.401 | 7.298 | 7.320 | 361,929 | -0.12(-1.56%) |
Dec 18, 2013 | 7.284 | 7.472 | 7.284 | 7.436 | 396,272 | +0.13(+1.71%) |
Dec 17, 2013 | 7.249 | 7.338 | 7.231 | 7.311 | 231,669 | +0.08(+1.11%) |
Dec 16, 2013 | 7.186 | 7.249 | 7.177 | 7.231 | 417,582 | +0.05(+0.75%) |
Dec 13, 2013 | 7.150 | 7.195 | 7.141 | 7.177 | 390,744 | +0.04(+0.50%) |
Dec 12, 2013 | 7.159 | 7.204 | 7.078 | 7.141 | 445,148 | -0.04(-0.50%) |
Dec 11, 2013 | 7.275 | 7.293 | 7.150 | 7.177 | 481,045 | -0.06(-0.87%) |
Dec 10, 2013 | 7.213 | 7.284 | 7.206 | 7.240 | 490,513 | +0.04(+0.62%) |
Dec 09, 2013 | 7.159 | 7.231 | 7.159 | 7.195 | 461,268 | +0.02(+0.25%) |
Dec 06, 2013 | 7.266 | 7.293 | 7.150 | 7.177 | 618,602 | -0.04(-0.62%) |
Dec 05, 2013 | 7.320 | 7.329 | 7.222 | 7.222 | 267,922 | -0.13(-1.82%) |
Dec 04, 2013 | 7.329 | 7.387 | 7.302 | 7.356 | 302,853 | +0.01(+0.12%) |
Dec 03, 2013 | 7.293 | 7.365 | 7.293 | 7.347 | 320,037 | +0.03(+0.37%) |
Dec 02, 2013 | 7.490 | 7.499 | 7.302 | 7.320 | 452,793 | -0.19(-2.50%) |
Nov 29, 2013 | 7.517 | 7.535 | 7.481 | 7.508 | 128,729 | +0.00(+0.00%) |
Nov 27, 2013 | 7.481 | 7.508 | 7.427 | 7.508 | 239,231 | +0.06(+0.84%) |
Nov 26, 2013 | 7.517 | 7.544 | 7.445 | 7.445 | 358,501 | -0.04(-0.60%) |
Nov 25, 2013 | 7.427 | 7.517 | 7.427 | 7.490 | 248,843 | +0.04(+0.60%) |
Nov 22, 2013 | 7.490 | 7.508 | 7.419 | 7.445 | 217,889 | -0.03(-0.36%) |
Nov 21, 2013 | 7.445 | 7.517 | 7.383 | 7.472 | 284,662 | +0.05(+0.72%) |
Nov 20, 2013 | 7.436 | 7.481 | 7.392 | 7.419 | 308,492 | -0.01(-0.12%) |
Nov 19, 2013 | 7.481 | 7.499 | 7.410 | 7.427 | 357,492 | -0.08(-1.07%) |
Nov 18, 2013 | 7.499 | 7.544 | 7.481 | 7.508 | 263,945 | -0.01(-0.12%) |
Nov 15, 2013 | 7.481 | 7.562 | 7.481 | 7.517 | 217,517 | +0.04(+0.48%) |
Nov 14, 2013 | 7.419 | 7.553 | 7.392 | 7.481 | 534,327 | +0.08(+1.09%) |
Nov 13, 2013 | 7.293 | 7.410 | 7.293 | 7.401 | 321,226 | +0.10(+1.35%) |
Nov 12, 2013 | 7.302 | 7.338 | 7.275 | 7.302 | 406,670 | +0.01(+0.12%) |
Nov 11, 2013 | 7.284 | 7.338 | 7.275 | 7.293 | 406,636 | -0.05(-0.73%) |
Nov 08, 2013 | 7.401 | 7.401 | 7.293 | 7.347 | 434,314 | -0.12(-1.56%) |
Nov 07, 2013 | 7.311 | 7.481 | 7.293 | 7.463 | 541,639 | +0.13(+1.83%) |
Nov 06, 2013 | 7.168 | 7.329 | 7.168 | 7.329 | 598,295 | +0.17(+2.38%) |
Nov 05, 2013 | 7.392 | 7.463 | 7.141 | 7.159 | 1,178,240 | -0.44(-5.77%) |
Nov 04, 2013 | 7.687 | 7.709 | 7.553 | 7.598 | 672,987 | -0.10(-1.28%) |
Nov 01, 2013 | 7.714 | 7.776 | 7.660 | 7.696 | 399,522 | -0.04(-0.46%) |
Oct 31, 2013 | 7.830 | 7.866 | 7.723 | 7.732 | 319,321 | -0.05(-0.69%) |
Oct 30, 2013 | 7.830 | 7.884 | 7.785 | 7.785 | 238,953 | -0.06(-0.80%) |
Oct 29, 2013 | 7.920 | 7.920 | 7.821 | 7.848 | 401,689 | -0.13(-1.57%) |
Oct 28, 2013 | 7.982 | 8.000 | 7.911 | 7.973 | 270,328 | +0.00(+0.00%) |
Oct 25, 2013 | 7.973 | 8.000 | 7.920 | 7.973 | 168,126 | +0.03(+0.34%) |
Oct 24, 2013 | 7.947 | 7.964 | 7.885 | 7.947 | 180,240 | +0.01(+0.11%) |
Oct 23, 2013 | 7.848 | 7.964 | 7.848 | 7.938 | 300,771 | +0.05(+0.68%) |
Oct 22, 2013 | 7.803 | 7.920 | 7.785 | 7.884 | 324,161 | +0.08(+1.03%) |
Oct 21, 2013 | 7.839 | 7.857 | 7.785 | 7.803 | 205,409 | -0.03(-0.34%) |
Oct 18, 2013 | 7.776 | 7.839 | 7.696 | 7.830 | 442,900 | +0.13(+1.63%) |
Oct 17, 2013 | 7.526 | 7.705 | 7.526 | 7.705 | 312,625 | +0.18(+2.38%) |
Oct 16, 2013 | 7.392 | 7.535 | 7.365 | 7.526 | 371,330 | +0.14(+1.94%) |
Oct 15, 2013 | 7.508 | 7.508 | 7.347 | 7.383 | 325,703 | -0.13(-1.67%) |
Oct 14, 2013 | 7.499 | 7.517 | 7.436 | 7.508 | 310,346 | +0.00(+0.00%) |
Oct 11, 2013 | 7.427 | 7.508 | 7.419 | 7.508 | 234,194 | +0.08(+1.08%) |
Oct 10, 2013 | 7.436 | 7.463 | 7.392 | 7.427 | 301,215 | +0.04(+0.48%) |
Oct 09, 2013 | 7.392 | 7.472 | 7.383 | 7.392 | 295,947 | -0.01(-0.12%) |
Oct 08, 2013 | 7.481 | 7.499 | 7.401 | 7.401 | 431,651 | -0.09(-1.19%) |
Oct 07, 2013 | 7.454 | 7.544 | 7.427 | 7.490 | 419,342 | +0.01(+0.12%) |
Oct 04, 2013 | 7.606 | 7.630 | 7.463 | 7.481 | 472,184 | -0.14(-1.88%) |
Oct 03, 2013 | 7.687 | 7.750 | 7.598 | 7.624 | 722,148 | -0.09(-1.16%) |
Oct 02, 2013 | 7.740 | 7.809 | 7.670 | 7.714 | 897,998 | -0.03(-0.45%) |
Oct 01, 2013 | 7.636 | 7.749 | 7.610 | 7.749 | 702,775 | +0.14(+1.82%) |
Sep 30, 2013 | 7.601 | 7.670 | 7.558 | 7.610 | 514,174 | -0.02(-0.23%) |
Sep 27, 2013 | 7.610 | 7.696 | 7.592 | 7.627 | 343,685 | +0.01(+0.11%) |
Sep 26, 2013 | 7.618 | 7.670 | 7.540 | 7.618 | 413,498 | +0.00(+0.00%) |
Sep 25, 2013 | 7.575 | 7.636 | 7.566 | 7.618 | 334,509 | +0.03(+0.34%) |
Sep 24, 2013 | 7.679 | 7.697 | 7.592 | 7.592 | 511,119 | -0.08(-1.02%) |
Sep 23, 2013 | 7.566 | 7.714 | 7.549 | 7.670 | 328,462 | +0.10(+1.38%) |
Sep 20, 2013 | 7.688 | 7.705 | 7.566 | 7.566 | 614,210 | -0.10(-1.25%) |
Sep 19, 2013 | 7.775 | 7.783 | 7.610 | 7.662 | 386,206 | -0.06(-0.79%) |
Sep 18, 2013 | 7.549 | 7.731 | 7.401 | 7.723 | 813,380 | +0.19(+2.53%) |
Sep 17, 2013 | 7.384 | 7.540 | 7.384 | 7.532 | 523,150 | +0.16(+2.24%) |
Sep 16, 2013 | 7.419 | 7.445 | 7.349 | 7.367 | 506,506 | +0.05(+0.71%) |
Sep 13, 2013 | 7.280 | 7.367 | 7.228 | 7.315 | 393,724 | +0.08(+1.08%) |
Sep 12, 2013 | 7.167 | 7.315 | 7.167 | 7.237 | 414,430 | +0.10(+1.34%) |
Sep 11, 2013 | 7.124 | 7.167 | 7.089 | 7.141 | 172,680 | +0.03(+0.37%) |
Sep 10, 2013 | 7.159 | 7.185 | 7.046 | 7.115 | 383,777 | -0.02(-0.24%) |
Sep 09, 2013 | 7.072 | 7.150 | 7.065 | 7.132 | 289,537 | +0.05(+0.74%) |
Sep 06, 2013 | 7.072 | 7.115 | 6.994 | 7.080 | 306,671 | +0.09(+1.24%) |
Sep 05, 2013 | 6.950 | 7.072 | 6.898 | 6.994 | 397,644 | +0.03(+0.50%) |
Sep 04, 2013 | 6.933 | 7.046 | 6.933 | 6.959 | 236,428 | +0.04(+0.63%) |
Sep 03, 2013 | 6.994 | 7.062 | 6.794 | 6.916 | 411,980 | -0.05(-0.75%) |
Aug 30, 2013 | 6.933 | 7.115 | 6.933 | 6.968 | 527,853 | +0.05(+0.75%) |
Aug 29, 2013 | 6.881 | 6.959 | 6.839 | 6.916 | 683,152 | +0.03(+0.50%) |
Aug 28, 2013 | 6.976 | 6.976 | 6.777 | 6.881 | 631,293 | -0.08(-1.12%) |
Aug 27, 2013 | 6.942 | 6.985 | 6.924 | 6.959 | 391,393 | -0.01(-0.12%) |
Aug 26, 2013 | 6.985 | 7.054 | 6.950 | 6.968 | 274,098 | -0.03(-0.37%) |
Aug 23, 2013 | 6.959 | 7.106 | 6.959 | 6.994 | 448,460 | +0.03(+0.50%) |
Aug 22, 2013 | 6.924 | 6.976 | 6.890 | 6.959 | 239,686 | +0.04(+0.63%) |
Aug 21, 2013 | 6.829 | 6.942 | 6.777 | 6.916 | 647,561 | +0.07(+1.01%) |
Aug 20, 2013 | 6.690 | 6.959 | 6.690 | 6.846 | 700,189 | +0.14(+2.07%) |
Aug 19, 2013 | 7.063 | 7.072 | 6.699 | 6.707 | 1,356,310 | -0.38(-5.39%) |
Aug 16, 2013 | 7.202 | 7.202 | 7.089 | 7.089 | 374,123 | -0.13(-1.80%) |
Aug 15, 2013 | 7.289 | 7.297 | 7.219 | 7.219 | 313,562 | -0.10(-1.42%) |
Aug 14, 2013 | 7.315 | 7.358 | 7.271 | 7.323 | 268,702 | +0.03(+0.48%) |
Aug 13, 2013 | 7.375 | 7.375 | 7.263 | 7.289 | 444,219 | -0.10(-1.29%) |
Aug 12, 2013 | 7.306 | 7.419 | 7.289 | 7.384 | 330,939 | +0.05(+0.71%) |
Aug 09, 2013 | 7.323 | 7.332 | 7.254 | 7.332 | 296,381 | +0.01(+0.12%) |
Aug 08, 2013 | 7.254 | 7.341 | 7.245 | 7.323 | 325,161 | +0.07(+0.96%) |
Aug 07, 2013 | 7.254 | 7.349 | 7.202 | 7.254 | 645,139 | -0.08(-1.07%) |
Aug 06, 2013 | 7.375 | 7.436 | 7.263 | 7.332 | 827,941 | -0.07(-0.94%) |
Aug 05, 2013 | 7.592 | 7.610 | 7.384 | 7.401 | 1,086,229 | -0.22(-2.85%) |
Aug 02, 2013 | 7.610 | 7.644 | 7.506 | 7.618 | 893,632 | +0.02(+0.23%) |
Aug 01, 2013 | 7.497 | 7.688 | 7.358 | 7.601 | 2,490,225 | -0.74(-8.85%) |
Jul 31, 2013 | 8.521 | 8.521 | 8.330 | 8.339 | 773,976 | -0.13(-1.54%) |
Jul 30, 2013 | 8.443 | 8.521 | 8.425 | 8.469 | 421,453 | +0.08(+0.93%) |
Jul 29, 2013 | 8.425 | 8.486 | 8.373 | 8.391 | 516,629 | -0.06(-0.72%) |
Jul 26, 2013 | 8.503 | 8.547 | 8.434 | 8.451 | 498,851 | -0.07(-0.81%) |
Jul 25, 2013 | 8.538 | 8.572 | 8.469 | 8.521 | 391,075 | -0.03(-0.30%) |
Jul 24, 2013 | 8.746 | 8.746 | 8.434 | 8.547 | 678,988 | -0.22(-2.48%) |
Jul 23, 2013 | 8.764 | 8.825 | 8.720 | 8.764 | 349,125 | -0.01(-0.10%) |
Jul 22, 2013 | 8.703 | 8.825 | 8.694 | 8.772 | 316,566 | +0.08(+0.90%) |
Jul 19, 2013 | 8.573 | 8.703 | 8.573 | 8.694 | 293,903 | +0.10(+1.21%) |
Jul 18, 2013 | 8.807 | 8.816 | 8.538 | 8.590 | 627,859 | -0.18(-2.08%) |
Jul 17, 2013 | 8.764 | 8.885 | 8.746 | 8.772 | 288,370 | +0.01(+0.10%) |
Jul 16, 2013 | 8.746 | 8.816 | 8.729 | 8.764 | 244,098 | -0.01(-0.10%) |
Jul 15, 2013 | 8.712 | 8.816 | 8.677 | 8.772 | 511,209 | +0.06(+0.70%) |
Jul 12, 2013 | 8.833 | 8.833 | 8.694 | 8.712 | 305,627 | -0.11(-1.28%) |
Jul 11, 2013 | 8.582 | 8.833 | 8.564 | 8.825 | 551,046 | +0.30(+3.56%) |
Jul 10, 2013 | 8.573 | 8.590 | 8.512 | 8.521 | 440,971 | -0.04(-0.51%) |
Jul 09, 2013 | 8.469 | 8.573 | 8.460 | 8.564 | 482,707 | +0.10(+1.23%) |
Jul 08, 2013 | 8.417 | 8.582 | 8.365 | 8.460 | 647,256 | -0.01(-0.10%) |
Jul 05, 2013 | 8.677 | 8.712 | 8.306 | 8.469 | 1,207,601 | -0.20(-2.30%) |
Jul 03, 2013 | 8.772 | 8.772 | 8.625 | 8.668 | 461,916 | -0.11(-1.28%) |
Jul 02, 2013 | 8.851 | 8.885 | 8.746 | 8.781 | 488,244 | -0.07(-0.78%) |
Jul 01, 2013 | 8.894 | 8.894 | 8.816 | 8.851 | 287,107 | +0.01(+0.10%) |
Jun 28, 2013 | 8.833 | 8.877 | 8.764 | 8.842 | 465,928 | -0.01(-0.10%) |
Jun 27, 2013 | 8.746 | 8.851 | 8.720 | 8.851 | 309,971 | +0.17(+2.00%) |
Jun 26, 2013 | 8.668 | 8.781 | 8.634 | 8.677 | 634,520 | +0.09(+1.01%) |
Jun 25, 2013 | 8.523 | 8.683 | 8.498 | 8.590 | 936,193 | +0.07(+0.79%) |
Jun 24, 2013 | 8.565 | 8.632 | 8.371 | 8.523 | 1,048,156 | -0.08(-0.98%) |
Jun 21, 2013 | 8.489 | 8.616 | 8.438 | 8.607 | 939,997 | +0.13(+1.49%) |
Jun 20, 2013 | 8.531 | 8.590 | 8.413 | 8.481 | 897,239 | -0.19(-2.14%) |
Jun 19, 2013 | 8.868 | 8.894 | 8.641 | 8.666 | 442,380 | -0.19(-2.10%) |
Jun 18, 2013 | 8.818 | 8.885 | 8.700 | 8.852 | 532,264 | +0.03(+0.38%) |
Jun 17, 2013 | 8.894 | 8.970 | 8.767 | 8.818 | 348,650 | -0.05(-0.57%) |
Jun 14, 2013 | 8.877 | 9.062 | 8.835 | 8.868 | 582,774 | +0.03(+0.38%) |
Jun 13, 2013 | 8.447 | 8.868 | 8.430 | 8.835 | 536,389 | +0.36(+4.28%) |
Jun 12, 2013 | 8.708 | 8.734 | 8.447 | 8.472 | 612,201 | -0.23(-2.62%) |
Jun 11, 2013 | 8.700 | 8.759 | 8.642 | 8.700 | 473,464 | -0.05(-0.58%) |
Jun 10, 2013 | 8.826 | 8.826 | 8.717 | 8.750 | 357,788 | -0.03(-0.38%) |
Jun 07, 2013 | 8.801 | 8.826 | 8.683 | 8.784 | 524,741 | -0.03(-0.29%) |
Jun 06, 2013 | 8.683 | 8.826 | 8.683 | 8.809 | 386,228 | +0.09(+1.06%) |
Jun 05, 2013 | 8.616 | 8.759 | 8.607 | 8.717 | 598,210 | +0.10(+1.17%) |
Jun 04, 2013 | 8.506 | 8.658 | 8.472 | 8.616 | 503,140 | +0.13(+1.49%) |
Jun 03, 2013 | 8.565 | 8.632 | 8.430 | 8.489 | 875,174 | -0.08(-0.98%) |
May 31, 2013 | 8.683 | 8.742 | 8.573 | 8.573 | 958,583 | -0.14(-1.64%) |
May 30, 2013 | 8.624 | 8.750 | 8.624 | 8.717 | 548,212 | +0.11(+1.27%) |
May 29, 2013 | 8.514 | 8.666 | 8.253 | 8.607 | 1,819,627 | +0.03(+0.39%) |
May 28, 2013 | 9.012 | 9.088 | 8.514 | 8.573 | 1,359,238 | -0.39(-4.33%) |
May 24, 2013 | 8.894 | 8.978 | 8.860 | 8.961 | 276,981 | +0.01(+0.09%) |
May 23, 2013 | 8.835 | 8.978 | 8.683 | 8.953 | 562,963 | +0.08(+0.85%) |
May 22, 2013 | 9.029 | 9.197 | 8.852 | 8.877 | 586,056 | -0.17(-1.86%) |
May 21, 2013 | 9.189 | 9.197 | 9.037 | 9.045 | 341,601 | -0.15(-1.65%) |
May 20, 2013 | 9.265 | 9.273 | 9.138 | 9.197 | 322,019 | -0.07(-0.73%) |
May 17, 2013 | 9.256 | 9.273 | 9.189 | 9.265 | 335,564 | +0.03(+0.37%) |
May 16, 2013 | 9.163 | 9.265 | 9.121 | 9.231 | 323,416 | +0.08(+0.83%) |
May 15, 2013 | 9.214 | 9.231 | 9.080 | 9.155 | 603,949 | +0.13(+1.40%) |
May 13, 2013 | 9.130 | 9.172 | 8.911 | 9.029 | 553,302 | -0.12(-1.29%) |
May 10, 2013 | 9.197 | 9.239 | 9.121 | 9.147 | 486,884 | -0.06(-0.64%) |
May 09, 2013 | 9.265 | 9.265 | 9.163 | 9.206 | 320,978 | -0.04(-0.46%) |
May 08, 2013 | 9.256 | 9.273 | 9.197 | 9.248 | 662,422 | +0.00(+0.00%) |
May 07, 2013 | 9.138 | 9.248 | 9.088 | 9.248 | 718,473 | +0.14(+1.57%) |
May 06, 2013 | 9.012 | 9.113 | 9.012 | 9.104 | 349,231 | +0.12(+1.31%) |
May 03, 2013 | 9.088 | 9.045 | 8.919 | 8.986 | 843,608 | -0.06(-0.65%) |
May 02, 2013 | 9.054 | 9.096 | 8.986 | 9.045 | 544,085 | +0.17(+1.90%) |
May 01, 2013 | 9.214 | 9.214 | 8.868 | 8.877 | 508,493 | -0.19(-2.05%) |
Apr 30, 2013 | 9.054 | 9.071 | 8.978 | 9.062 | 407,040 | +0.04(+0.47%) |
Apr 29, 2013 | 8.919 | 9.037 | 8.852 | 9.020 | 413,864 | +0.14(+1.61%) |
Apr 26, 2013 | 8.793 | 8.902 | 8.784 | 8.877 | 324,608 | +0.09(+1.06%) |
Apr 25, 2013 | 8.953 | 8.978 | 8.767 | 8.784 | 754,155 | -0.13(-1.42%) |
Apr 24, 2013 | 8.911 | 8.919 | 8.809 | 8.911 | 274,560 | +0.04(+0.48%) |
Apr 23, 2013 | 8.793 | 8.868 | 8.767 | 8.868 | 395,997 | +0.15(+1.74%) |
Apr 22, 2013 | 8.641 | 8.767 | 8.557 | 8.717 | 659,892 | +0.12(+1.37%) |
Apr 19, 2013 | 8.599 | 8.649 | 8.548 | 8.599 | 434,422 | +0.01(+0.10%) |
Apr 18, 2013 | 8.675 | 8.675 | 8.557 | 8.590 | 463,042 | -0.05(-0.59%) |
Apr 17, 2013 | 8.759 | 8.767 | 8.557 | 8.641 | 712,905 | -0.14(-1.63%) |
Apr 16, 2013 | 8.700 | 8.793 | 8.658 | 8.784 | 431,837 | +0.14(+1.66%) |
Apr 15, 2013 | 8.809 | 8.843 | 8.498 | 8.641 | 801,870 | -0.21(-2.38%) |
Apr 12, 2013 | 8.852 | 8.911 | 8.767 | 8.852 | 486,101 | -0.03(-0.38%) |
Apr 11, 2013 | 8.877 | 8.919 | 8.860 | 8.885 | 333,889 | +0.03(+0.29%) |
Apr 10, 2013 | 8.818 | 8.868 | 8.793 | 8.860 | 444,063 | +0.04(+0.48%) |
Apr 09, 2013 | 8.978 | 8.978 | 8.818 | 8.818 | 335,737 | -0.13(-1.41%) |
Apr 08, 2013 | 8.902 | 8.953 | 8.793 | 8.944 | 443,497 | +0.08(+0.86%) |
Apr 05, 2013 | 8.759 | 8.877 | 8.708 | 8.868 | 391,423 | +0.07(+0.77%) |
Apr 04, 2013 | 8.767 | 8.809 | 8.700 | 8.801 | 424,863 | +0.06(+0.68%) |
Apr 03, 2013 | 8.936 | 8.936 | 8.717 | 8.742 | 709,373 | -0.15(-1.71%) |
Apr 02, 2013 | 9.029 | 9.037 | 8.894 | 8.894 | 585,538 | -0.13(-1.40%) |
Apr 01, 2013 | 9.045 | 9.113 | 8.953 | 9.020 | 513,555 | +0.02(+0.19%) |
Mar 28, 2013 | 9.012 | 9.054 | 8.978 | 9.003 | 540,924 | +0.01(+0.09%) |
Mar 27, 2013 | 8.978 | 9.029 | 8.919 | 8.995 | 789,804 | +0.02(+0.19%) |
Mar 26, 2013 | 8.962 | 9.052 | 8.962 | 8.978 | 958,697 | +0.02(+0.27%) |
Mar 25, 2013 | 9.027 | 9.060 | 8.953 | 8.953 | 1,472,004 | -0.02(-0.18%) |
Mar 22, 2013 | 8.962 | 8.970 | 8.925 | 8.970 | 630,360 | +0.05(+0.55%) |
Mar 21, 2013 | 8.921 | 8.978 | 8.921 | 8.921 | 350,326 | -0.02(-0.28%) |
Mar 20, 2013 | 9.011 | 9.011 | 8.904 | 8.945 | 479,069 | -0.02(-0.18%) |
Mar 19, 2013 | 9.060 | 9.060 | 8.945 | 8.962 | 527,926 | -0.06(-0.64%) |
Mar 18, 2013 | 9.027 | 9.060 | 8.994 | 9.019 | 763,435 | -0.03(-0.36%) |
Mar 15, 2013 | 9.052 | 9.076 | 8.999 | 9.052 | 975,509 | +0.02(+0.27%) |
Mar 14, 2013 | 8.962 | 9.027 | 8.945 | 9.027 | 580,561 | +0.08(+0.92%) |
Mar 13, 2013 | 8.904 | 8.986 | 8.863 | 8.945 | 367,489 | +0.06(+0.65%) |
Mar 12, 2013 | 8.830 | 8.912 | 8.830 | 8.888 | 384,869 | +0.03(+0.37%) |
Mar 11, 2013 | 8.781 | 8.880 | 8.765 | 8.855 | 354,729 | +0.07(+0.75%) |
Mar 08, 2013 | 8.888 | 8.896 | 8.740 | 8.789 | 588,665 | -0.04(-0.46%) |
Mar 07, 2013 | 8.822 | 8.863 | 8.797 | 8.830 | 445,272 | +0.02(+0.19%) |
Mar 06, 2013 | 8.912 | 8.945 | 8.781 | 8.814 | 502,578 | -0.08(-0.92%) |
Mar 05, 2013 | 8.921 | 8.970 | 8.888 | 8.896 | 505,842 | -0.01(-0.09%) |
Mar 04, 2013 | 8.888 | 8.921 | 8.847 | 8.904 | 393,025 | +0.02(+0.18%) |
Mar 01, 2013 | 8.871 | 8.904 | 8.822 | 8.888 | 449,505 | +0.00(+0.00%) |
Feb 28, 2013 | 8.765 | 8.929 | 8.756 | 8.888 | 603,988 | +0.14(+1.59%) |
Feb 27, 2013 | 8.683 | 8.806 | 8.683 | 8.748 | 436,093 | +0.07(+0.76%) |
Feb 26, 2013 | 8.658 | 8.724 | 8.617 | 8.683 | 454,501 | +0.06(+0.67%) |
Feb 25, 2013 | 8.617 | 8.715 | 8.592 | 8.625 | 584,768 | +0.02(+0.29%) |
Feb 22, 2013 | 8.502 | 8.609 | 8.428 | 8.601 | 559,937 | +0.16(+1.85%) |
Feb 21, 2013 | 8.551 | 8.568 | 8.423 | 8.445 | 614,261 | -0.09(-1.06%) |
Feb 20, 2013 | 8.576 | 8.609 | 8.494 | 8.535 | 926,858 | +0.02(+0.29%) |
Feb 19, 2013 | 8.445 | 8.518 | 8.445 | 8.510 | 761,481 | +0.09(+1.07%) |
Feb 15, 2013 | 8.420 | 8.428 | 8.379 | 8.420 | 278,511 | +0.02(+0.29%) |
Feb 14, 2013 | 8.445 | 8.445 | 8.338 | 8.395 | 262,201 | -0.06(-0.68%) |
Feb 13, 2013 | 8.346 | 8.453 | 8.330 | 8.453 | 294,799 | +0.09(+1.08%) |
Feb 12, 2013 | 8.321 | 8.363 | 8.264 | 8.363 | 240,454 | +0.03(+0.39%) |
Feb 11, 2013 | 8.174 | 8.330 | 8.174 | 8.330 | 366,964 | +0.20(+2.42%) |
Feb 08, 2013 | 8.231 | 8.231 | 8.125 | 8.133 | 289,523 | -0.06(-0.70%) |
Feb 07, 2013 | 8.248 | 8.280 | 8.157 | 8.190 | 385,079 | -0.07(-0.80%) |
Feb 06, 2013 | 8.248 | 8.264 | 8.207 | 8.256 | 214,330 | +0.01(+0.10%) |
Feb 04, 2013 | 8.354 | 8.354 | 8.215 | 8.248 | 338,436 | -0.10(-1.18%) |