Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.200 | 8.350 | 8.200 | 8.300 | 296,993 | -0.04(-0.48%) |
Jan 30, 2014 | 8.280 | 8.390 | 8.055 | 8.340 | 416,412 | +0.13(+1.58%) |
Jan 29, 2014 | 8.000 | 8.260 | 8.000 | 8.210 | 616,444 | +0.14(+1.73%) |
Jan 28, 2014 | 8.010 | 8.120 | 7.910 | 8.070 | 292,244 | +0.10(+1.25%) |
Jan 27, 2014 | 8.280 | 8.290 | 7.940 | 7.970 | 409,024 | -0.28(-3.39%) |
Jan 24, 2014 | 8.330 | 8.385 | 8.190 | 8.250 | 414,799 | -0.16(-1.90%) |
Jan 23, 2014 | 8.160 | 8.410 | 8.110 | 8.410 | 317,724 | +0.25(+3.06%) |
Jan 22, 2014 | 8.040 | 8.210 | 8.040 | 8.160 | 256,519 | +0.14(+1.75%) |
Jan 21, 2014 | 8.240 | 8.289 | 7.980 | 8.020 | 367,617 | -0.18(-2.20%) |
Jan 17, 2014 | 8.260 | 8.200 | 8.200 | 8.200 | 239,100 | -0.08(-0.97%) |
Jan 16, 2014 | 8.480 | 8.580 | 8.260 | 8.280 | 377,527 | -0.24(-2.82%) |
Jan 15, 2014 | 8.660 | 8.770 | 8.500 | 8.520 | 196,597 | -0.14(-1.62%) |
Jan 14, 2014 | 8.590 | 8.730 | 8.590 | 8.660 | 214,858 | +0.18(+2.12%) |
Jan 13, 2014 | 8.740 | 8.760 | 8.480 | 8.480 | 322,769 | -0.26(-2.97%) |
Jan 10, 2014 | 8.750 | 8.757 | 8.620 | 8.740 | 188,806 | +0.07(+0.81%) |
Jan 09, 2014 | 8.770 | 8.850 | 8.600 | 8.670 | 198,154 | -0.05(-0.57%) |
Jan 08, 2014 | 8.840 | 8.966 | 8.610 | 8.720 | 234,387 | -0.10(-1.13%) |
Jan 07, 2014 | 8.760 | 8.890 | 8.720 | 8.820 | 203,200 | +0.07(+0.80%) |
Jan 06, 2014 | 9.000 | 9.130 | 8.740 | 8.750 | 303,318 | -0.09(-1.02%) |
Jan 03, 2014 | 8.890 | 8.940 | 8.760 | 8.840 | 275,174 | -0.05(-0.56%) |
Jan 02, 2014 | 9.020 | 9.020 | 8.850 | 8.890 | 134,594 | -0.14(-1.55%) |
Dec 31, 2013 | 8.970 | 9.030 | 9.030 | 9.030 | 205,200 | +0.04(+0.44%) |
Dec 30, 2013 | 9.000 | 9.020 | 8.860 | 8.990 | 243,089 | +0.01(+0.11%) |
Dec 27, 2013 | 9.050 | 9.110 | 8.920 | 8.980 | 184,462 | -0.07(-0.77%) |
Dec 26, 2013 | 9.200 | 9.240 | 9.040 | 9.050 | 191,194 | -0.12(-1.31%) |
Dec 24, 2013 | 8.980 | 9.190 | 8.980 | 9.170 | 162,049 | +0.17(+1.89%) |
Dec 23, 2013 | 9.000 | 9.040 | 8.953 | 9.000 | 245,044 | +0.05(+0.56%) |
Dec 20, 2013 | 8.820 | 9.010 | 8.760 | 8.950 | 592,606 | +0.18(+2.05%) |
Dec 19, 2013 | 8.930 | 8.950 | 8.700 | 8.770 | 242,824 | -0.16(-1.79%) |
Dec 18, 2013 | 8.980 | 9.050 | 8.890 | 8.930 | 378,718 | -0.05(-0.56%) |
Dec 17, 2013 | 8.800 | 9.080 | 8.680 | 8.980 | 457,725 | +0.20(+2.28%) |
Dec 16, 2013 | 9.010 | 9.180 | 8.600 | 8.780 | 525,475 | -0.08(-0.90%) |
Dec 13, 2013 | 8.970 | 9.020 | 8.805 | 8.860 | 288,226 | -0.06(-0.67%) |
Dec 12, 2013 | 8.970 | 9.090 | 8.890 | 8.920 | 433,953 | -0.08(-0.89%) |
Dec 11, 2013 | 8.460 | 9.750 | 8.304 | 9.000 | 1,197,315 | +0.70(+8.43%) |
Dec 10, 2013 | 8.310 | 8.350 | 8.150 | 8.300 | 254,478 | +0.00(+0.00%) |
Dec 09, 2013 | 8.220 | 8.320 | 8.180 | 8.300 | 155,297 | +0.10(+1.22%) |
Dec 06, 2013 | 8.200 | 8.280 | 8.150 | 8.200 | 0 | +0.09(+1.11%) |
Dec 05, 2013 | 8.050 | 8.110 | 7.870 | 8.110 | 0 | +0.04(+0.50%) |
Dec 04, 2013 | 8.360 | 8.430 | 8.060 | 8.070 | 0 | -0.33(-3.93%) |
Dec 03, 2013 | 8.410 | 8.540 | 8.330 | 8.400 | 0 | -0.04(-0.47%) |
Dec 02, 2013 | 8.620 | 8.730 | 8.390 | 8.440 | 137,555 | -0.20(-2.31%) |
Nov 29, 2013 | 8.660 | 8.740 | 8.530 | 8.640 | 0 | -0.01(-0.12%) |
Nov 27, 2013 | 8.500 | 8.670 | 8.440 | 8.650 | 0 | +0.14(+1.65%) |
Nov 26, 2013 | 8.340 | 8.520 | 8.320 | 8.510 | 0 | +0.19(+2.28%) |
Nov 25, 2013 | 8.350 | 8.490 | 8.260 | 8.320 | 97,137 | -0.03(-0.36%) |
Nov 22, 2013 | 8.300 | 8.450 | 8.220 | 8.350 | 0 | +0.03(+0.36%) |
Nov 21, 2013 | 8.180 | 8.440 | 8.090 | 8.320 | 215,069 | +0.28(+3.48%) |
Nov 20, 2013 | 8.120 | 8.210 | 7.960 | 8.040 | 0 | +0.04(+0.50%) |
Nov 19, 2013 | 8.010 | 8.180 | 7.910 | 8.000 | 370,329 | -0.03(-0.37%) |
Nov 18, 2013 | 8.000 | 8.180 | 7.940 | 8.030 | 0 | +0.03(+0.37%) |
Nov 15, 2013 | 7.990 | 8.080 | 7.820 | 8.000 | 0 | -0.01(-0.12%) |
Nov 14, 2013 | 7.630 | 8.020 | 7.620 | 8.010 | 411,469 | -0.01(-0.12%) |
Nov 13, 2013 | 7.750 | 8.120 | 7.580 | 8.020 | 0 | -0.33(-3.95%) |
Nov 12, 2013 | 8.200 | 8.370 | 8.200 | 8.350 | 0 | +0.10(+1.21%) |
Nov 11, 2013 | 8.310 | 8.380 | 8.200 | 8.250 | 0 | -0.10(-1.20%) |
Nov 08, 2013 | 7.990 | 8.500 | 7.840 | 8.350 | 0 | +0.35(+4.37%) |
Nov 07, 2013 | 8.380 | 8.430 | 7.990 | 8.000 | 155,069 | -0.34(-4.08%) |
Nov 06, 2013 | 8.520 | 8.520 | 8.280 | 8.340 | 51,733 | -0.11(-1.30%) |
Nov 05, 2013 | 8.350 | 8.620 | 8.350 | 8.450 | 204,936 | +0.03(+0.36%) |
Nov 04, 2013 | 8.310 | 8.480 | 8.310 | 8.420 | 208,198 | +0.14(+1.69%) |
Nov 01, 2013 | 8.370 | 8.540 | 8.213 | 8.280 | 0 | -0.12(-1.43%) |
Oct 31, 2013 | 8.390 | 8.500 | 8.240 | 8.400 | 0 | -0.01(-0.12%) |
Oct 30, 2013 | 8.620 | 8.709 | 8.360 | 8.410 | 147,395 | -0.18(-2.10%) |
Oct 29, 2013 | 8.380 | 8.600 | 8.380 | 8.590 | 0 | +0.24(+2.87%) |
Oct 28, 2013 | 8.350 | 8.470 | 8.290 | 8.350 | 0 | -0.01(-0.12%) |
Oct 25, 2013 | 8.350 | 8.390 | 8.200 | 8.360 | 0 | +0.05(+0.60%) |
Oct 24, 2013 | 8.250 | 8.370 | 8.210 | 8.310 | 130,539 | +0.06(+0.73%) |
Oct 23, 2013 | 8.500 | 8.500 | 8.210 | 8.250 | 234,277 | -0.29(-3.40%) |
Oct 22, 2013 | 8.670 | 8.700 | 8.500 | 8.540 | 110,019 | -0.12(-1.39%) |
Oct 21, 2013 | 8.810 | 8.890 | 8.610 | 8.660 | 112,932 | -0.15(-1.70%) |
Oct 18, 2013 | 8.660 | 8.820 | 8.600 | 8.810 | 201,459 | +0.23(+2.68%) |
Oct 17, 2013 | 8.460 | 8.675 | 8.320 | 8.580 | 138,047 | +0.09(+1.06%) |
Oct 16, 2013 | 8.450 | 8.520 | 8.300 | 8.490 | 171,160 | +0.07(+0.83%) |
Oct 15, 2013 | 8.630 | 8.640 | 8.330 | 8.420 | 166,397 | -0.21(-2.43%) |
Oct 14, 2013 | 8.320 | 8.640 | 8.270 | 8.630 | 200,248 | +0.29(+3.48%) |
Oct 11, 2013 | 8.110 | 8.420 | 8.055 | 8.340 | 0 | +0.21(+2.58%) |
Oct 10, 2013 | 8.080 | 8.240 | 8.070 | 8.130 | 121,238 | +0.13(+1.63%) |
Oct 09, 2013 | 8.000 | 8.140 | 7.900 | 8.000 | 176,661 | +0.01(+0.13%) |
Oct 08, 2013 | 8.000 | 8.040 | 7.851 | 7.990 | 327,525 | +0.00(+0.00%) |
Oct 07, 2013 | 8.010 | 8.070 | 7.985 | 7.990 | 0 | -0.09(-1.11%) |
Oct 04, 2013 | 8.130 | 8.200 | 8.070 | 8.080 | 0 | -0.07(-0.86%) |
Oct 03, 2013 | 8.000 | 8.230 | 7.980 | 8.150 | 0 | +0.14(+1.75%) |
Oct 02, 2013 | 7.940 | 8.080 | 7.890 | 8.010 | 281,518 | +0.04(+0.50%) |
Oct 01, 2013 | 7.820 | 7.980 | 7.780 | 7.970 | 236,093 | +0.13(+1.66%) |
Sep 30, 2013 | 7.750 | 7.880 | 7.682 | 7.840 | 0 | +0.03(+0.38%) |
Sep 27, 2013 | 7.800 | 7.850 | 7.650 | 7.810 | 0 | -0.03(-0.38%) |
Sep 26, 2013 | 7.850 | 7.880 | 7.800 | 7.840 | 95,478 | +0.03(+0.38%) |
Sep 25, 2013 | 7.760 | 7.957 | 7.760 | 7.810 | 219,131 | +0.04(+0.51%) |
Sep 24, 2013 | 7.980 | 8.000 | 7.740 | 7.770 | 345,790 | -0.21(-2.63%) |
Sep 23, 2013 | 7.940 | 8.000 | 7.850 | 7.980 | 195,429 | +0.05(+0.63%) |
Sep 20, 2013 | 7.860 | 8.000 | 7.860 | 7.930 | 0 | +0.08(+1.02%) |
Sep 19, 2013 | 7.930 | 7.970 | 7.760 | 7.850 | 120,519 | -0.09(-1.13%) |
Sep 18, 2013 | 7.890 | 7.950 | 7.720 | 7.940 | 0 | +0.05(+0.63%) |
Sep 17, 2013 | 7.780 | 7.930 | 7.760 | 7.890 | 0 | +0.13(+1.68%) |
Sep 16, 2013 | 7.760 | 7.770 | 7.690 | 7.760 | 0 | +0.12(+1.57%) |
Sep 13, 2013 | 7.550 | 7.640 | 7.380 | 7.640 | 0 | +0.13(+1.73%) |
Sep 12, 2013 | 7.480 | 7.550 | 7.400 | 7.510 | 0 | +0.01(+0.13%) |
Sep 11, 2013 | 7.580 | 7.600 | 7.481 | 7.500 | 0 | -0.12(-1.57%) |
Sep 10, 2013 | 7.680 | 7.751 | 7.570 | 7.620 | 171,626 | -0.02(-0.26%) |
Sep 09, 2013 | 7.560 | 7.660 | 7.500 | 7.640 | 0 | +0.11(+1.46%) |
Sep 06, 2013 | 7.700 | 7.730 | 7.420 | 7.530 | 0 | -0.12(-1.57%) |
Sep 05, 2013 | 7.520 | 7.670 | 7.520 | 7.650 | 0 | +0.14(+1.86%) |
Sep 04, 2013 | 7.250 | 7.575 | 7.250 | 7.510 | 0 | +0.25(+3.44%) |
Sep 03, 2013 | 7.360 | 7.493 | 7.200 | 7.260 | 0 | -0.02(-0.27%) |
Aug 30, 2013 | 7.660 | 7.700 | 7.270 | 7.280 | 0 | -0.38(-4.96%) |
Aug 29, 2013 | 7.430 | 7.680 | 7.430 | 7.660 | 228,203 | +0.25(+3.37%) |
Aug 28, 2013 | 7.360 | 7.530 | 7.360 | 7.410 | 0 | +0.06(+0.82%) |
Aug 27, 2013 | 7.250 | 7.380 | 7.210 | 7.350 | 283,231 | +0.02(+0.27%) |
Aug 26, 2013 | 7.370 | 7.410 | 7.300 | 7.330 | 0 | -0.05(-0.68%) |
Aug 23, 2013 | 7.270 | 7.380 | 7.200 | 7.380 | 0 | +0.11(+1.51%) |
Aug 22, 2013 | 7.200 | 7.300 | 7.200 | 7.270 | 55,892 | +0.11(+1.54%) |
Aug 21, 2013 | 7.100 | 7.230 | 7.040 | 7.160 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 7.350 | 7.350 | 7.030 | 7.160 | 324,181 | -0.21(-2.85%) |
Aug 19, 2013 | 7.470 | 7.580 | 7.370 | 7.370 | 231,092 | -0.16(-2.12%) |
Aug 16, 2013 | 7.500 | 7.640 | 7.460 | 7.530 | 0 | +0.03(+0.40%) |
Aug 15, 2013 | 7.740 | 7.740 | 7.490 | 7.500 | 284,062 | -0.31(-3.97%) |
Aug 14, 2013 | 7.840 | 8.200 | 7.521 | 7.810 | 546,124 | +0.17(+2.23%) |
Aug 13, 2013 | 7.530 | 7.880 | 7.030 | 7.640 | 428,159 | +0.11(+1.46%) |
Aug 12, 2013 | 7.450 | 7.660 | 7.450 | 7.530 | 302,019 | +0.07(+0.94%) |
Aug 09, 2013 | 7.680 | 7.700 | 7.420 | 7.460 | 310,372 | -0.23(-2.99%) |
Aug 08, 2013 | 7.700 | 7.760 | 7.620 | 7.690 | 126,301 | +0.05(+0.65%) |
Aug 07, 2013 | 7.650 | 7.705 | 7.450 | 7.640 | 254,115 | -0.05(-0.65%) |
Aug 06, 2013 | 7.880 | 7.975 | 7.610 | 7.690 | 345,707 | -0.22(-2.78%) |
Aug 05, 2013 | 7.810 | 7.980 | 7.710 | 7.910 | 175,252 | +0.07(+0.89%) |
Aug 02, 2013 | 7.930 | 7.950 | 7.792 | 7.840 | 126,014 | -0.14(-1.75%) |
Aug 01, 2013 | 7.750 | 8.000 | 7.600 | 7.980 | 220,118 | +0.33(+4.31%) |
Jul 31, 2013 | 7.930 | 8.020 | 7.640 | 7.650 | 0 | -0.28(-3.53%) |
Jul 30, 2013 | 8.140 | 8.200 | 7.810 | 7.930 | 0 | -0.16(-1.98%) |
Jul 29, 2013 | 8.010 | 8.300 | 8.010 | 8.090 | 0 | +0.08(+1.00%) |
Jul 26, 2013 | 8.220 | 8.245 | 7.950 | 8.010 | 0 | -0.28(-3.38%) |
Jul 25, 2013 | 8.200 | 8.350 | 8.090 | 8.290 | 0 | +0.09(+1.10%) |
Jul 24, 2013 | 8.190 | 8.270 | 8.080 | 8.200 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 8.370 | 8.450 | 8.190 | 8.190 | 0 | -0.18(-2.15%) |
Jul 22, 2013 | 8.280 | 8.450 | 8.250 | 8.370 | 0 | +0.02(+0.24%) |
Jul 19, 2013 | 8.380 | 8.380 | 8.230 | 8.350 | 0 | -0.08(-0.95%) |
Jul 18, 2013 | 8.560 | 8.640 | 8.390 | 8.430 | 0 | -0.13(-1.52%) |
Jul 17, 2013 | 8.680 | 8.710 | 8.490 | 8.560 | 188,630 | -0.10(-1.15%) |
Jul 16, 2013 | 8.620 | 8.690 | 8.560 | 8.660 | 0 | +0.03(+0.35%) |
Jul 15, 2013 | 8.710 | 8.710 | 8.510 | 8.630 | 0 | -0.01(-0.12%) |
Jul 12, 2013 | 8.760 | 8.760 | 8.450 | 8.640 | 0 | +0.09(+1.05%) |
Jul 11, 2013 | 8.630 | 8.630 | 8.391 | 8.550 | 0 | +0.03(+0.35%) |
Jul 10, 2013 | 8.780 | 8.850 | 8.025 | 8.520 | 0 | +0.47(+5.84%) |
Jul 09, 2013 | 8.030 | 8.090 | 7.971 | 8.050 | 0 | +0.05(+0.63%) |
Jul 08, 2013 | 8.000 | 8.010 | 7.850 | 8.000 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 8.060 | 8.060 | 7.870 | 8.000 | 0 | +0.07(+0.88%) |
Jul 03, 2013 | 7.850 | 8.000 | 7.662 | 7.930 | 0 | +0.06(+0.76%) |
Jul 02, 2013 | 7.900 | 8.005 | 7.740 | 7.870 | 0 | -0.06(-0.76%) |
Jul 01, 2013 | 8.100 | 8.120 | 7.890 | 7.930 | 0 | -0.13(-1.61%) |
Jun 28, 2013 | 7.970 | 8.105 | 7.900 | 8.060 | 853,279 | +0.08(+1.00%) |
Jun 27, 2013 | 8.000 | 8.070 | 7.940 | 7.980 | 0 | +0.04(+0.50%) |
Jun 26, 2013 | 8.040 | 8.050 | 7.870 | 7.940 | 0 | -0.07(-0.87%) |
Jun 25, 2013 | 8.000 | 8.100 | 7.840 | 8.010 | 0 | +0.06(+0.75%) |
Jun 24, 2013 | 7.600 | 8.000 | 7.585 | 7.950 | 0 | +0.29(+3.79%) |
Jun 21, 2013 | 7.560 | 7.680 | 7.470 | 7.660 | 475,341 | +0.12(+1.59%) |
Jun 20, 2013 | 7.480 | 7.610 | 7.390 | 7.540 | 0 | -0.03(-0.40%) |
Jun 19, 2013 | 7.710 | 7.780 | 7.470 | 7.570 | 0 | -0.16(-2.07%) |
Jun 18, 2013 | 7.600 | 7.760 | 7.590 | 7.730 | 0 | +0.17(+2.25%) |
Jun 17, 2013 | 7.610 | 7.720 | 7.450 | 7.560 | 0 | +0.05(+0.67%) |
Jun 14, 2013 | 7.600 | 7.700 | 7.490 | 7.510 | 0 | -0.08(-1.05%) |
Jun 13, 2013 | 7.310 | 7.640 | 7.270 | 7.590 | 296,992 | +0.26(+3.55%) |
Jun 12, 2013 | 7.440 | 7.640 | 7.310 | 7.330 | 205,401 | -0.12(-1.61%) |
Jun 11, 2013 | 7.570 | 7.590 | 7.350 | 7.450 | 0 | -0.19(-2.49%) |
Jun 10, 2013 | 7.610 | 7.730 | 7.520 | 7.640 | 0 | +0.07(+0.92%) |
Jun 07, 2013 | 7.780 | 7.799 | 7.510 | 7.570 | 0 | -0.13(-1.69%) |
Jun 06, 2013 | 7.790 | 7.795 | 7.590 | 7.700 | 154,016 | -0.06(-0.77%) |
Jun 05, 2013 | 7.740 | 7.808 | 7.590 | 7.760 | 0 | -0.01(-0.13%) |
Jun 04, 2013 | 7.780 | 7.860 | 7.650 | 7.770 | 0 | -0.01(-0.13%) |
Jun 03, 2013 | 7.670 | 7.860 | 7.630 | 7.780 | 364,739 | +0.15(+1.97%) |
May 31, 2013 | 7.570 | 7.715 | 7.510 | 7.630 | 212,293 | -0.01(-0.13%) |
May 30, 2013 | 7.570 | 7.730 | 7.560 | 7.640 | 318,542 | +0.08(+1.06%) |
May 29, 2013 | 7.500 | 7.630 | 7.500 | 7.560 | 163,752 | -0.02(-0.26%) |
May 28, 2013 | 7.550 | 7.670 | 7.490 | 7.580 | 186,679 | +0.16(+2.16%) |
May 24, 2013 | 7.440 | 7.480 | 7.360 | 7.420 | 0 | -0.05(-0.67%) |
May 23, 2013 | 7.310 | 7.480 | 7.270 | 7.470 | 0 | +0.11(+1.49%) |
May 22, 2013 | 7.480 | 7.570 | 7.300 | 7.360 | 0 | -0.10(-1.34%) |
May 21, 2013 | 7.520 | 7.570 | 7.400 | 7.460 | 0 | -0.04(-0.53%) |
May 20, 2013 | 7.500 | 7.650 | 7.500 | 7.500 | 0 | -0.04(-0.53%) |
May 17, 2013 | 7.400 | 7.550 | 7.400 | 7.540 | 0 | +0.15(+2.03%) |
May 16, 2013 | 7.370 | 7.520 | 7.250 | 7.390 | 608,250 | -0.03(-0.40%) |
May 15, 2013 | 7.430 | 7.541 | 7.065 | 7.420 | 0 | -0.25(-3.26%) |
May 13, 2013 | 7.800 | 7.880 | 7.560 | 7.670 | 0 | -0.11(-1.41%) |
May 10, 2013 | 7.790 | 7.870 | 7.730 | 7.780 | 0 | +0.02(+0.26%) |
May 09, 2013 | 7.710 | 7.770 | 7.665 | 7.760 | 0 | +0.02(+0.26%) |
May 08, 2013 | 7.790 | 7.790 | 7.700 | 7.740 | 0 | -0.05(-0.64%) |
May 07, 2013 | 7.730 | 7.800 | 7.590 | 7.790 | 0 | +0.06(+0.78%) |
May 06, 2013 | 7.790 | 7.820 | 7.690 | 7.730 | 0 | -0.08(-1.02%) |
May 03, 2013 | 7.850 | 7.900 | 7.800 | 7.810 | 0 | +0.06(+0.77%) |
May 02, 2013 | 7.670 | 7.750 | 7.500 | 7.750 | 0 | +0.10(+1.31%) |
May 01, 2013 | 7.850 | 7.860 | 7.410 | 7.650 | 0 | -0.24(-3.04%) |
Apr 30, 2013 | 7.890 | 7.910 | 7.780 | 7.890 | 0 | -0.04(-0.50%) |
Apr 29, 2013 | 7.550 | 7.930 | 7.540 | 7.930 | 756,615 | +0.44(+5.87%) |
Apr 26, 2013 | 7.410 | 7.500 | 7.430 | 7.490 | 459,555 | +0.03(+0.40%) |
Apr 25, 2013 | 7.260 | 7.490 | 7.220 | 7.460 | 627,689 | +0.24(+3.32%) |
Apr 24, 2013 | 7.210 | 7.260 | 7.160 | 7.220 | 332,354 | +0.03(+0.42%) |
Apr 23, 2013 | 7.170 | 7.230 | 7.080 | 7.190 | 565,338 | +0.09(+1.27%) |
Apr 22, 2013 | 7.100 | 7.160 | 6.920 | 7.100 | 466,292 | -0.01(-0.14%) |
Apr 19, 2013 | 7.090 | 7.160 | 6.990 | 7.110 | 447,351 | +0.01(+0.14%) |
Apr 18, 2013 | 7.230 | 7.235 | 7.060 | 7.100 | 1,191,481 | -0.09(-1.25%) |
Apr 17, 2013 | 7.260 | 7.360 | 7.115 | 7.190 | 745,032 | -0.12(-1.64%) |
Apr 16, 2013 | 7.070 | 7.340 | 7.000 | 7.310 | 919,260 | +0.21(+2.96%) |
Apr 15, 2013 | 7.220 | 7.260 | 6.940 | 7.100 | 1,164,366 | -0.20(-2.74%) |
Apr 12, 2013 | 7.150 | 7.320 | 7.100 | 7.300 | 792,010 | +0.07(+0.97%) |
Apr 11, 2013 | 7.310 | 7.350 | 7.010 | 7.230 | 1,187,535 | -0.06(-0.82%) |
Apr 10, 2013 | 6.910 | 7.300 | 6.860 | 7.290 | 1,090,557 | +0.39(+5.65%) |
Apr 09, 2013 | 6.870 | 6.940 | 6.800 | 6.900 | 471,515 | +0.04(+0.58%) |
Apr 08, 2013 | 6.840 | 6.930 | 6.770 | 6.860 | 518,565 | +0.05(+0.73%) |
Apr 05, 2013 | 6.710 | 6.830 | 6.650 | 6.810 | 337,280 | +0.01(+0.15%) |
Apr 04, 2013 | 6.650 | 6.840 | 6.620 | 6.800 | 671,824 | +0.18(+2.72%) |
Apr 03, 2013 | 6.600 | 6.640 | 6.550 | 6.620 | 791,942 | +0.06(+0.91%) |
Apr 02, 2013 | 6.630 | 6.670 | 6.500 | 6.560 | 538,845 | -0.06(-0.83%) |
Apr 01, 2013 | 6.650 | 6.680 | 6.560 | 6.615 | 332,747 | -0.06(-0.97%) |
Mar 28, 2013 | 6.700 | 6.720 | 6.650 | 6.680 | 325,567 | -0.02(-0.30%) |
Mar 27, 2013 | 6.400 | 6.700 | 6.390 | 6.700 | 482,507 | +0.25(+3.88%) |
Mar 26, 2013 | 6.410 | 6.470 | 6.360 | 6.450 | 196,293 | +0.10(+1.57%) |
Mar 25, 2013 | 6.390 | 6.480 | 6.325 | 6.350 | 230,056 | -0.03(-0.47%) |
Mar 22, 2013 | 6.270 | 6.390 | 6.230 | 6.380 | 185,809 | +0.12(+1.92%) |
Mar 21, 2013 | 6.240 | 6.378 | 6.220 | 6.260 | 264,354 | -0.06(-0.95%) |
Mar 20, 2013 | 6.300 | 6.350 | 6.230 | 6.320 | 283,202 | +0.06(+0.96%) |
Mar 19, 2013 | 6.430 | 6.430 | 6.150 | 6.260 | 235,324 | -0.13(-2.03%) |
Mar 18, 2013 | 6.420 | 6.470 | 6.380 | 6.390 | 183,934 | -0.08(-1.24%) |
Mar 15, 2013 | 6.610 | 6.620 | 6.410 | 6.470 | 308,022 | -0.13(-1.97%) |
Mar 14, 2013 | 6.310 | 6.620 | 6.290 | 6.600 | 393,529 | +0.32(+5.10%) |
Mar 13, 2013 | 6.320 | 6.320 | 6.250 | 6.280 | 134,747 | -0.01(-0.24%) |
Mar 12, 2013 | 6.330 | 6.330 | 6.250 | 6.295 | 122,819 | -0.07(-1.02%) |
Mar 11, 2013 | 6.390 | 6.390 | 6.280 | 6.360 | 216,432 | -0.04(-0.63%) |
Mar 08, 2013 | 6.560 | 6.560 | 6.380 | 6.400 | 290,718 | -0.10(-1.54%) |
Mar 07, 2013 | 6.490 | 6.540 | 6.450 | 6.500 | 136,829 | +0.03(+0.46%) |
Mar 06, 2013 | 6.500 | 6.540 | 6.420 | 6.470 | 250,860 | -0.02(-0.31%) |
Mar 05, 2013 | 6.460 | 6.560 | 6.455 | 6.490 | 185,015 | +0.09(+1.41%) |
Mar 04, 2013 | 6.500 | 6.500 | 6.320 | 6.400 | 312,688 | -0.10(-1.54%) |
Mar 01, 2013 | 6.560 | 6.590 | 6.400 | 6.500 | 436,104 | -0.14(-2.11%) |
Feb 28, 2013 | 6.660 | 6.690 | 6.570 | 6.640 | 308,459 | +0.03(+0.45%) |
Feb 27, 2013 | 6.550 | 6.640 | 6.500 | 6.610 | 474,926 | +0.07(+1.07%) |
Feb 26, 2013 | 6.490 | 6.590 | 6.460 | 6.540 | 258,627 | +0.11(+1.71%) |
Feb 25, 2013 | 6.720 | 6.720 | 6.370 | 6.430 | 1,117,292 | -0.23(-3.45%) |
Feb 22, 2013 | 6.680 | 6.750 | 6.545 | 6.660 | 641,866 | +0.04(+0.60%) |
Feb 21, 2013 | 6.600 | 6.680 | 6.500 | 6.620 | 933,561 | +0.02(+0.30%) |
Feb 20, 2013 | 6.620 | 6.680 | 6.600 | 6.600 | 841,437 | +0.00(+0.00%) |
Feb 19, 2013 | 6.530 | 6.660 | 6.530 | 6.600 | 379,890 | +0.07(+1.07%) |
Feb 15, 2013 | 6.500 | 6.570 | 6.410 | 6.530 | 619,935 | +0.07(+1.08%) |
Feb 14, 2013 | 6.420 | 6.580 | 6.385 | 6.460 | 619,666 | +0.06(+0.94%) |
Feb 13, 2013 | 6.390 | 6.450 | 6.360 | 6.400 | 358,739 | +0.04(+0.63%) |
Feb 12, 2013 | 6.120 | 6.380 | 6.110 | 6.360 | 334,332 | +0.24(+3.92%) |
Feb 11, 2013 | 6.130 | 6.140 | 5.970 | 6.120 | 460,373 | -0.03(-0.49%) |
Feb 08, 2013 | 6.180 | 6.210 | 6.140 | 6.150 | 145,229 | -0.03(-0.49%) |
Feb 07, 2013 | 6.210 | 6.300 | 6.140 | 6.180 | 348,863 | +0.04(+0.65%) |
Feb 06, 2013 | 5.980 | 6.160 | 5.920 | 6.140 | 335,429 | +0.24(+4.07%) |
Feb 04, 2013 | 6.070 | 6.080 | 5.870 | 5.900 | 235,297 | -0.22(-3.59%) |