Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.840 | 8.850 | 8.790 | 8.850 | 1,400 | -0.13(-1.45%) |
Oct 30, 2013 | 9.004 | 9.004 | 8.900 | 8.980 | 10,190 | -0.02(-0.22%) |
Oct 29, 2013 | 8.850 | 9.061 | 8.850 | 9.000 | 22,160 | +0.13(+1.47%) |
Oct 28, 2013 | 8.920 | 9.000 | 8.840 | 8.870 | 20,580 | -0.25(-2.74%) |
Oct 25, 2013 | 9.110 | 9.196 | 9.080 | 9.120 | 4,100 | +0.18(+2.01%) |
Oct 24, 2013 | 8.950 | 9.060 | 8.940 | 8.940 | 8,825 | +0.07(+0.83%) |
Oct 23, 2013 | 8.860 | 8.950 | 8.830 | 8.866 | 8,590 | +0.05(+0.52%) |
Oct 22, 2013 | 9.000 | 9.003 | 8.790 | 8.820 | 33,900 | -0.23(-2.54%) |
Oct 21, 2013 | 9.040 | 9.140 | 9.031 | 9.050 | 28,950 | -0.05(-0.55%) |
Oct 18, 2013 | 9.310 | 9.310 | 9.057 | 9.100 | 16,029 | -0.21(-2.26%) |
Oct 17, 2013 | 9.020 | 9.310 | 8.993 | 9.310 | 72,710 | +1.17(+14.37%) |
Oct 16, 2013 | 8.100 | 8.158 | 8.090 | 8.140 | 7,000 | -0.12(-1.45%) |
Oct 15, 2013 | 8.240 | 8.300 | 8.173 | 8.260 | 10,260 | +0.14(+1.72%) |
Oct 14, 2013 | 8.150 | 8.150 | 8.110 | 8.120 | 1,675 | -0.07(-0.90%) |
Oct 11, 2013 | 8.180 | 8.239 | 8.180 | 8.194 | 13,540 | +0.01(+0.16%) |
Oct 10, 2013 | 8.210 | 8.221 | 8.181 | 8.181 | 600 | +0.02(+0.26%) |
Oct 09, 2013 | 8.330 | 8.330 | 8.120 | 8.160 | 13,184 | -0.23(-2.74%) |
Oct 08, 2013 | 8.470 | 8.486 | 8.360 | 8.390 | 10,250 | -0.11(-1.29%) |
Oct 07, 2013 | 8.490 | 8.516 | 8.400 | 8.500 | 15,617 | -0.29(-3.30%) |
Oct 04, 2013 | 8.600 | 8.822 | 8.579 | 8.790 | 14,640 | +0.31(+3.66%) |
Oct 03, 2013 | 8.500 | 8.500 | 8.470 | 8.480 | 2,460 | +0.01(+0.12%) |
Oct 02, 2013 | 8.444 | 8.506 | 8.444 | 8.470 | 9,100 | +0.05(+0.60%) |
Oct 01, 2013 | 8.257 | 8.419 | 8.257 | 8.419 | 11,442 | +0.15(+1.81%) |
Sep 27, 2013 | 8.400 | 8.400 | 8.260 | 8.270 | 7,800 | -0.13(-1.55%) |
Sep 26, 2013 | 8.340 | 8.642 | 8.330 | 8.400 | 115,020 | +0.20(+2.44%) |
Sep 25, 2013 | 8.230 | 8.261 | 8.200 | 8.200 | 3,900 | -0.00(-0.00%) |
Sep 24, 2013 | 8.220 | 8.260 | 8.200 | 8.200 | 38,312 | +0.05(+0.61%) |
Sep 23, 2013 | 7.950 | 8.180 | 7.950 | 8.150 | 8,230 | +0.14(+1.75%) |
Sep 20, 2013 | 7.944 | 8.034 | 7.940 | 8.009 | 18,060 | +0.19(+2.45%) |
Sep 19, 2013 | 7.930 | 7.950 | 7.818 | 7.818 | 6,000 | -0.13(-1.65%) |
Sep 18, 2013 | 7.600 | 7.949 | 7.588 | 7.949 | 11,561 | +0.46(+6.12%) |
Sep 17, 2013 | 7.580 | 7.580 | 7.450 | 7.490 | 11,725 | -0.02(-0.21%) |
Sep 16, 2013 | 7.310 | 7.515 | 7.310 | 7.506 | 14,000 | +0.20(+2.68%) |
Sep 13, 2013 | 7.280 | 7.350 | 7.280 | 7.310 | 3,900 | -0.06(-0.80%) |
Sep 12, 2013 | 7.207 | 7.412 | 7.180 | 7.369 | 19,291 | +0.06(+0.80%) |
Sep 11, 2013 | 7.460 | 7.490 | 7.270 | 7.310 | 15,083 | -0.18(-2.40%) |
Sep 10, 2013 | 7.592 | 7.592 | 7.490 | 7.490 | 5,814 | -0.05(-0.66%) |
Sep 09, 2013 | 7.550 | 7.590 | 7.450 | 7.540 | 13,900 | +0.04(+0.53%) |
Sep 06, 2013 | 7.590 | 7.640 | 7.500 | 7.500 | 11,500 | +0.12(+1.63%) |
Sep 05, 2013 | 7.394 | 7.394 | 7.300 | 7.380 | 45,100 | +0.03(+0.37%) |
Sep 04, 2013 | 7.220 | 7.396 | 7.210 | 7.353 | 19,526 | +0.43(+6.25%) |
Sep 03, 2013 | 6.890 | 6.950 | 6.810 | 6.920 | 8,300 | +0.38(+5.86%) |
Aug 30, 2013 | 6.500 | 6.537 | 6.500 | 6.537 | 1,100 | -0.10(-1.55%) |
Aug 29, 2013 | 6.620 | 6.820 | 6.530 | 6.640 | 6,736 | +0.26(+4.08%) |
Aug 28, 2013 | 6.410 | 6.420 | 6.360 | 6.380 | 4,700 | -0.06(-0.93%) |
Aug 27, 2013 | 6.493 | 6.620 | 6.396 | 6.440 | 20,543 | -0.22(-3.30%) |
Aug 26, 2013 | 6.640 | 6.720 | 6.640 | 6.660 | 25,193 | +0.04(+0.60%) |
Aug 23, 2013 | 6.608 | 6.633 | 6.570 | 6.620 | 7,706 | +0.05(+0.78%) |
Aug 22, 2013 | 6.523 | 6.569 | 6.464 | 6.569 | 2,470 | +0.03(+0.49%) |
Aug 21, 2013 | 6.620 | 6.620 | 6.507 | 6.537 | 4,500 | -0.08(-1.25%) |
Aug 20, 2013 | 6.740 | 6.740 | 6.620 | 6.620 | 6,800 | -0.22(-3.27%) |
Aug 19, 2013 | 7.000 | 7.000 | 6.838 | 6.844 | 5,500 | -0.16(-2.23%) |
Aug 16, 2013 | 7.070 | 7.070 | 6.998 | 7.000 | 9,600 | -0.06(-0.85%) |
Aug 15, 2013 | 7.120 | 7.120 | 7.000 | 7.060 | 5,771 | -0.14(-1.94%) |
Aug 14, 2013 | 7.290 | 7.290 | 7.200 | 7.200 | 900 | +0.09(+1.27%) |
Aug 13, 2013 | 7.284 | 7.284 | 7.110 | 7.110 | 8,400 | -0.22(-3.00%) |
Aug 12, 2013 | 7.330 | 7.330 | 7.280 | 7.330 | 1,198 | -0.02(-0.27%) |
Aug 09, 2013 | 7.367 | 7.367 | 7.350 | 7.350 | 3,100 | +0.02(+0.23%) |
Aug 08, 2013 | 7.280 | 7.339 | 7.280 | 7.333 | 4,890 | +0.01(+0.10%) |
Aug 07, 2013 | 7.371 | 7.371 | 7.326 | 7.326 | 1,800 | -0.11(-1.53%) |
Aug 06, 2013 | 7.493 | 7.509 | 7.410 | 7.440 | 8,986 | -0.20(-2.62%) |
Aug 05, 2013 | 7.690 | 7.690 | 7.460 | 7.640 | 2,625 | +0.11(+1.46%) |
Aug 02, 2013 | 7.520 | 7.545 | 7.500 | 7.530 | 4,549 | -0.02(-0.26%) |
Aug 01, 2013 | 7.560 | 7.670 | 7.501 | 7.550 | 89,211 | -0.06(-0.79%) |
Jul 31, 2013 | 7.350 | 7.616 | 7.350 | 7.610 | 8,975 | +0.56(+7.97%) |
Jul 30, 2013 | 7.020 | 7.101 | 7.020 | 7.048 | 5,700 | +0.05(+0.76%) |
Jul 29, 2013 | 7.059 | 7.090 | 6.981 | 6.995 | 12,500 | -0.11(-1.51%) |
Jul 26, 2013 | 7.080 | 7.130 | 7.049 | 7.102 | 7,200 | +0.02(+0.31%) |
Jul 25, 2013 | 7.110 | 7.185 | 7.070 | 7.080 | 2,800 | -0.09(-1.26%) |
Jul 24, 2013 | 7.192 | 7.198 | 7.140 | 7.170 | 8,355 | +0.09(+1.27%) |
Jul 23, 2013 | 7.030 | 7.080 | 7.020 | 7.080 | 11,149 | +0.21(+3.11%) |
Jul 22, 2013 | 6.900 | 6.900 | 6.862 | 6.867 | 2,350 | -0.01(-0.20%) |
Jul 19, 2013 | 7.000 | 7.000 | 6.880 | 6.880 | 2,755 | -0.09(-1.29%) |
Jul 18, 2013 | 6.902 | 7.030 | 6.902 | 6.970 | 4,800 | +0.04(+0.58%) |
Jul 17, 2013 | 6.810 | 6.950 | 6.810 | 6.930 | 5,009 | +0.19(+2.88%) |
Jul 16, 2013 | 6.619 | 6.736 | 6.619 | 6.736 | 1,400 | +0.25(+3.79%) |
Jul 15, 2013 | 6.500 | 6.510 | 6.430 | 6.490 | 12,606 | +0.03(+0.40%) |
Jul 12, 2013 | 6.499 | 6.499 | 6.440 | 6.464 | 4,460 | -0.07(-1.05%) |
Jul 11, 2013 | 6.400 | 6.532 | 6.370 | 6.532 | 2,600 | +0.06(+0.96%) |
Jul 10, 2013 | 6.472 | 6.500 | 6.450 | 6.470 | 1,850 | +0.02(+0.31%) |
Jul 09, 2013 | 6.340 | 6.462 | 6.340 | 6.450 | 10,500 | +0.11(+1.74%) |
Jul 08, 2013 | 6.430 | 6.430 | 6.330 | 6.340 | 6,333 | -0.30(-4.52%) |
Jul 05, 2013 | 6.690 | 6.690 | 6.530 | 6.640 | 32,800 | -0.23(-3.35%) |
Jul 03, 2013 | 6.990 | 7.010 | 6.750 | 6.870 | 33,304 | +0.15(+2.23%) |
Jul 02, 2013 | 6.650 | 6.830 | 6.606 | 6.720 | 1,800 | +0.10(+1.51%) |
Jul 01, 2013 | 6.650 | 6.920 | 6.620 | 6.620 | 6,990 | -0.08(-1.19%) |
Jun 28, 2013 | 6.870 | 6.870 | 6.620 | 6.700 | 8,900 | -0.21(-2.97%) |
Jun 26, 2013 | 6.890 | 6.910 | 6.890 | 6.905 | 2,020 | -0.11(-1.64%) |
Jun 25, 2013 | 6.820 | 7.030 | 6.820 | 7.020 | 1,608 | +0.25(+3.69%) |
Jun 24, 2013 | 6.640 | 6.810 | 6.640 | 6.770 | 12,765 | +0.12(+1.78%) |
Jun 21, 2013 | 6.856 | 6.856 | 6.650 | 6.652 | 15,172 | -0.33(-4.71%) |
Jun 20, 2013 | 7.310 | 7.310 | 6.865 | 6.980 | 3,415 | -0.45(-6.06%) |
Jun 19, 2013 | 7.600 | 7.611 | 7.417 | 7.430 | 4,849 | -0.23(-3.03%) |
Jun 18, 2013 | 7.703 | 7.763 | 7.662 | 7.662 | 7,304 | +0.03(+0.42%) |
Jun 17, 2013 | 7.560 | 7.630 | 7.556 | 7.630 | 6,300 | +0.10(+1.35%) |
Jun 14, 2013 | 7.430 | 7.572 | 7.430 | 7.528 | 3,850 | -0.05(-0.62%) |
Jun 13, 2013 | 7.350 | 7.575 | 7.210 | 7.575 | 6,350 | +0.21(+2.90%) |
Jun 12, 2013 | 7.550 | 7.550 | 7.356 | 7.361 | 3,200 | -0.14(-1.85%) |
Jun 11, 2013 | 7.257 | 7.500 | 7.257 | 7.500 | 2,700 | +0.22(+3.02%) |
Jun 10, 2013 | 7.082 | 7.280 | 7.077 | 7.280 | 3,400 | +0.04(+0.55%) |
Jun 07, 2013 | 6.860 | 7.240 | 6.860 | 7.240 | 4,900 | +0.04(+0.56%) |
Jun 06, 2013 | 7.206 | 7.273 | 7.196 | 7.200 | 1,500 | +0.00(+0.01%) |
Jun 05, 2013 | 7.154 | 7.328 | 7.154 | 7.199 | 5,800 | -0.16(-2.19%) |
Jun 04, 2013 | 7.500 | 7.510 | 7.360 | 7.360 | 4,200 | -0.19(-2.47%) |
Jun 03, 2013 | 7.437 | 7.566 | 7.350 | 7.546 | 11,099 | +0.35(+4.87%) |
May 31, 2013 | 7.170 | 7.196 | 7.133 | 7.196 | 4,200 | +0.20(+2.79%) |
May 30, 2013 | 6.960 | 7.000 | 6.846 | 7.000 | 9,200 | +0.14(+2.04%) |
May 29, 2013 | 6.850 | 6.948 | 6.810 | 6.860 | 25,334 | +0.35(+5.37%) |
May 28, 2013 | 6.469 | 6.530 | 6.451 | 6.510 | 7,497 | -0.00(-0.03%) |
May 24, 2013 | 6.450 | 6.525 | 6.430 | 6.512 | 13,150 | +0.06(+0.96%) |
May 23, 2013 | 6.270 | 6.488 | 6.230 | 6.450 | 22,224 | +0.09(+1.42%) |
May 22, 2013 | 6.477 | 6.580 | 6.360 | 6.360 | 21,100 | -0.18(-2.69%) |
May 21, 2013 | 6.500 | 6.536 | 6.500 | 6.536 | 7,500 | +0.02(+0.25%) |
May 20, 2013 | 6.410 | 6.600 | 6.410 | 6.520 | 4,466 | +0.03(+0.44%) |
May 17, 2013 | 6.410 | 6.530 | 6.410 | 6.492 | 9,868 | +0.02(+0.26%) |
May 16, 2013 | 6.484 | 6.508 | 6.424 | 6.475 | 10,790 | +0.02(+0.33%) |
May 15, 2013 | 6.496 | 6.500 | 6.442 | 6.454 | 12,408 | -0.15(-2.27%) |
May 13, 2013 | 6.570 | 6.654 | 6.560 | 6.604 | 15,400 | +0.03(+0.47%) |
May 10, 2013 | 6.567 | 6.636 | 6.560 | 6.573 | 9,849 | -0.07(-1.00%) |
May 09, 2013 | 6.680 | 6.680 | 6.640 | 6.640 | 1,300 | -0.06(-0.90%) |
May 08, 2013 | 6.350 | 6.729 | 6.350 | 6.700 | 75,238 | +0.44(+7.05%) |
May 07, 2013 | 6.210 | 6.330 | 6.191 | 6.259 | 5,800 | +0.06(+1.04%) |
May 06, 2013 | 6.180 | 6.194 | 6.088 | 6.194 | 3,500 | -0.07(-1.05%) |
May 03, 2013 | 6.320 | 6.320 | 6.220 | 6.260 | 1,200 | +0.11(+1.85%) |
May 02, 2013 | 6.030 | 6.146 | 6.030 | 6.146 | 7,160 | -0.19(-3.03%) |
May 01, 2013 | 6.005 | 6.410 | 6.005 | 6.339 | 3,900 | +0.31(+5.12%) |
Apr 30, 2013 | 5.957 | 6.030 | 5.956 | 6.030 | 3,209 | +0.11(+1.84%) |
Apr 29, 2013 | 5.934 | 5.964 | 5.875 | 5.921 | 29,500 | -0.07(-1.12%) |
Apr 26, 2013 | 6.080 | 6.080 | 5.962 | 5.988 | 1,295 | -0.08(-1.28%) |
Apr 25, 2013 | 5.931 | 6.066 | 5.920 | 6.066 | 17,005 | +0.17(+2.81%) |
Apr 24, 2013 | 5.850 | 5.900 | 5.812 | 5.900 | 16,719 | +0.04(+0.75%) |
Apr 23, 2013 | 5.710 | 5.858 | 5.675 | 5.856 | 6,275 | +0.23(+4.01%) |
Apr 22, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 10,500 | -0.10(-1.74%) |
Apr 19, 2013 | 5.656 | 5.730 | 5.620 | 5.730 | 14,905 | +0.18(+3.24%) |
Apr 18, 2013 | 5.556 | 5.607 | 5.531 | 5.550 | 21,751 | -0.00(-0.01%) |
Apr 17, 2013 | 5.680 | 5.700 | 5.390 | 5.551 | 70,001 | -0.36(-6.08%) |
Apr 16, 2013 | 6.097 | 6.097 | 5.900 | 5.910 | 11,610 | -0.03(-0.51%) |
Apr 15, 2013 | 6.510 | 6.516 | 5.822 | 5.940 | 32,992 | -0.76(-11.36%) |
Apr 12, 2013 | 6.980 | 7.000 | 6.701 | 6.701 | 6,354 | -0.40(-5.61%) |
Apr 11, 2013 | 7.110 | 7.140 | 7.043 | 7.100 | 3,760 | +0.01(+0.14%) |
Apr 10, 2013 | 7.180 | 7.180 | 7.000 | 7.090 | 30,184 | -0.05(-0.70%) |
Apr 09, 2013 | 6.980 | 7.165 | 6.980 | 7.140 | 4,923 | +0.12(+1.71%) |
Apr 08, 2013 | 6.851 | 7.055 | 6.756 | 7.020 | 5,305 | +0.21(+3.07%) |
Apr 05, 2013 | 6.760 | 6.851 | 6.690 | 6.811 | 7,100 | +0.22(+3.26%) |
Apr 04, 2013 | 6.570 | 6.603 | 6.500 | 6.596 | 30,125 | -0.12(-1.85%) |
Apr 03, 2013 | 6.910 | 6.910 | 6.690 | 6.720 | 9,600 | -0.29(-4.14%) |
Apr 02, 2013 | 6.861 | 7.030 | 6.861 | 7.010 | 7,400 | +0.06(+0.90%) |
Apr 01, 2013 | 7.070 | 7.130 | 6.930 | 6.948 | 68,150 | -0.09(-1.30%) |
Mar 28, 2013 | 7.192 | 7.192 | 6.993 | 7.039 | 2,950 | -0.12(-1.69%) |
Mar 27, 2013 | 6.994 | 7.230 | 6.923 | 7.160 | 28,275 | +0.09(+1.27%) |
Mar 26, 2013 | 6.720 | 7.070 | 6.720 | 7.070 | 1,455 | -0.19(-2.56%) |
Mar 25, 2013 | 6.700 | 7.290 | 6.700 | 7.256 | 33,050 | +0.89(+13.98%) |
Mar 22, 2013 | 6.330 | 6.367 | 6.310 | 6.366 | 13,100 | -0.01(-0.22%) |
Mar 21, 2013 | 6.580 | 6.580 | 6.346 | 6.380 | 11,450 | -0.22(-3.33%) |
Mar 20, 2013 | 6.430 | 6.600 | 6.430 | 6.600 | 9,600 | +0.23(+3.58%) |
Mar 19, 2013 | 6.600 | 6.600 | 6.350 | 6.372 | 10,888 | -0.15(-2.28%) |
Mar 18, 2013 | 6.680 | 6.680 | 6.521 | 6.521 | 6,400 | -0.27(-3.96%) |
Mar 15, 2013 | 6.860 | 6.860 | 6.779 | 6.790 | 3,110 | -0.09(-1.31%) |
Mar 14, 2013 | 6.864 | 6.900 | 6.864 | 6.880 | 4,410 | -0.04(-0.59%) |
Mar 13, 2013 | 6.923 | 7.018 | 6.871 | 6.921 | 5,225 | -0.08(-1.16%) |
Mar 12, 2013 | 6.950 | 7.028 | 6.950 | 7.002 | 8,200 | +0.03(+0.46%) |
Mar 11, 2013 | 7.060 | 7.121 | 6.970 | 6.970 | 18,228 | -0.07(-1.05%) |
Mar 08, 2013 | 6.934 | 7.057 | 6.934 | 7.044 | 3,704 | +0.04(+0.63%) |
Mar 07, 2013 | 6.928 | 7.025 | 6.899 | 7.000 | 5,903 | +0.04(+0.57%) |
Mar 06, 2013 | 6.995 | 7.130 | 6.930 | 6.960 | 6,400 | -0.25(-3.40%) |
Mar 05, 2013 | 6.560 | 7.205 | 6.560 | 7.205 | 32,425 | +0.82(+12.91%) |
Mar 04, 2013 | 6.587 | 6.600 | 6.360 | 6.381 | 21,900 | -0.23(-3.54%) |
Mar 01, 2013 | 6.750 | 6.750 | 6.610 | 6.615 | 7,694 | -0.33(-4.82%) |
Feb 28, 2013 | 7.060 | 7.060 | 6.950 | 6.950 | 10,933 | -0.21(-2.93%) |
Feb 27, 2013 | 6.950 | 7.160 | 6.910 | 7.160 | 8,200 | +0.32(+4.68%) |
Feb 26, 2013 | 7.040 | 7.100 | 6.750 | 6.840 | 15,308 | -0.66(-8.80%) |
Feb 22, 2013 | 7.480 | 7.500 | 7.415 | 7.500 | 16,638 | +0.21(+2.95%) |
Feb 21, 2013 | 7.010 | 7.350 | 6.900 | 7.285 | 31,223 | +0.21(+2.92%) |
Feb 20, 2013 | 7.380 | 7.560 | 7.066 | 7.078 | 39,300 | -0.58(-7.63%) |
Feb 19, 2013 | 7.640 | 7.667 | 7.626 | 7.663 | 4,669 | -0.19(-2.38%) |
Feb 15, 2013 | 8.039 | 8.039 | 7.802 | 7.850 | 9,050 | -0.18(-2.27%) |
Feb 14, 2013 | 8.180 | 8.180 | 8.025 | 8.032 | 18,500 | -0.13(-1.56%) |
Feb 13, 2013 | 8.158 | 8.340 | 8.107 | 8.160 | 44,550 | +0.32(+4.08%) |
Feb 12, 2013 | 8.005 | 8.005 | 7.770 | 7.840 | 25,700 | +0.13(+1.73%) |
Feb 11, 2013 | 7.620 | 7.760 | 7.620 | 7.707 | 6,873 | +0.10(+1.27%) |
Feb 08, 2013 | 7.700 | 7.700 | 7.610 | 7.610 | 16,000 | -0.03(-0.39%) |
Feb 07, 2013 | 7.738 | 7.738 | 7.606 | 7.640 | 10,000 | -0.10(-1.29%) |
Feb 06, 2013 | 7.838 | 7.847 | 7.714 | 7.740 | 26,351 | -0.26(-3.25%) |
Feb 04, 2013 | 8.100 | 8.130 | 7.768 | 8.000 | 13,637 | -0.22(-2.71%) |
Feb 01, 2013 | 8.200 | 8.250 | 8.200 | 8.223 | 10,544 | +0.12(+1.51%) |
Jan 31, 2013 | 8.194 | 8.200 | 8.000 | 8.100 | 24,128 | -0.13(-1.58%) |
Jan 30, 2013 | 8.370 | 8.420 | 8.230 | 8.230 | 19,685 | -0.17(-2.02%) |
Jan 29, 2013 | 8.191 | 8.400 | 8.100 | 8.400 | 49,554 | +0.59(+7.55%) |
Jan 28, 2013 | 7.940 | 7.940 | 7.786 | 7.810 | 9,500 | +0.02(+0.32%) |
Jan 25, 2013 | 7.640 | 7.810 | 7.640 | 7.785 | 8,800 | +0.08(+0.97%) |
Jan 24, 2013 | 7.800 | 7.800 | 7.650 | 7.710 | 12,595 | -0.03(-0.39%) |
Jan 23, 2013 | 7.700 | 7.860 | 7.520 | 7.740 | 17,373 | +0.17(+2.19%) |
Jan 22, 2013 | 7.370 | 7.600 | 7.370 | 7.574 | 16,912 | +0.35(+4.79%) |
Jan 18, 2013 | 7.160 | 7.228 | 7.140 | 7.228 | 3,084 | +0.08(+1.09%) |
Jan 17, 2013 | 7.142 | 7.160 | 7.140 | 7.150 | 4,823 | +0.06(+0.86%) |
Jan 16, 2013 | 7.109 | 7.114 | 7.081 | 7.089 | 5,515 | +0.03(+0.41%) |
Jan 15, 2013 | 7.120 | 7.140 | 7.039 | 7.060 | 16,726 | -0.11(-1.47%) |
Jan 14, 2013 | 7.150 | 7.189 | 7.102 | 7.165 | 4,200 | -0.06(-0.86%) |
Jan 12, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.00(+0.00%) |
Jan 11, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.10(+1.42%) |
Jan 10, 2013 | 7.320 | 7.339 | 7.100 | 7.126 | 8,277 | +0.23(+3.28%) |
Jan 09, 2013 | 6.995 | 7.000 | 6.893 | 6.900 | 2,227 | -0.06(-0.86%) |
Jan 08, 2013 | 6.860 | 7.063 | 6.860 | 6.960 | 17,050 | +0.15(+2.25%) |
Jan 07, 2013 | 6.936 | 6.949 | 6.807 | 6.807 | 8,200 | -0.23(-3.31%) |
Jan 04, 2013 | 7.030 | 7.080 | 7.000 | 7.040 | 47,486 | -0.09(-1.32%) |
Jan 03, 2013 | 7.120 | 7.200 | 7.070 | 7.134 | 40,675 | -0.32(-4.24%) |
Jan 02, 2013 | 7.489 | 7.489 | 7.013 | 7.450 | 30,025 | +0.44(+6.23%) |
Dec 31, 2012 | 7.086 | 7.086 | 6.942 | 7.013 | 13,694 | -0.10(-1.36%) |
Dec 28, 2012 | 7.040 | 7.110 | 6.999 | 7.110 | 14,900 | +0.12(+1.77%) |
Dec 27, 2012 | 7.030 | 7.030 | 6.940 | 6.986 | 9,046 | +0.06(+0.81%) |
Dec 26, 2012 | 6.930 | 6.980 | 6.920 | 6.930 | 4,201 | +0.00(+0.00%) |
Dec 24, 2012 | 7.000 | 7.020 | 6.930 | 6.930 | 1,944 | -0.13(-1.84%) |
Dec 21, 2012 | 6.780 | 7.060 | 6.780 | 7.060 | 7,226 | +0.09(+1.29%) |
Dec 20, 2012 | 6.740 | 6.990 | 6.740 | 6.970 | 39,406 | +0.20(+2.95%) |
Dec 19, 2012 | 6.736 | 6.813 | 6.710 | 6.771 | 11,787 | +0.17(+2.64%) |
Dec 18, 2012 | 6.680 | 6.680 | 6.590 | 6.596 | 41,320 | -0.23(-3.31%) |
Dec 17, 2012 | 6.870 | 6.980 | 6.743 | 6.822 | 55,744 | +0.07(+1.07%) |
Dec 14, 2012 | 6.360 | 6.773 | 6.360 | 6.750 | 58,215 | +0.30(+4.65%) |
Dec 13, 2012 | 6.445 | 6.480 | 6.100 | 6.450 | 79,575 | -0.40(-5.84%) |
Dec 12, 2012 | 7.025 | 7.092 | 6.770 | 6.850 | 43,245 | -0.30(-4.14%) |
Dec 11, 2012 | 7.305 | 7.312 | 6.800 | 7.146 | 202,853 | -0.57(-7.44%) |
Dec 10, 2012 | 7.608 | 7.720 | 7.600 | 7.720 | 42,000 | +0.02(+0.26%) |
Dec 07, 2012 | 7.770 | 7.780 | 7.670 | 7.700 | 10,045 | -0.08(-0.98%) |
Dec 06, 2012 | 7.800 | 7.824 | 7.770 | 7.776 | 10,300 | -0.03(-0.44%) |
Dec 05, 2012 | 7.824 | 7.899 | 7.792 | 7.810 | 8,292 | -0.01(-0.18%) |
Dec 04, 2012 | 7.750 | 7.971 | 7.660 | 7.824 | 22,054 | -0.17(-2.11%) |
Nov 30, 2012 | 8.045 | 8.150 | 7.980 | 7.993 | 25,858 | -0.14(-1.69%) |
Nov 29, 2012 | 8.171 | 8.250 | 7.968 | 8.130 | 18,153 | -0.07(-0.84%) |
Nov 28, 2012 | 8.000 | 8.369 | 7.847 | 8.199 | 38,514 | +0.38(+4.85%) |
Nov 27, 2012 | 8.790 | 8.900 | 7.600 | 7.820 | 194,163 | -0.78(-9.09%) |
Nov 26, 2012 | 9.207 | 9.220 | 8.408 | 8.602 | 164,758 | -2.19(-20.28%) |
Nov 24, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.00(+0.00%) |
Nov 23, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.53(+5.17%) |
Nov 21, 2012 | 10.34 | 10.34 | 10.15 | 10.26 | 8,923 | -0.16(-1.54%) |
Nov 20, 2012 | 10.42 | 10.50 | 10.42 | 10.42 | 13,734 | -0.04(-0.34%) |
Nov 19, 2012 | 10.28 | 10.46 | 10.24 | 10.46 | 13,682 | +0.30(+2.92%) |
Nov 16, 2012 | 10.25 | 10.35 | 10.16 | 10.16 | 6,851 | -0.11(-1.07%) |
Nov 15, 2012 | 9.950 | 10.28 | 9.950 | 10.27 | 22,615 | +0.33(+3.32%) |
Nov 14, 2012 | 10.22 | 10.22 | 9.928 | 9.940 | 19,127 | -0.50(-4.77%) |
Nov 13, 2012 | 10.63 | 10.70 | 10.36 | 10.44 | 12,853 | -0.35(-3.26%) |
Nov 12, 2012 | 10.29 | 10.80 | 10.29 | 10.79 | 41,400 | +0.50(+4.90%) |
Nov 09, 2012 | 10.20 | 10.43 | 10.16 | 10.29 | 22,606 | +0.04(+0.35%) |
Nov 08, 2012 | 10.44 | 10.44 | 10.24 | 10.25 | 33,167 | -0.12(-1.19%) |
Nov 07, 2012 | 10.36 | 10.37 | 10.21 | 10.37 | 17,289 | -0.16(-1.50%) |
Nov 06, 2012 | 10.25 | 10.53 | 10.20 | 10.53 | 12,516 | +0.34(+3.30%) |
Nov 05, 2012 | 10.41 | 10.41 | 10.16 | 10.20 | 11,917 | -0.19(-1.78%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.33 | 10.38 | 17,227 | +0.02(+0.23%) |