Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.62 | 10.64 | 10.49 | 10.51 | 65,416 | -0.03(-0.32%) |
Nov 27, 2013 | 10.37 | 10.64 | 10.24 | 10.54 | 104,313 | +0.21(+2.03%) |
Nov 26, 2013 | 10.28 | 10.43 | 10.28 | 10.34 | 174,252 | +0.04(+0.39%) |
Nov 25, 2013 | 10.30 | 10.39 | 10.26 | 10.30 | 148,571 | +0.03(+0.33%) |
Nov 22, 2013 | 10.31 | 10.34 | 10.23 | 10.26 | 105,414 | -0.01(-0.11%) |
Nov 21, 2013 | 10.25 | 10.30 | 10.18 | 10.27 | 79,127 | +0.08(+0.78%) |
Nov 20, 2013 | 10.25 | 10.31 | 10.12 | 10.19 | 102,121 | -0.01(-0.11%) |
Nov 19, 2013 | 10.11 | 10.20 | 10.10 | 10.20 | 100,766 | +0.07(+0.67%) |
Nov 18, 2013 | 10.19 | 10.20 | 10.11 | 10.14 | 134,919 | -0.02(-0.17%) |
Nov 15, 2013 | 10.11 | 10.20 | 10.07 | 10.15 | 89,463 | +0.03(+0.28%) |
Nov 14, 2013 | 10.20 | 10.20 | 10.05 | 10.13 | 45,736 | -0.05(-0.50%) |
Nov 13, 2013 | 10.15 | 10.20 | 10.07 | 10.18 | 48,577 | -0.02(-0.22%) |
Nov 12, 2013 | 10.05 | 10.20 | 9.967 | 10.20 | 54,479 | +0.15(+1.52%) |
Nov 11, 2013 | 10.09 | 10.10 | 9.927 | 10.05 | 187,831 | -0.03(-0.28%) |
Nov 08, 2013 | 10.02 | 10.20 | 10.01 | 10.07 | 81,074 | +0.05(+0.45%) |
Nov 07, 2013 | 10.18 | 10.20 | 10.03 | 10.03 | 87,329 | -0.11(-1.12%) |
Nov 06, 2013 | 10.20 | 10.22 | 10.09 | 10.14 | 57,208 | +0.02(+0.17%) |
Nov 05, 2013 | 10.18 | 10.23 | 10.05 | 10.13 | 103,983 | -0.07(-0.72%) |
Nov 04, 2013 | 10.20 | 10.21 | 10.05 | 10.20 | 96,977 | +0.05(+0.50%) |
Nov 01, 2013 | 10.03 | 10.22 | 9.910 | 10.15 | 167,165 | +0.08(+0.84%) |
Oct 31, 2013 | 10.22 | 10.32 | 10.06 | 10.06 | 107,945 | -0.19(-1.83%) |
Oct 30, 2013 | 10.40 | 10.45 | 10.23 | 10.25 | 159,998 | -0.12(-1.15%) |
Oct 29, 2013 | 10.42 | 10.49 | 10.35 | 10.37 | 71,812 | -0.05(-0.44%) |
Oct 28, 2013 | 10.38 | 10.42 | 10.31 | 10.41 | 99,470 | +0.07(+0.71%) |
Oct 25, 2013 | 10.40 | 10.43 | 10.29 | 10.34 | 86,175 | -0.06(-0.60%) |
Oct 24, 2013 | 10.86 | 10.86 | 10.13 | 10.40 | 95,794 | +0.21(+2.06%) |
Oct 23, 2013 | 10.05 | 10.29 | 10.05 | 10.19 | 110,550 | +0.08(+0.79%) |
Oct 22, 2013 | 10.14 | 10.20 | 10.10 | 10.11 | 125,325 | +0.03(+0.28%) |
Oct 21, 2013 | 10.32 | 10.32 | 10.06 | 10.09 | 139,411 | -0.20(-1.93%) |
Oct 18, 2013 | 10.34 | 10.34 | 10.16 | 10.28 | 126,949 | +0.09(+0.89%) |
Oct 17, 2013 | 10.28 | 10.32 | 10.15 | 10.19 | 105,691 | -0.11(-1.05%) |
Oct 16, 2013 | 10.22 | 10.40 | 10.12 | 10.30 | 88,706 | +0.12(+1.17%) |
Oct 15, 2013 | 10.26 | 10.47 | 10.11 | 10.18 | 77,378 | -0.08(-0.77%) |
Oct 14, 2013 | 10.28 | 10.34 | 10.21 | 10.26 | 118,513 | -0.04(-0.39%) |
Oct 11, 2013 | 9.921 | 10.39 | 9.921 | 10.30 | 116,525 | +0.27(+2.65%) |
Oct 10, 2013 | 10.14 | 10.15 | 9.950 | 10.03 | 94,442 | +0.01(+0.11%) |
Oct 09, 2013 | 9.881 | 10.16 | 9.819 | 10.02 | 77,010 | +0.19(+1.96%) |
Oct 08, 2013 | 10.05 | 10.05 | 9.819 | 9.830 | 75,396 | -0.14(-1.37%) |
Oct 07, 2013 | 10.07 | 10.23 | 9.961 | 9.967 | 64,400 | -0.18(-1.73%) |
Oct 04, 2013 | 9.972 | 10.21 | 9.972 | 10.14 | 40,762 | +0.14(+1.42%) |
Oct 03, 2013 | 10.12 | 10.14 | 9.887 | 10.00 | 78,280 | -0.11(-1.09%) |
Oct 02, 2013 | 11.00 | 11.00 | 9.976 | 10.11 | 192,456 | -0.03(-0.28%) |
Oct 01, 2013 | 10.16 | 10.24 | 10.10 | 10.14 | 129,077 | +0.01(+0.11%) |
Sep 30, 2013 | 10.00 | 10.23 | 9.971 | 10.13 | 146,380 | +0.03(+0.28%) |
Sep 27, 2013 | 10.11 | 10.12 | 9.993 | 10.10 | 70,637 | -0.07(-0.72%) |
Sep 26, 2013 | 10.26 | 10.31 | 10.02 | 10.17 | 62,711 | -0.08(-0.82%) |
Sep 25, 2013 | 10.32 | 10.38 | 10.20 | 10.26 | 78,498 | -0.07(-0.71%) |
Sep 24, 2013 | 10.35 | 10.45 | 10.31 | 10.33 | 78,596 | +0.03(+0.27%) |
Sep 23, 2013 | 9.707 | 10.44 | 9.707 | 10.30 | 134,132 | +0.08(+0.82%) |
Sep 20, 2013 | 10.25 | 10.38 | 10.20 | 10.22 | 188,746 | +0.04(+0.44%) |
Sep 19, 2013 | 10.37 | 10.47 | 10.13 | 10.17 | 62,696 | -0.15(-1.41%) |
Sep 18, 2013 | 10.33 | 10.48 | 10.13 | 10.32 | 72,760 | -0.01(-0.11%) |
Sep 17, 2013 | 10.11 | 10.34 | 10.11 | 10.33 | 72,429 | +0.23(+2.28%) |
Sep 16, 2013 | 10.15 | 10.18 | 9.976 | 10.10 | 93,360 | -0.05(-0.50%) |
Sep 13, 2013 | 10.00 | 10.19 | 9.982 | 10.15 | 38,584 | +0.21(+2.09%) |
Sep 12, 2013 | 10.27 | 10.30 | 9.915 | 9.943 | 56,339 | -0.30(-2.91%) |
Sep 11, 2013 | 10.27 | 10.38 | 10.18 | 10.24 | 93,214 | -0.03(-0.27%) |
Sep 10, 2013 | 10.10 | 10.27 | 9.982 | 10.27 | 77,124 | +0.25(+2.46%) |
Sep 09, 2013 | 9.931 | 10.11 | 9.836 | 10.02 | 75,674 | +0.14(+1.42%) |
Sep 06, 2013 | 9.965 | 10.02 | 9.701 | 9.881 | 50,451 | -0.01(-0.06%) |
Sep 05, 2013 | 9.825 | 9.999 | 9.718 | 9.887 | 74,429 | +0.02(+0.17%) |
Sep 04, 2013 | 9.965 | 10.05 | 9.842 | 9.870 | 57,834 | -0.08(-0.79%) |
Sep 03, 2013 | 10.10 | 10.11 | 9.853 | 9.948 | 55,285 | -0.05(-0.51%) |
Aug 30, 2013 | 9.948 | 10.16 | 9.634 | 9.999 | 199,109 | +0.02(+0.17%) |
Aug 29, 2013 | 9.875 | 10.01 | 9.746 | 9.982 | 42,772 | +0.10(+1.02%) |
Aug 28, 2013 | 9.639 | 9.915 | 9.599 | 9.881 | 87,238 | +0.24(+2.44%) |
Aug 27, 2013 | 9.825 | 9.870 | 9.544 | 9.645 | 104,637 | -0.29(-2.88%) |
Aug 26, 2013 | 10.20 | 10.20 | 9.898 | 9.931 | 24,805 | -0.26(-2.59%) |
Aug 23, 2013 | 10.11 | 10.66 | 10.09 | 10.20 | 193,315 | +0.09(+0.89%) |
Aug 22, 2013 | 10.03 | 10.16 | 9.954 | 10.11 | 38,634 | +0.12(+1.18%) |
Aug 21, 2013 | 9.982 | 10.12 | 9.909 | 9.988 | 48,865 | -0.01(-0.06%) |
Aug 20, 2013 | 9.864 | 10.01 | 9.864 | 9.993 | 43,928 | +0.19(+1.89%) |
Aug 19, 2013 | 9.943 | 10.01 | 9.786 | 9.808 | 53,349 | -0.19(-1.85%) |
Aug 16, 2013 | 9.802 | 10.10 | 9.791 | 9.993 | 123,537 | +0.12(+1.19%) |
Aug 15, 2013 | 10.09 | 10.17 | 9.802 | 9.875 | 170,394 | -0.31(-3.03%) |
Aug 14, 2013 | 10.31 | 10.32 | 10.15 | 10.18 | 45,620 | -0.16(-1.57%) |
Aug 13, 2013 | 10.48 | 10.48 | 10.25 | 10.35 | 52,627 | -0.15(-1.44%) |
Aug 12, 2013 | 10.25 | 10.50 | 10.22 | 10.50 | 46,138 | +0.14(+1.36%) |
Aug 09, 2013 | 10.44 | 10.44 | 10.27 | 10.36 | 39,558 | -0.08(-0.75%) |
Aug 08, 2013 | 10.46 | 10.49 | 10.34 | 10.44 | 49,494 | +0.07(+0.70%) |
Aug 07, 2013 | 10.41 | 10.44 | 10.33 | 10.36 | 53,908 | -0.08(-0.75%) |
Aug 06, 2013 | 10.48 | 10.54 | 10.40 | 10.44 | 45,882 | -0.10(-0.91%) |
Aug 05, 2013 | 10.62 | 10.62 | 10.44 | 10.54 | 68,612 | -0.06(-0.58%) |
Aug 02, 2013 | 10.63 | 10.63 | 10.44 | 10.60 | 73,097 | -0.06(-0.53%) |
Aug 01, 2013 | 10.47 | 10.68 | 10.43 | 10.66 | 66,656 | +0.25(+2.43%) |
Jul 31, 2013 | 10.53 | 10.58 | 10.40 | 10.40 | 55,939 | -0.12(-1.17%) |
Jul 30, 2013 | 10.62 | 10.68 | 10.45 | 10.53 | 61,352 | -0.01(-0.05%) |
Jul 29, 2013 | 10.62 | 10.67 | 10.48 | 10.53 | 58,958 | -0.08(-0.74%) |
Jul 26, 2013 | 10.57 | 10.76 | 10.48 | 10.61 | 72,543 | -0.06(-0.58%) |
Jul 25, 2013 | 10.33 | 10.90 | 10.33 | 10.67 | 222,555 | +0.33(+3.15%) |
Jul 24, 2013 | 10.51 | 10.51 | 10.33 | 10.35 | 107,900 | -0.12(-1.13%) |
Jul 23, 2013 | 10.41 | 10.50 | 10.30 | 10.46 | 86,770 | +0.05(+0.49%) |
Jul 22, 2013 | 10.37 | 10.45 | 10.18 | 10.41 | 102,476 | +0.10(+0.92%) |
Jul 19, 2013 | 10.37 | 10.42 | 10.31 | 10.32 | 88,032 | -0.05(-0.49%) |
Jul 18, 2013 | 10.22 | 10.38 | 10.12 | 10.37 | 104,879 | +0.16(+1.60%) |
Jul 17, 2013 | 10.21 | 10.30 | 10.09 | 10.21 | 75,594 | -0.01(-0.05%) |
Jul 16, 2013 | 10.55 | 10.64 | 10.04 | 10.21 | 226,778 | -0.38(-3.60%) |
Jul 15, 2013 | 10.54 | 10.71 | 10.54 | 10.59 | 112,392 | +0.04(+0.43%) |
Jul 12, 2013 | 10.50 | 10.62 | 10.39 | 10.55 | 80,507 | +0.03(+0.27%) |
Jul 11, 2013 | 10.48 | 10.60 | 10.40 | 10.52 | 114,024 | +0.11(+1.02%) |
Jul 10, 2013 | 10.44 | 10.46 | 10.30 | 10.41 | 121,268 | +0.00(+0.03%) |
Jul 09, 2013 | 10.29 | 10.48 | 10.29 | 10.41 | 192,352 | +0.20(+1.96%) |
Jul 08, 2013 | 10.17 | 10.29 | 10.16 | 10.21 | 231,604 | +0.07(+0.66%) |
Jul 05, 2013 | 10.12 | 10.17 | 9.983 | 10.14 | 80,711 | +0.16(+1.62%) |
Jul 03, 2013 | 9.900 | 10.02 | 9.828 | 9.983 | 88,088 | +0.03(+0.28%) |
Jul 02, 2013 | 9.878 | 10.23 | 9.783 | 9.955 | 138,179 | +0.11(+1.07%) |
Jul 01, 2013 | 9.611 | 9.933 | 9.588 | 9.850 | 138,911 | +0.23(+2.43%) |
Jun 28, 2013 | 9.566 | 9.694 | 9.466 | 9.616 | 321,243 | -0.02(-0.17%) |
Jun 27, 2013 | 9.744 | 9.744 | 9.505 | 9.633 | 67,337 | -0.02(-0.17%) |
Jun 26, 2013 | 9.711 | 9.805 | 9.510 | 9.649 | 67,215 | -0.03(-0.29%) |
Jun 25, 2013 | 9.783 | 9.783 | 9.455 | 9.677 | 100,599 | +0.05(+0.52%) |
Jun 24, 2013 | 9.405 | 9.777 | 9.383 | 9.627 | 98,892 | +0.15(+1.58%) |
Jun 21, 2013 | 9.210 | 9.477 | 9.071 | 9.477 | 176,159 | +0.29(+3.21%) |
Jun 20, 2013 | 9.271 | 9.321 | 9.045 | 9.182 | 70,192 | -0.24(-2.60%) |
Jun 19, 2013 | 9.605 | 9.611 | 9.305 | 9.427 | 64,286 | -0.18(-1.85%) |
Jun 18, 2013 | 9.383 | 9.616 | 9.249 | 9.605 | 51,653 | +0.27(+2.86%) |
Jun 17, 2013 | 9.377 | 9.455 | 9.188 | 9.338 | 62,024 | +0.07(+0.78%) |
Jun 14, 2013 | 9.427 | 9.427 | 9.238 | 9.266 | 57,169 | -0.16(-1.65%) |
Jun 13, 2013 | 9.332 | 9.522 | 9.299 | 9.421 | 65,340 | +0.06(+0.59%) |
Jun 12, 2013 | 9.377 | 9.561 | 9.260 | 9.366 | 46,806 | +0.03(+0.36%) |
Jun 11, 2013 | 9.388 | 9.455 | 9.277 | 9.332 | 39,252 | -0.13(-1.41%) |
Jun 10, 2013 | 9.599 | 9.599 | 9.260 | 9.466 | 69,085 | -0.08(-0.82%) |
Jun 07, 2013 | 9.622 | 9.652 | 9.510 | 9.544 | 44,091 | +0.00(+0.00%) |
Jun 06, 2013 | 9.416 | 9.577 | 9.288 | 9.544 | 87,554 | +0.11(+1.12%) |
Jun 05, 2013 | 9.572 | 9.677 | 9.371 | 9.438 | 67,949 | -0.18(-1.85%) |
Jun 04, 2013 | 9.789 | 9.878 | 9.405 | 9.616 | 134,513 | -0.17(-1.71%) |
Jun 03, 2013 | 9.572 | 9.805 | 9.460 | 9.783 | 276,035 | +0.27(+2.81%) |
May 31, 2013 | 9.588 | 9.733 | 9.483 | 9.516 | 99,400 | -0.15(-1.55%) |
May 30, 2013 | 9.572 | 9.755 | 9.505 | 9.666 | 84,070 | +0.14(+1.52%) |
May 29, 2013 | 9.527 | 9.581 | 9.216 | 9.522 | 121,566 | -0.09(-0.93%) |
May 28, 2013 | 9.405 | 9.789 | 9.349 | 9.611 | 186,893 | +0.26(+2.80%) |
May 24, 2013 | 9.344 | 9.349 | 9.136 | 9.349 | 63,845 | +0.01(+0.06%) |
May 23, 2013 | 9.032 | 9.371 | 8.977 | 9.344 | 74,675 | +0.18(+2.00%) |
May 22, 2013 | 9.205 | 9.310 | 9.104 | 9.160 | 97,247 | -0.07(-0.78%) |
May 21, 2013 | 9.171 | 9.305 | 9.027 | 9.232 | 114,354 | +0.06(+0.67%) |
May 20, 2013 | 8.965 | 9.171 | 8.860 | 9.171 | 116,055 | +0.20(+2.23%) |
May 17, 2013 | 8.849 | 9.010 | 8.732 | 8.971 | 236,545 | +0.13(+1.51%) |
May 16, 2013 | 8.715 | 8.871 | 8.593 | 8.837 | 84,668 | +0.11(+1.27%) |
May 15, 2013 | 8.565 | 8.754 | 8.520 | 8.726 | 88,660 | +0.28(+3.29%) |
May 13, 2013 | 8.598 | 8.598 | 8.370 | 8.448 | 24,145 | -0.16(-1.81%) |
May 10, 2013 | 8.604 | 8.604 | 8.459 | 8.604 | 22,685 | +0.04(+0.45%) |
May 09, 2013 | 8.548 | 8.637 | 8.482 | 8.565 | 64,295 | -0.02(-0.26%) |
May 08, 2013 | 8.543 | 8.607 | 8.448 | 8.587 | 80,092 | +0.00(+0.00%) |
May 07, 2013 | 8.504 | 8.609 | 8.437 | 8.587 | 73,569 | +0.09(+1.05%) |
May 06, 2013 | 8.459 | 8.565 | 8.298 | 8.498 | 89,365 | +0.07(+0.79%) |
May 03, 2013 | 8.482 | 8.604 | 8.426 | 8.431 | 107,415 | +0.07(+0.86%) |
May 02, 2013 | 8.331 | 8.415 | 8.176 | 8.359 | 106,214 | +0.04(+0.54%) |
May 01, 2013 | 8.520 | 8.554 | 7.975 | 8.315 | 247,422 | -0.23(-2.73%) |
Apr 30, 2013 | 8.348 | 8.593 | 8.254 | 8.548 | 93,856 | +0.17(+2.06%) |
Apr 29, 2013 | 8.087 | 8.398 | 7.959 | 8.376 | 103,111 | +0.35(+4.37%) |
Apr 26, 2013 | 8.153 | 8.192 | 7.981 | 8.025 | 102,262 | -0.17(-2.04%) |
Apr 25, 2013 | 8.226 | 8.237 | 8.081 | 8.192 | 94,960 | -0.03(-0.41%) |
Apr 24, 2013 | 8.387 | 8.409 | 8.153 | 8.226 | 57,266 | -0.19(-2.25%) |
Apr 23, 2013 | 8.437 | 8.554 | 8.248 | 8.415 | 89,223 | +0.04(+0.53%) |
Apr 22, 2013 | 7.931 | 8.448 | 7.786 | 8.370 | 194,860 | +0.42(+5.32%) |
Apr 19, 2013 | 7.814 | 7.981 | 7.775 | 7.948 | 64,940 | +0.13(+1.64%) |
Apr 18, 2013 | 7.909 | 7.956 | 7.753 | 7.820 | 74,242 | -0.08(-0.99%) |
Apr 17, 2013 | 7.892 | 7.981 | 7.742 | 7.898 | 149,500 | -0.03(-0.42%) |
Apr 16, 2013 | 7.898 | 7.959 | 7.814 | 7.931 | 84,733 | +0.13(+1.64%) |
Apr 15, 2013 | 8.092 | 8.123 | 7.797 | 7.803 | 185,571 | -0.37(-4.49%) |
Apr 12, 2013 | 8.114 | 8.222 | 8.114 | 8.170 | 30,363 | +0.01(+0.14%) |
Apr 11, 2013 | 8.315 | 8.315 | 8.064 | 8.159 | 55,988 | -0.19(-2.27%) |
Apr 10, 2013 | 8.087 | 8.409 | 8.087 | 8.348 | 127,909 | +0.25(+3.09%) |
Apr 09, 2013 | 8.203 | 8.203 | 8.064 | 8.098 | 132,201 | -0.11(-1.35%) |
Apr 08, 2013 | 8.092 | 8.220 | 8.042 | 8.209 | 94,156 | +0.12(+1.51%) |
Apr 05, 2013 | 8.064 | 8.165 | 8.059 | 8.087 | 98,619 | -0.02(-0.21%) |
Apr 04, 2013 | 8.114 | 8.153 | 8.064 | 8.103 | 52,451 | -0.03(-0.34%) |
Apr 03, 2013 | 8.098 | 8.301 | 8.070 | 8.131 | 133,186 | +0.04(+0.48%) |
Apr 02, 2013 | 8.292 | 8.370 | 8.076 | 8.092 | 151,026 | -0.17(-2.09%) |
Apr 01, 2013 | 8.398 | 8.526 | 8.203 | 8.265 | 93,421 | -0.12(-1.39%) |
Mar 28, 2013 | 8.437 | 8.448 | 8.342 | 8.381 | 91,504 | -0.04(-0.53%) |
Mar 27, 2013 | 8.470 | 8.526 | 8.409 | 8.426 | 44,925 | -0.08(-0.92%) |
Mar 26, 2013 | 8.643 | 8.643 | 8.493 | 8.504 | 45,899 | -0.08(-0.97%) |
Mar 25, 2013 | 8.493 | 8.587 | 8.493 | 8.587 | 71,865 | +0.09(+1.11%) |
Mar 22, 2013 | 8.487 | 8.522 | 8.415 | 8.493 | 71,563 | +0.01(+0.13%) |
Mar 21, 2013 | 8.404 | 8.554 | 8.404 | 8.482 | 123,889 | +0.01(+0.13%) |
Mar 20, 2013 | 8.543 | 8.587 | 8.404 | 8.470 | 55,382 | -0.08(-0.91%) |
Mar 19, 2013 | 8.537 | 8.631 | 8.431 | 8.548 | 64,755 | +0.01(+0.07%) |
Mar 18, 2013 | 8.454 | 8.609 | 8.409 | 8.543 | 93,076 | -0.02(-0.19%) |
Mar 15, 2013 | 8.448 | 8.565 | 8.448 | 8.559 | 207,216 | +0.07(+0.85%) |
Mar 14, 2013 | 8.487 | 8.532 | 8.415 | 8.487 | 93,414 | +0.03(+0.33%) |
Mar 13, 2013 | 8.431 | 8.504 | 8.409 | 8.459 | 127,779 | +0.01(+0.13%) |
Mar 12, 2013 | 8.593 | 8.660 | 8.381 | 8.448 | 86,756 | -0.14(-1.62%) |
Mar 11, 2013 | 8.682 | 8.799 | 8.571 | 8.587 | 70,940 | -0.14(-1.66%) |
Mar 08, 2013 | 8.810 | 8.810 | 8.671 | 8.732 | 54,454 | -0.03(-0.32%) |
Mar 07, 2013 | 8.615 | 8.771 | 8.565 | 8.760 | 65,453 | +0.12(+1.42%) |
Mar 06, 2013 | 8.698 | 8.726 | 8.548 | 8.637 | 45,700 | -0.06(-0.70%) |
Mar 05, 2013 | 8.710 | 8.776 | 8.665 | 8.698 | 79,245 | +0.01(+0.13%) |
Mar 04, 2013 | 8.782 | 8.795 | 8.615 | 8.687 | 53,730 | -0.09(-1.01%) |
Mar 01, 2013 | 8.604 | 8.793 | 8.520 | 8.776 | 65,674 | +0.07(+0.77%) |
Feb 28, 2013 | 8.749 | 8.771 | 8.576 | 8.710 | 95,426 | +0.00(+0.00%) |
Feb 27, 2013 | 8.576 | 8.804 | 8.576 | 8.710 | 50,587 | +0.11(+1.29%) |
Feb 26, 2013 | 8.504 | 8.704 | 8.493 | 8.598 | 66,924 | +0.11(+1.31%) |
Feb 25, 2013 | 8.860 | 8.893 | 8.479 | 8.487 | 115,612 | -0.34(-3.90%) |
Feb 22, 2013 | 8.704 | 8.843 | 8.648 | 8.832 | 62,727 | +0.19(+2.25%) |
Feb 21, 2013 | 8.593 | 8.754 | 8.509 | 8.637 | 70,347 | +0.07(+0.84%) |
Feb 20, 2013 | 8.648 | 8.715 | 8.565 | 8.565 | 168,118 | -0.12(-1.41%) |
Feb 19, 2013 | 8.837 | 8.888 | 8.604 | 8.687 | 114,600 | -0.15(-1.70%) |
Feb 15, 2013 | 8.815 | 8.871 | 8.682 | 8.837 | 100,288 | +0.08(+0.89%) |
Feb 14, 2013 | 8.665 | 8.826 | 8.656 | 8.760 | 60,134 | +0.09(+1.03%) |
Feb 13, 2013 | 8.621 | 8.793 | 8.621 | 8.671 | 89,415 | +0.07(+0.84%) |
Feb 12, 2013 | 8.509 | 8.621 | 8.509 | 8.598 | 53,356 | +0.09(+1.05%) |
Feb 11, 2013 | 8.498 | 8.593 | 8.459 | 8.509 | 81,655 | +0.01(+0.13%) |
Feb 08, 2013 | 8.537 | 8.565 | 8.482 | 8.498 | 97,431 | -0.03(-0.39%) |
Feb 07, 2013 | 8.604 | 8.604 | 8.470 | 8.532 | 70,455 | -0.04(-0.52%) |
Feb 06, 2013 | 8.598 | 8.598 | 8.474 | 8.576 | 88,529 | +0.08(+0.92%) |
Feb 04, 2013 | 8.799 | 8.799 | 8.475 | 8.498 | 130,171 | -0.32(-3.66%) |
Feb 01, 2013 | 8.726 | 8.860 | 8.707 | 8.821 | 95,847 | +0.14(+1.60%) |
Jan 31, 2013 | 8.626 | 8.710 | 8.562 | 8.682 | 125,683 | +0.11(+1.30%) |
Jan 30, 2013 | 8.559 | 8.671 | 8.520 | 8.571 | 166,367 | +0.02(+0.26%) |
Jan 29, 2013 | 8.437 | 8.587 | 8.409 | 8.548 | 120,262 | +0.12(+1.45%) |
Jan 28, 2013 | 8.448 | 8.520 | 8.404 | 8.426 | 248,069 | +0.02(+0.20%) |
Jan 25, 2013 | 8.504 | 8.504 | 8.342 | 8.409 | 116,955 | -0.03(-0.40%) |
Jan 24, 2013 | 8.537 | 8.604 | 8.404 | 8.443 | 98,288 | -0.07(-0.85%) |
Jan 23, 2013 | 8.732 | 8.732 | 8.504 | 8.515 | 203,570 | -0.22(-2.48%) |
Jan 22, 2013 | 8.671 | 8.754 | 8.626 | 8.732 | 103,891 | +0.11(+1.22%) |
Jan 18, 2013 | 8.621 | 8.704 | 8.621 | 8.626 | 72,864 | -0.01(-0.13%) |
Jan 17, 2013 | 8.654 | 8.743 | 8.626 | 8.637 | 63,396 | +0.03(+0.39%) |
Jan 16, 2013 | 8.682 | 8.726 | 8.559 | 8.604 | 53,251 | -0.08(-0.90%) |
Jan 15, 2013 | 8.665 | 8.810 | 8.582 | 8.682 | 82,068 | -0.01(-0.13%) |
Jan 14, 2013 | 8.671 | 8.814 | 8.671 | 8.693 | 53,958 | +0.02(+0.26%) |
Jan 11, 2013 | 8.565 | 8.726 | 8.532 | 8.671 | 71,473 | +0.13(+1.50%) |
Jan 10, 2013 | 8.532 | 8.582 | 8.354 | 8.543 | 230,137 | +0.05(+0.59%) |
Jan 09, 2013 | 8.632 | 8.632 | 8.465 | 8.493 | 109,756 | -0.09(-1.04%) |
Jan 08, 2013 | 8.687 | 8.701 | 8.398 | 8.582 | 215,936 | -0.11(-1.22%) |
Jan 07, 2013 | 8.743 | 8.782 | 8.571 | 8.687 | 160,144 | -0.06(-0.70%) |
Jan 04, 2013 | 8.582 | 8.810 | 8.532 | 8.749 | 123,110 | +0.23(+2.68%) |
Jan 03, 2013 | 8.888 | 8.888 | 8.479 | 8.520 | 115,125 | -0.24(-2.73%) |
Jan 02, 2013 | 8.932 | 8.960 | 8.715 | 8.760 | 210,562 | +0.16(+1.81%) |
Dec 31, 2012 | 8.459 | 8.662 | 8.248 | 8.604 | 164,695 | +0.13(+1.51%) |
Dec 28, 2012 | 8.543 | 8.648 | 8.476 | 8.476 | 53,530 | -0.08(-0.91%) |
Dec 27, 2012 | 8.515 | 8.593 | 8.365 | 8.554 | 47,821 | +0.07(+0.85%) |
Dec 26, 2012 | 8.526 | 8.559 | 8.270 | 8.482 | 75,153 | -0.07(-0.78%) |
Dec 24, 2012 | 8.604 | 8.637 | 8.371 | 8.548 | 74,578 | -0.09(-1.09%) |
Dec 21, 2012 | 8.609 | 8.682 | 8.387 | 8.643 | 351,727 | -0.05(-0.58%) |
Dec 20, 2012 | 8.465 | 8.726 | 8.465 | 8.693 | 120,600 | +0.14(+1.69%) |
Dec 19, 2012 | 8.337 | 8.587 | 8.248 | 8.548 | 92,382 | +0.19(+2.33%) |
Dec 18, 2012 | 8.292 | 8.370 | 8.165 | 8.354 | 171,720 | +0.14(+1.69%) |
Dec 17, 2012 | 8.041 | 8.225 | 8.041 | 8.215 | 180,790 | +0.18(+2.23%) |
Dec 14, 2012 | 7.981 | 8.090 | 7.921 | 8.035 | 126,364 | +0.01(+0.14%) |
Dec 13, 2012 | 8.291 | 8.329 | 7.976 | 8.024 | 148,012 | -0.28(-3.40%) |
Dec 12, 2012 | 8.459 | 8.492 | 8.274 | 8.307 | 83,886 | -0.14(-1.67%) |
Dec 11, 2012 | 8.426 | 8.486 | 8.318 | 8.448 | 149,637 | +0.10(+1.24%) |
Dec 10, 2012 | 8.225 | 8.410 | 8.106 | 8.345 | 110,529 | +0.14(+1.65%) |
Dec 07, 2012 | 8.247 | 8.247 | 8.101 | 8.209 | 64,098 | +0.02(+0.27%) |
Dec 06, 2012 | 8.193 | 8.269 | 8.101 | 8.187 | 37,587 | -0.01(-0.07%) |
Dec 05, 2012 | 8.231 | 8.274 | 8.171 | 8.193 | 58,870 | -0.03(-0.33%) |