Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 8.450 | 8.500 | 8.420 | 8.450 | 41,898 | -0.01(-0.12%) |
Nov 27, 2013 | 8.480 | 8.480 | 8.430 | 8.460 | 36,071 | +0.05(+0.59%) |
Nov 26, 2013 | 8.470 | 8.490 | 8.410 | 8.410 | 111,176 | +0.00(+0.00%) |
Nov 25, 2013 | 8.360 | 8.430 | 8.360 | 8.410 | 47,031 | +0.11(+1.33%) |
Nov 22, 2013 | 8.270 | 8.320 | 8.270 | 8.300 | 88,061 | +0.12(+1.47%) |
Nov 21, 2013 | 8.170 | 8.180 | 8.083 | 8.180 | 35,483 | +0.02(+0.25%) |
Nov 20, 2013 | 8.250 | 8.280 | 8.150 | 8.160 | 59,364 | -0.07(-0.85%) |
Nov 19, 2013 | 8.210 | 8.240 | 8.170 | 8.230 | 55,143 | +0.00(+0.00%) |
Nov 18, 2013 | 8.280 | 8.300 | 8.230 | 8.230 | 60,424 | +0.01(+0.12%) |
Nov 15, 2013 | 8.240 | 8.240 | 8.180 | 8.220 | 61,937 | +0.15(+1.86%) |
Nov 14, 2013 | 8.010 | 8.070 | 8.000 | 8.070 | 43,016 | +0.04(+0.50%) |
Nov 12, 2013 | 8.090 | 8.090 | 7.970 | 8.030 | 84,340 | -0.18(-2.19%) |
Nov 11, 2013 | 8.240 | 8.240 | 8.180 | 8.210 | 55,567 | +0.03(+0.37%) |
Nov 08, 2013 | 8.160 | 8.190 | 8.140 | 8.180 | 69,568 | -0.05(-0.56%) |
Nov 07, 2013 | 8.450 | 8.450 | 8.180 | 8.226 | 33,696 | -0.14(-1.72%) |
Nov 06, 2013 | 8.380 | 8.390 | 8.330 | 8.370 | 79,878 | +0.04(+0.48%) |
Nov 05, 2013 | 8.330 | 8.350 | 8.300 | 8.330 | 103,790 | -0.17(-2.00%) |
Nov 04, 2013 | 8.490 | 8.520 | 8.480 | 8.500 | 91,218 | +0.01(+0.12%) |
Nov 01, 2013 | 8.500 | 8.500 | 8.460 | 8.490 | 52,602 | -0.14(-1.62%) |
Oct 31, 2013 | 8.650 | 8.660 | 8.590 | 8.630 | 49,735 | -0.12(-1.37%) |
Oct 30, 2013 | 8.770 | 8.800 | 8.710 | 8.750 | 54,961 | -0.02(-0.23%) |
Oct 29, 2013 | 8.740 | 8.780 | 8.710 | 8.770 | 42,909 | -0.03(-0.34%) |
Oct 28, 2013 | 8.770 | 8.820 | 8.770 | 8.800 | 83,807 | -0.01(-0.11%) |
Oct 25, 2013 | 8.720 | 8.820 | 8.720 | 8.810 | 52,138 | +0.09(+1.03%) |
Oct 24, 2013 | 8.680 | 8.720 | 8.670 | 8.720 | 75,998 | +0.02(+0.21%) |
Oct 23, 2013 | 8.720 | 8.740 | 8.680 | 8.702 | 76,511 | +0.11(+1.30%) |
Oct 22, 2013 | 8.588 | 8.640 | 8.570 | 8.590 | 199,370 | -0.03(-0.35%) |
Oct 21, 2013 | 8.590 | 8.620 | 8.570 | 8.620 | 49,576 | +0.02(+0.23%) |
Oct 18, 2013 | 8.560 | 8.660 | 8.540 | 8.600 | 53,923 | +0.11(+1.30%) |
Oct 17, 2013 | 8.450 | 8.490 | 8.430 | 8.490 | 48,323 | +0.14(+1.68%) |
Oct 16, 2013 | 8.270 | 8.350 | 8.250 | 8.350 | 55,363 | +0.01(+0.12%) |
Oct 15, 2013 | 8.330 | 8.476 | 8.300 | 8.340 | 630,602 | -0.05(-0.60%) |
Oct 14, 2013 | 8.320 | 8.390 | 8.300 | 8.390 | 1,525,746 | -0.05(-0.59%) |
Oct 11, 2013 | 8.420 | 8.480 | 8.420 | 8.440 | 74,380 | +0.00(+0.00%) |
Oct 10, 2013 | 8.330 | 8.440 | 8.330 | 8.440 | 51,297 | +0.12(+1.44%) |
Oct 09, 2013 | 8.330 | 8.360 | 8.280 | 8.320 | 89,215 | -0.01(-0.12%) |
Oct 08, 2013 | 8.370 | 8.420 | 8.300 | 8.330 | 61,028 | -0.12(-1.42%) |
Oct 07, 2013 | 8.430 | 8.470 | 8.410 | 8.450 | 47,807 | +0.00(+0.00%) |
Oct 04, 2013 | 8.498 | 8.540 | 8.440 | 8.450 | 65,222 | -0.08(-0.94%) |
Oct 03, 2013 | 8.600 | 8.620 | 8.510 | 8.530 | 80,126 | -0.07(-0.81%) |
Oct 02, 2013 | 8.690 | 8.690 | 8.560 | 8.600 | 42,913 | -0.19(-2.16%) |
Oct 01, 2013 | 8.710 | 8.800 | 8.710 | 8.790 | 31,832 | +0.09(+0.99%) |
Sep 27, 2013 | 8.730 | 8.730 | 8.650 | 8.704 | 50,322 | -0.04(-0.41%) |
Sep 26, 2013 | 8.740 | 8.750 | 8.690 | 8.740 | 46,019 | +0.57(+6.98%) |
Sep 25, 2013 | 8.140 | 8.200 | 8.130 | 8.170 | 124,713 | -0.13(-1.57%) |
Sep 24, 2013 | 8.250 | 8.350 | 8.220 | 8.300 | 70,324 | +0.01(+0.12%) |
Sep 23, 2013 | 8.290 | 8.320 | 8.250 | 8.290 | 64,587 | +0.01(+0.12%) |
Sep 20, 2013 | 8.300 | 8.340 | 8.280 | 8.280 | 36,972 | -0.07(-0.84%) |
Sep 19, 2013 | 8.400 | 8.400 | 8.310 | 8.350 | 41,707 | +0.05(+0.60%) |
Sep 18, 2013 | 8.160 | 8.310 | 8.070 | 8.300 | 79,784 | +0.17(+2.09%) |
Sep 17, 2013 | 8.100 | 8.160 | 8.100 | 8.130 | 95,259 | +0.21(+2.65%) |
Sep 16, 2013 | 7.950 | 7.990 | 7.920 | 7.920 | 70,299 | +0.33(+4.39%) |
Sep 13, 2013 | 7.580 | 7.600 | 7.540 | 7.587 | 95,133 | -0.01(-0.17%) |
Sep 12, 2013 | 7.630 | 7.630 | 7.580 | 7.600 | 38,059 | +0.04(+0.53%) |
Sep 11, 2013 | 7.550 | 7.600 | 7.530 | 7.560 | 62,361 | -0.07(-0.92%) |
Sep 10, 2013 | 7.550 | 7.630 | 7.550 | 7.630 | 89,383 | +0.13(+1.73%) |
Sep 09, 2013 | 7.440 | 7.510 | 7.440 | 7.500 | 55,318 | +0.05(+0.67%) |
Sep 06, 2013 | 7.420 | 7.460 | 7.380 | 7.450 | 92,984 | +0.07(+0.95%) |
Sep 05, 2013 | 7.420 | 7.440 | 7.340 | 7.380 | 96,076 | -0.08(-1.07%) |
Sep 04, 2013 | 7.360 | 7.460 | 7.350 | 7.460 | 55,058 | +0.06(+0.81%) |
Sep 03, 2013 | 7.390 | 7.440 | 7.370 | 7.400 | 25,025 | +0.09(+1.23%) |
Aug 30, 2013 | 7.310 | 7.350 | 7.280 | 7.310 | 44,346 | -0.09(-1.22%) |
Aug 29, 2013 | 7.370 | 7.430 | 7.350 | 7.400 | 52,463 | -0.01(-0.13%) |
Aug 28, 2013 | 7.400 | 7.430 | 7.360 | 7.410 | 58,815 | -0.03(-0.40%) |
Aug 27, 2013 | 7.440 | 7.480 | 7.410 | 7.440 | 68,349 | -0.03(-0.40%) |
Aug 26, 2013 | 7.450 | 7.490 | 7.450 | 7.470 | 56,085 | -0.01(-0.13%) |
Aug 23, 2013 | 7.380 | 7.480 | 7.370 | 7.480 | 83,191 | +0.12(+1.63%) |
Aug 22, 2013 | 7.340 | 7.380 | 7.340 | 7.360 | 75,417 | +0.13(+1.80%) |
Aug 21, 2013 | 7.310 | 7.350 | 7.220 | 7.230 | 64,979 | -0.21(-2.82%) |
Aug 20, 2013 | 7.380 | 7.450 | 7.380 | 7.440 | 45,100 | +0.03(+0.40%) |
Aug 19, 2013 | 7.450 | 7.450 | 7.370 | 7.410 | 52,792 | -0.02(-0.27%) |
Aug 16, 2013 | 7.370 | 7.450 | 7.370 | 7.430 | 44,556 | +0.02(+0.27%) |
Aug 15, 2013 | 7.336 | 7.430 | 7.310 | 7.410 | 86,972 | -0.11(-1.46%) |
Aug 14, 2013 | 7.530 | 7.560 | 7.490 | 7.520 | 81,516 | +0.01(+0.13%) |
Aug 13, 2013 | 7.463 | 7.540 | 7.410 | 7.510 | 45,866 | +0.10(+1.35%) |
Aug 12, 2013 | 7.370 | 7.410 | 7.350 | 7.410 | 30,354 | -0.03(-0.40%) |
Aug 09, 2013 | 7.440 | 7.470 | 7.430 | 7.440 | 65,770 | -0.04(-0.53%) |
Aug 08, 2013 | 7.450 | 7.500 | 7.420 | 7.480 | 51,665 | +0.09(+1.22%) |
Aug 07, 2013 | 7.320 | 7.410 | 7.320 | 7.390 | 98,698 | +0.00(+0.00%) |
Aug 06, 2013 | 7.440 | 7.450 | 7.370 | 7.390 | 203,481 | -0.03(-0.40%) |
Aug 05, 2013 | 7.350 | 7.420 | 7.350 | 7.420 | 69,739 | +0.02(+0.27%) |
Aug 02, 2013 | 7.410 | 7.420 | 7.340 | 7.400 | 54,979 | +0.00(+0.00%) |
Aug 01, 2013 | 7.370 | 7.400 | 7.330 | 7.400 | 44,288 | +0.01(+0.07%) |
Jul 31, 2013 | 7.360 | 7.450 | 7.360 | 7.395 | 47,923 | -0.03(-0.34%) |
Jul 30, 2013 | 7.430 | 7.430 | 7.360 | 7.420 | 102,482 | +0.04(+0.54%) |
Jul 29, 2013 | 7.380 | 7.430 | 7.380 | 7.380 | 61,219 | +0.07(+0.96%) |
Jul 26, 2013 | 7.290 | 7.370 | 7.280 | 7.310 | 46,645 | -0.05(-0.68%) |
Jul 25, 2013 | 7.250 | 7.360 | 7.210 | 7.360 | 58,329 | +0.05(+0.68%) |
Jul 24, 2013 | 7.320 | 7.340 | 7.250 | 7.310 | 32,742 | +0.04(+0.55%) |
Jul 23, 2013 | 7.240 | 7.310 | 7.240 | 7.270 | 45,453 | +0.05(+0.69%) |
Jul 22, 2013 | 7.230 | 7.240 | 7.200 | 7.220 | 66,349 | -0.01(-0.14%) |
Jul 19, 2013 | 7.170 | 7.230 | 7.160 | 7.230 | 59,937 | +0.03(+0.42%) |
Jul 18, 2013 | 7.120 | 7.200 | 7.120 | 7.200 | 40,688 | +0.06(+0.78%) |
Jul 17, 2013 | 7.210 | 7.210 | 7.080 | 7.144 | 56,172 | +0.03(+0.48%) |
Jul 16, 2013 | 7.062 | 7.190 | 7.040 | 7.110 | 93,348 | +0.02(+0.28%) |
Jul 15, 2013 | 7.072 | 7.090 | 7.030 | 7.090 | 62,739 | +0.01(+0.14%) |
Jul 12, 2013 | 7.094 | 7.094 | 7.000 | 7.080 | 64,136 | -0.02(-0.28%) |
Jul 11, 2013 | 7.040 | 7.100 | 6.990 | 7.100 | 50,855 | +0.15(+2.16%) |
Jul 10, 2013 | 6.920 | 6.990 | 6.880 | 6.950 | 57,117 | +0.02(+0.29%) |
Jul 09, 2013 | 6.930 | 6.930 | 6.860 | 6.930 | 150,383 | +0.05(+0.73%) |
Jul 08, 2013 | 6.850 | 6.900 | 6.810 | 6.880 | 50,111 | +0.07(+1.03%) |
Jul 05, 2013 | 6.890 | 6.890 | 6.770 | 6.810 | 65,618 | +0.03(+0.44%) |
Jul 03, 2013 | 6.710 | 6.810 | 6.710 | 6.780 | 28,769 | +0.02(+0.30%) |
Jul 02, 2013 | 6.790 | 6.840 | 6.720 | 6.760 | 78,696 | -0.05(-0.73%) |
Jul 01, 2013 | 6.770 | 6.880 | 6.770 | 6.810 | 128,916 | +0.28(+4.29%) |
Jun 28, 2013 | 6.500 | 6.600 | 6.480 | 6.530 | 91,681 | -0.04(-0.61%) |
Jun 26, 2013 | 6.600 | 6.630 | 6.530 | 6.570 | 79,652 | +0.12(+1.86%) |
Jun 25, 2013 | 6.450 | 6.460 | 6.380 | 6.450 | 118,034 | +0.07(+1.10%) |
Jun 24, 2013 | 6.350 | 6.400 | 6.300 | 6.380 | 67,243 | -0.12(-1.85%) |
Jun 21, 2013 | 6.620 | 6.620 | 6.480 | 6.500 | 106,417 | -0.15(-2.26%) |
Jun 20, 2013 | 6.660 | 6.690 | 6.590 | 6.650 | 68,566 | -0.25(-3.62%) |
Jun 19, 2013 | 7.050 | 7.090 | 6.900 | 6.900 | 69,675 | -0.06(-0.86%) |
Jun 18, 2013 | 6.900 | 6.960 | 6.890 | 6.960 | 79,710 | +0.07(+1.02%) |
Jun 17, 2013 | 6.900 | 6.950 | 6.860 | 6.890 | 42,922 | +0.06(+0.88%) |
Jun 14, 2013 | 6.810 | 6.850 | 6.810 | 6.830 | 80,316 | +0.11(+1.64%) |
Jun 13, 2013 | 6.670 | 6.810 | 6.670 | 6.720 | 126,557 | -0.07(-1.03%) |
Jun 12, 2013 | 6.830 | 6.860 | 6.760 | 6.790 | 47,935 | +0.04(+0.59%) |
Jun 11, 2013 | 6.750 | 6.780 | 6.730 | 6.750 | 29,297 | -0.05(-0.74%) |
Jun 10, 2013 | 6.801 | 6.840 | 6.780 | 6.800 | 65,414 | +0.00(+0.00%) |
Jun 07, 2013 | 6.820 | 6.830 | 6.750 | 6.800 | 93,837 | -0.04(-0.58%) |
Jun 06, 2013 | 6.790 | 6.870 | 6.780 | 6.840 | 111,339 | +0.04(+0.51%) |
Jun 05, 2013 | 6.800 | 6.840 | 6.770 | 6.805 | 85,051 | -0.11(-1.52%) |
Jun 04, 2013 | 6.920 | 6.960 | 6.870 | 6.910 | 93,000 | -0.07(-1.00%) |
Jun 03, 2013 | 6.940 | 7.010 | 6.920 | 6.980 | 62,823 | +0.17(+2.50%) |
May 31, 2013 | 6.900 | 6.900 | 6.800 | 6.810 | 68,277 | -0.28(-3.95%) |
May 30, 2013 | 6.980 | 7.130 | 6.980 | 7.090 | 122,828 | +0.15(+2.16%) |
May 29, 2013 | 6.990 | 6.990 | 6.930 | 6.940 | 70,163 | -0.12(-1.70%) |
May 28, 2013 | 7.150 | 7.170 | 7.050 | 7.060 | 53,524 | +0.03(+0.43%) |
May 24, 2013 | 7.039 | 7.060 | 7.000 | 7.030 | 77,322 | +0.01(+0.14%) |
May 23, 2013 | 7.000 | 7.060 | 6.950 | 7.020 | 48,946 | -0.13(-1.82%) |
May 22, 2013 | 7.160 | 7.240 | 7.110 | 7.150 | 43,520 | -0.01(-0.14%) |
May 21, 2013 | 7.120 | 7.190 | 7.060 | 7.160 | 72,871 | +0.11(+1.56%) |
May 20, 2013 | 7.060 | 7.110 | 7.040 | 7.050 | 110,083 | +0.03(+0.43%) |
May 17, 2013 | 7.010 | 7.060 | 7.000 | 7.020 | 75,619 | +0.05(+0.72%) |
May 16, 2013 | 6.998 | 7.050 | 6.960 | 6.970 | 92,577 | +0.00(+0.00%) |
May 15, 2013 | 6.920 | 6.990 | 6.920 | 6.970 | 82,306 | -0.06(-0.85%) |
May 13, 2013 | 7.070 | 7.110 | 7.030 | 7.030 | 122,205 | -0.06(-0.85%) |
May 10, 2013 | 7.110 | 7.110 | 7.010 | 7.090 | 50,856 | +0.00(+0.00%) |
May 09, 2013 | 7.060 | 7.160 | 7.050 | 7.090 | 69,950 | -0.04(-0.56%) |
May 08, 2013 | 7.080 | 7.160 | 7.080 | 7.130 | 44,802 | +0.09(+1.28%) |
May 07, 2013 | 7.080 | 7.080 | 7.020 | 7.040 | 46,252 | -0.01(-0.14%) |
May 06, 2013 | 7.050 | 7.100 | 7.020 | 7.050 | 56,970 | +0.02(+0.28%) |
May 03, 2013 | 7.050 | 7.060 | 7.020 | 7.030 | 56,309 | +0.15(+2.18%) |
May 02, 2013 | 6.900 | 6.960 | 6.870 | 6.880 | 343,916 | -0.15(-2.13%) |
May 01, 2013 | 7.040 | 7.070 | 7.000 | 7.030 | 60,799 | -0.01(-0.14%) |
Apr 30, 2013 | 6.970 | 7.050 | 6.970 | 7.040 | 41,954 | +0.07(+1.00%) |
Apr 29, 2013 | 6.930 | 6.990 | 6.886 | 6.970 | 116,750 | +0.08(+1.16%) |
Apr 26, 2013 | 6.910 | 6.910 | 6.880 | 6.890 | 28,753 | +0.01(+0.15%) |
Apr 25, 2013 | 6.830 | 6.910 | 6.820 | 6.880 | 98,970 | +0.15(+2.23%) |
Apr 24, 2013 | 6.740 | 6.770 | 6.690 | 6.730 | 42,181 | -0.20(-2.96%) |
Apr 23, 2013 | 6.890 | 6.970 | 6.870 | 6.935 | 164,815 | -0.05(-0.64%) |
Apr 22, 2013 | 7.010 | 7.020 | 6.950 | 6.980 | 49,537 | +0.10(+1.45%) |
Apr 19, 2013 | 6.945 | 6.960 | 6.880 | 6.880 | 83,565 | +0.02(+0.29%) |
Apr 18, 2013 | 6.860 | 6.890 | 6.810 | 6.860 | 68,842 | +0.02(+0.29%) |
Apr 17, 2013 | 6.930 | 6.930 | 6.800 | 6.840 | 66,453 | -0.28(-3.93%) |
Apr 16, 2013 | 7.100 | 7.150 | 7.060 | 7.120 | 41,276 | +0.08(+1.14%) |
Apr 15, 2013 | 7.062 | 7.140 | 7.020 | 7.040 | 51,498 | -0.13(-1.81%) |
Apr 12, 2013 | 7.130 | 7.180 | 7.100 | 7.170 | 59,287 | -0.07(-0.97%) |
Apr 11, 2013 | 7.240 | 7.310 | 7.221 | 7.240 | 52,026 | +0.02(+0.22%) |
Apr 10, 2013 | 7.210 | 7.310 | 7.180 | 7.224 | 56,230 | +0.07(+1.03%) |
Apr 09, 2013 | 7.130 | 7.190 | 7.100 | 7.150 | 40,801 | +0.05(+0.70%) |
Apr 08, 2013 | 7.090 | 7.147 | 7.070 | 7.100 | 667,822 | -0.06(-0.84%) |
Apr 05, 2013 | 7.010 | 7.160 | 7.010 | 7.160 | 116,801 | +0.10(+1.42%) |
Apr 04, 2013 | 7.020 | 7.060 | 6.970 | 7.060 | 61,244 | -0.09(-1.26%) |
Apr 03, 2013 | 7.150 | 7.190 | 7.120 | 7.150 | 43,320 | -0.05(-0.69%) |
Apr 02, 2013 | 7.180 | 7.230 | 7.170 | 7.200 | 57,669 | +0.10(+1.41%) |
Apr 01, 2013 | 7.080 | 7.150 | 7.080 | 7.100 | 77,408 | -0.03(-0.42%) |
Mar 28, 2013 | 7.030 | 7.190 | 7.030 | 7.130 | 46,417 | +0.03(+0.42%) |
Mar 27, 2013 | 7.090 | 7.130 | 7.060 | 7.100 | 52,832 | +0.00(+0.00%) |
Mar 26, 2013 | 7.139 | 7.140 | 7.040 | 7.100 | 62,838 | +0.05(+0.71%) |
Mar 25, 2013 | 7.058 | 7.110 | 6.990 | 7.050 | 82,923 | -0.04(-0.56%) |
Mar 22, 2013 | 7.020 | 7.130 | 7.020 | 7.090 | 78,406 | +0.10(+1.50%) |
Mar 21, 2013 | 6.988 | 7.020 | 6.940 | 6.985 | 117,620 | +0.02(+0.22%) |
Mar 20, 2013 | 7.010 | 7.060 | 6.940 | 6.970 | 280,730 | -0.01(-0.14%) |
Mar 19, 2013 | 7.130 | 7.130 | 6.950 | 6.980 | 260,367 | -0.08(-1.13%) |
Mar 18, 2013 | 7.030 | 7.170 | 7.030 | 7.060 | 81,132 | -0.12(-1.67%) |
Mar 15, 2013 | 7.200 | 7.220 | 7.140 | 7.180 | 61,685 | -0.04(-0.55%) |
Mar 14, 2013 | 7.130 | 7.220 | 7.130 | 7.220 | 80,114 | +0.02(+0.28%) |
Mar 13, 2013 | 7.180 | 7.240 | 7.140 | 7.200 | 86,895 | -0.13(-1.77%) |
Mar 12, 2013 | 7.300 | 7.350 | 7.280 | 7.330 | 129,794 | -0.10(-1.35%) |
Mar 11, 2013 | 7.320 | 7.430 | 7.310 | 7.430 | 89,142 | +0.03(+0.41%) |
Mar 08, 2013 | 7.380 | 7.400 | 7.320 | 7.400 | 43,797 | -0.09(-1.20%) |
Mar 07, 2013 | 7.400 | 7.490 | 7.400 | 7.490 | 68,239 | +0.08(+1.08%) |
Mar 06, 2013 | 7.454 | 7.460 | 7.350 | 7.410 | 58,986 | -0.04(-0.54%) |
Mar 05, 2013 | 7.430 | 7.490 | 7.400 | 7.450 | 70,804 | +0.12(+1.64%) |
Mar 04, 2013 | 7.240 | 7.330 | 7.210 | 7.330 | 62,753 | +0.11(+1.52%) |
Mar 01, 2013 | 7.230 | 7.230 | 7.100 | 7.220 | 64,419 | +0.06(+0.84%) |
Feb 28, 2013 | 7.140 | 7.190 | 7.120 | 7.160 | 42,682 | +0.00(+0.00%) |
Feb 27, 2013 | 7.070 | 7.160 | 7.020 | 7.160 | 50,393 | +0.07(+0.99%) |
Feb 26, 2013 | 7.050 | 7.110 | 7.000 | 7.090 | 58,333 | -0.26(-3.54%) |
Feb 22, 2013 | 7.340 | 7.350 | 7.270 | 7.350 | 81,170 | +0.16(+2.23%) |
Feb 21, 2013 | 7.240 | 7.260 | 7.150 | 7.190 | 75,824 | -0.08(-1.10%) |
Feb 20, 2013 | 7.370 | 7.390 | 7.270 | 7.270 | 42,688 | +0.00(+0.00%) |
Feb 19, 2013 | 7.210 | 7.280 | 7.200 | 7.270 | 62,752 | +0.08(+1.11%) |
Feb 15, 2013 | 7.190 | 7.210 | 7.150 | 7.190 | 63,479 | -0.01(-0.14%) |
Feb 14, 2013 | 7.140 | 7.200 | 7.110 | 7.200 | 49,205 | -0.11(-1.50%) |
Feb 13, 2013 | 7.260 | 7.340 | 7.250 | 7.310 | 67,478 | +0.03(+0.41%) |
Feb 12, 2013 | 7.240 | 7.306 | 7.230 | 7.280 | 49,335 | +0.06(+0.83%) |
Feb 11, 2013 | 7.180 | 7.260 | 7.180 | 7.220 | 56,201 | +0.05(+0.70%) |
Feb 08, 2013 | 7.120 | 7.230 | 7.120 | 7.170 | 67,612 | -0.03(-0.42%) |
Feb 07, 2013 | 7.240 | 7.240 | 7.130 | 7.200 | 2,213,275 | -0.08(-1.10%) |
Feb 06, 2013 | 7.330 | 7.330 | 7.250 | 7.280 | 113,956 | -0.05(-0.68%) |
Feb 04, 2013 | 7.370 | 7.410 | 7.310 | 7.330 | 54,555 | -0.15(-2.01%) |
Feb 01, 2013 | 7.440 | 7.510 | 7.420 | 7.480 | 73,651 | +0.15(+2.05%) |
Jan 31, 2013 | 7.330 | 7.360 | 7.300 | 7.330 | 126,848 | -0.06(-0.81%) |
Jan 30, 2013 | 7.250 | 7.410 | 7.250 | 7.390 | 79,783 | +0.03(+0.41%) |
Jan 29, 2013 | 7.280 | 7.360 | 7.249 | 7.360 | 67,026 | +0.08(+1.10%) |
Jan 28, 2013 | 7.270 | 7.320 | 7.260 | 7.280 | 56,534 | +0.04(+0.55%) |
Jan 25, 2013 | 7.220 | 7.300 | 7.220 | 7.240 | 65,249 | +0.16(+2.26%) |
Jan 24, 2013 | 7.070 | 7.110 | 7.060 | 7.080 | 97,828 | -0.01(-0.14%) |
Jan 23, 2013 | 7.040 | 7.090 | 7.000 | 7.090 | 83,403 | +0.06(+0.85%) |
Jan 22, 2013 | 7.010 | 7.030 | 6.950 | 7.030 | 97,630 | +0.13(+1.88%) |
Jan 18, 2013 | 6.880 | 6.910 | 6.840 | 6.900 | 92,571 | -0.06(-0.86%) |
Jan 17, 2013 | 6.980 | 7.020 | 6.910 | 6.960 | 100,670 | +0.00(+0.00%) |
Jan 16, 2013 | 6.980 | 7.000 | 6.918 | 6.960 | 586,467 | -0.05(-0.71%) |
Jan 15, 2013 | 6.999 | 7.020 | 6.950 | 7.010 | 72,426 | +0.22(+3.24%) |
Jan 14, 2013 | 6.769 | 6.810 | 6.750 | 6.790 | 306,918 | +0.04(+0.59%) |
Jan 12, 2013 | 6.750 | 6.800 | 6.730 | 6.750 | 263,930 | +0.00(+0.00%) |
Jan 11, 2013 | 6.750 | 6.800 | 6.730 | 6.750 | 263,930 | +0.02(+0.30%) |
Jan 10, 2013 | 6.720 | 6.760 | 6.680 | 6.730 | 128,983 | +0.03(+0.45%) |
Jan 09, 2013 | 6.670 | 6.730 | 6.650 | 6.700 | 140,810 | -0.13(-1.90%) |
Jan 08, 2013 | 6.810 | 6.860 | 6.790 | 6.830 | 803,836 | +0.00(+0.00%) |
Jan 07, 2013 | 6.810 | 6.860 | 6.780 | 6.830 | 114,689 | -0.10(-1.44%) |
Jan 04, 2013 | 6.890 | 6.940 | 6.860 | 6.930 | 72,953 | +0.04(+0.58%) |
Jan 03, 2013 | 6.910 | 6.920 | 6.850 | 6.890 | 140,247 | -0.11(-1.57%) |
Jan 02, 2013 | 7.000 | 7.000 | 6.930 | 7.000 | 56,036 | +0.09(+1.30%) |
Dec 31, 2012 | 6.800 | 6.920 | 6.800 | 6.910 | 122,324 | +0.05(+0.73%) |
Dec 28, 2012 | 6.900 | 6.910 | 6.780 | 6.860 | 80,198 | -0.07(-1.01%) |
Dec 27, 2012 | 6.920 | 6.950 | 6.890 | 6.930 | 107,213 | +0.05(+0.73%) |
Dec 26, 2012 | 6.795 | 7.067 | 6.795 | 6.880 | 164,055 | +0.02(+0.29%) |
Dec 24, 2012 | 7.150 | 7.150 | 6.800 | 6.860 | 120,847 | +0.03(+0.44%) |
Dec 21, 2012 | 6.830 | 6.890 | 6.810 | 6.830 | 139,921 | -0.04(-0.58%) |
Dec 20, 2012 | 6.840 | 6.900 | 6.820 | 6.870 | 130,253 | +0.05(+0.73%) |
Dec 19, 2012 | 6.900 | 6.900 | 6.820 | 6.820 | 122,124 | +0.03(+0.44%) |
Dec 18, 2012 | 6.760 | 6.830 | 6.760 | 6.790 | 98,280 | +0.09(+1.34%) |
Dec 17, 2012 | 6.640 | 6.760 | 6.640 | 6.700 | 114,391 | +0.27(+4.20%) |
Dec 14, 2012 | 6.410 | 6.490 | 6.410 | 6.430 | 110,072 | +0.02(+0.31%) |
Dec 13, 2012 | 6.480 | 6.480 | 6.390 | 6.410 | 81,209 | -0.05(-0.77%) |
Dec 12, 2012 | 6.480 | 6.510 | 6.450 | 6.460 | 77,596 | -0.07(-1.07%) |
Dec 11, 2012 | 6.500 | 6.560 | 6.470 | 6.530 | 591,264 | +0.10(+1.56%) |
Dec 10, 2012 | 6.410 | 6.460 | 6.410 | 6.430 | 88,313 | +0.03(+0.47%) |
Dec 07, 2012 | 6.410 | 6.420 | 6.360 | 6.400 | 89,961 | -0.04(-0.62%) |
Dec 06, 2012 | 6.480 | 6.480 | 6.400 | 6.440 | 112,734 | -0.02(-0.31%) |
Dec 05, 2012 | 6.420 | 6.510 | 6.420 | 6.460 | 96,716 | -0.01(-0.15%) |