Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 8.622 | 8.592 | 8.592 | 8.592 | 125,956 | -0.06(-0.68%) |
Dec 30, 2013 | 8.632 | 8.711 | 8.583 | 8.652 | 98,145 | +0.04(+0.46%) |
Dec 27, 2013 | 8.523 | 8.642 | 8.513 | 8.612 | 147,718 | +0.18(+2.11%) |
Dec 26, 2013 | 8.494 | 8.504 | 8.425 | 8.434 | 79,014 | -0.07(-0.81%) |
Dec 24, 2013 | 8.444 | 8.543 | 8.444 | 8.504 | 68,025 | +0.04(+0.47%) |
Dec 23, 2013 | 8.533 | 8.573 | 8.464 | 8.464 | 66,770 | +0.03(+0.35%) |
Dec 20, 2013 | 8.533 | 8.563 | 8.425 | 8.434 | 207,330 | +0.00(+0.00%) |
Dec 19, 2013 | 8.425 | 8.464 | 8.316 | 8.434 | 128,796 | -0.14(-1.61%) |
Dec 18, 2013 | 8.484 | 8.652 | 8.395 | 8.573 | 144,032 | +0.25(+2.97%) |
Dec 17, 2013 | 8.434 | 8.434 | 8.316 | 8.326 | 103,900 | -0.17(-1.98%) |
Dec 16, 2013 | 8.543 | 8.563 | 8.454 | 8.494 | 83,133 | +0.01(+0.12%) |
Dec 13, 2013 | 8.553 | 8.553 | 8.474 | 8.484 | 78,827 | -0.03(-0.35%) |
Dec 12, 2013 | 8.642 | 8.642 | 8.504 | 8.513 | 147,609 | +0.04(+0.47%) |
Dec 11, 2013 | 8.760 | 8.790 | 8.474 | 8.474 | 617,456 | -0.48(-5.40%) |
Dec 10, 2013 | 8.909 | 8.968 | 8.899 | 8.958 | 81,225 | -0.02(-0.22%) |
Dec 09, 2013 | 8.997 | 8.997 | 8.938 | 8.978 | 47,429 | -0.10(-1.09%) |
Dec 06, 2013 | 9.076 | 9.086 | 8.997 | 9.076 | 53,347 | +0.14(+1.55%) |
Dec 05, 2013 | 8.968 | 9.017 | 8.899 | 8.938 | 83,980 | -0.11(-1.20%) |
Dec 04, 2013 | 8.938 | 9.067 | 8.889 | 9.047 | 185,605 | +0.09(+0.99%) |
Dec 03, 2013 | 9.017 | 9.076 | 8.889 | 8.958 | 139,425 | -0.12(-1.31%) |
Dec 02, 2013 | 9.076 | 9.146 | 9.017 | 9.076 | 94,982 | -0.09(-0.97%) |
Nov 29, 2013 | 9.175 | 9.225 | 9.136 | 9.165 | 22,291 | -0.03(-0.32%) |
Nov 27, 2013 | 9.086 | 9.205 | 9.076 | 9.195 | 54,145 | +0.21(+2.31%) |
Nov 26, 2013 | 8.997 | 8.997 | 8.820 | 8.988 | 63,007 | +0.00(+0.00%) |
Nov 25, 2013 | 9.057 | 9.086 | 8.928 | 8.988 | 100,301 | -0.15(-1.62%) |
Nov 22, 2013 | 9.155 | 9.155 | 9.076 | 9.136 | 165,041 | -0.03(-0.32%) |
Nov 21, 2013 | 9.067 | 9.165 | 9.017 | 9.165 | 302,093 | +0.16(+1.75%) |
Nov 20, 2013 | 9.067 | 9.086 | 8.948 | 9.007 | 83,379 | -0.01(-0.11%) |
Nov 19, 2013 | 9.007 | 9.047 | 8.889 | 9.017 | 320,810 | -0.20(-2.14%) |
Nov 18, 2013 | 9.205 | 9.274 | 9.086 | 9.215 | 148,315 | +0.00(+0.00%) |
Nov 15, 2013 | 9.027 | 9.225 | 8.859 | 9.215 | 208,227 | +0.47(+5.42%) |
Nov 14, 2013 | 8.731 | 8.741 | 8.642 | 8.741 | 139,559 | +0.13(+1.49%) |
Nov 12, 2013 | 8.671 | 8.691 | 8.592 | 8.612 | 57,447 | -0.12(-1.36%) |
Nov 11, 2013 | 8.770 | 8.770 | 8.701 | 8.731 | 55,292 | -0.03(-0.34%) |
Nov 08, 2013 | 8.780 | 8.780 | 8.691 | 8.760 | 82,823 | -0.06(-0.67%) |
Nov 07, 2013 | 9.096 | 9.096 | 8.820 | 8.820 | 127,479 | -0.23(-2.51%) |
Nov 06, 2013 | 9.096 | 9.096 | 8.997 | 9.047 | 60,949 | -0.03(-0.33%) |
Nov 05, 2013 | 9.096 | 9.136 | 8.988 | 9.076 | 73,113 | -0.13(-1.39%) |
Nov 04, 2013 | 9.047 | 9.215 | 9.027 | 9.205 | 116,487 | +0.28(+3.10%) |
Nov 01, 2013 | 9.057 | 9.057 | 8.849 | 8.928 | 82,183 | -0.06(-0.66%) |
Oct 31, 2013 | 9.274 | 9.274 | 8.602 | 8.988 | 212,749 | -0.37(-3.91%) |
Oct 30, 2013 | 9.521 | 9.521 | 9.304 | 9.353 | 38,579 | -0.04(-0.42%) |
Oct 29, 2013 | 9.412 | 9.422 | 9.353 | 9.392 | 72,702 | -0.03(-0.31%) |
Oct 28, 2013 | 9.452 | 9.511 | 9.402 | 9.422 | 104,325 | +0.10(+1.06%) |
Oct 25, 2013 | 9.392 | 9.412 | 9.294 | 9.323 | 86,318 | -0.23(-2.38%) |
Oct 24, 2013 | 9.669 | 9.669 | 9.491 | 9.550 | 101,653 | -0.15(-1.53%) |
Oct 23, 2013 | 9.758 | 9.797 | 9.669 | 9.699 | 181,761 | -0.07(-0.71%) |
Oct 22, 2013 | 9.511 | 9.778 | 9.511 | 9.768 | 198,139 | +0.41(+4.44%) |
Oct 21, 2013 | 9.274 | 9.363 | 9.274 | 9.353 | 86,374 | +0.27(+2.93%) |
Oct 18, 2013 | 9.047 | 9.096 | 9.037 | 9.086 | 39,375 | +0.07(+0.77%) |
Oct 17, 2013 | 8.918 | 9.037 | 8.899 | 9.017 | 42,225 | +0.00(+0.00%) |
Oct 16, 2013 | 9.047 | 9.047 | 8.928 | 9.017 | 61,434 | +0.00(+0.00%) |
Oct 15, 2013 | 9.067 | 9.126 | 8.997 | 9.017 | 50,678 | -0.23(-2.46%) |
Oct 14, 2013 | 9.126 | 9.274 | 9.126 | 9.244 | 37,449 | +0.02(+0.21%) |
Oct 11, 2013 | 9.106 | 9.225 | 9.106 | 9.225 | 26,442 | -0.02(-0.21%) |
Oct 10, 2013 | 9.017 | 9.244 | 9.017 | 9.244 | 95,569 | +0.42(+4.82%) |
Oct 09, 2013 | 8.820 | 8.869 | 8.770 | 8.820 | 55,318 | +0.14(+1.59%) |
Oct 08, 2013 | 8.869 | 8.899 | 8.671 | 8.681 | 65,968 | -0.21(-2.33%) |
Oct 07, 2013 | 8.849 | 8.928 | 8.790 | 8.889 | 60,214 | -0.14(-1.53%) |
Oct 04, 2013 | 8.988 | 9.037 | 8.909 | 9.027 | 59,625 | +0.01(+0.11%) |
Oct 03, 2013 | 9.106 | 9.106 | 8.918 | 9.017 | 31,917 | -0.12(-1.30%) |
Oct 02, 2013 | 9.086 | 9.136 | 9.017 | 9.136 | 59,651 | -0.03(-0.32%) |
Oct 01, 2013 | 9.126 | 9.225 | 9.076 | 9.165 | 58,574 | +0.07(+0.76%) |
Sep 30, 2013 | 9.096 | 9.146 | 8.997 | 9.096 | 113,112 | +0.04(+0.44%) |
Sep 27, 2013 | 9.076 | 9.086 | 9.047 | 9.057 | 45,224 | +0.08(+0.88%) |
Sep 26, 2013 | 9.067 | 9.076 | 8.918 | 8.978 | 29,014 | -0.05(-0.55%) |
Sep 25, 2013 | 8.889 | 9.057 | 8.889 | 9.027 | 121,631 | +0.31(+3.51%) |
Sep 24, 2013 | 8.810 | 8.839 | 8.721 | 8.721 | 67,974 | -0.17(-1.89%) |
Sep 23, 2013 | 8.918 | 8.938 | 8.800 | 8.889 | 68,898 | +0.03(+0.33%) |
Sep 20, 2013 | 9.086 | 9.165 | 8.849 | 8.859 | 112,616 | -0.24(-2.61%) |
Sep 19, 2013 | 9.323 | 9.323 | 9.027 | 9.096 | 89,907 | -0.23(-2.44%) |
Sep 18, 2013 | 8.918 | 9.323 | 8.889 | 9.323 | 234,650 | +0.26(+2.83%) |
Sep 17, 2013 | 9.076 | 9.126 | 9.037 | 9.067 | 29,843 | +0.00(+0.00%) |
Sep 16, 2013 | 9.136 | 9.146 | 9.067 | 9.067 | 43,231 | -0.01(-0.11%) |
Sep 13, 2013 | 9.106 | 9.116 | 8.939 | 9.076 | 104,806 | -0.18(-1.92%) |
Sep 12, 2013 | 9.471 | 9.471 | 9.254 | 9.254 | 125,168 | -0.18(-1.88%) |
Sep 11, 2013 | 9.136 | 9.471 | 9.126 | 9.432 | 225,312 | +0.20(+2.14%) |
Sep 10, 2013 | 9.116 | 9.244 | 9.116 | 9.234 | 75,594 | +0.18(+1.96%) |
Sep 09, 2013 | 8.899 | 9.076 | 8.899 | 9.057 | 68,565 | +0.18(+2.00%) |
Sep 06, 2013 | 8.869 | 8.938 | 8.751 | 8.879 | 122,328 | -0.02(-0.22%) |
Sep 05, 2013 | 8.839 | 8.918 | 8.829 | 8.899 | 80,474 | +0.07(+0.78%) |
Sep 04, 2013 | 8.790 | 8.829 | 8.711 | 8.829 | 161,175 | +0.32(+3.71%) |
Sep 03, 2013 | 8.602 | 8.612 | 8.365 | 8.513 | 111,533 | +0.40(+4.99%) |
Aug 30, 2013 | 8.217 | 8.237 | 8.069 | 8.109 | 56,407 | -0.06(-0.73%) |
Aug 29, 2013 | 8.247 | 8.251 | 8.109 | 8.168 | 26,323 | -0.02(-0.24%) |
Aug 28, 2013 | 8.207 | 8.247 | 8.168 | 8.188 | 42,981 | +0.15(+1.84%) |
Aug 27, 2013 | 8.237 | 8.257 | 7.980 | 8.039 | 122,745 | -0.30(-3.55%) |
Aug 26, 2013 | 8.425 | 8.434 | 8.257 | 8.336 | 41,204 | -0.14(-1.63%) |
Aug 23, 2013 | 8.454 | 8.494 | 8.405 | 8.474 | 44,106 | -0.13(-1.49%) |
Aug 22, 2013 | 8.474 | 8.602 | 8.474 | 8.602 | 55,001 | +0.38(+4.56%) |
Aug 21, 2013 | 8.346 | 8.385 | 8.217 | 8.227 | 99,715 | +0.01(+0.12%) |
Aug 20, 2013 | 8.286 | 8.286 | 8.197 | 8.217 | 79,860 | -0.26(-3.03%) |
Aug 19, 2013 | 8.494 | 8.563 | 8.454 | 8.474 | 43,352 | -0.04(-0.46%) |
Aug 16, 2013 | 8.592 | 8.642 | 8.484 | 8.513 | 30,036 | -0.09(-1.03%) |
Aug 15, 2013 | 8.563 | 8.686 | 8.484 | 8.602 | 60,553 | +0.04(+0.46%) |
Aug 14, 2013 | 8.583 | 8.622 | 8.543 | 8.563 | 75,109 | -0.03(-0.34%) |
Aug 13, 2013 | 8.602 | 8.632 | 8.523 | 8.592 | 88,349 | +0.04(+0.46%) |
Aug 12, 2013 | 8.316 | 8.750 | 8.316 | 8.553 | 234,158 | +0.43(+5.35%) |
Aug 09, 2013 | 7.941 | 8.118 | 7.931 | 8.118 | 151,107 | +0.19(+2.37%) |
Aug 08, 2013 | 7.802 | 7.931 | 7.694 | 7.931 | 63,033 | +0.16(+2.03%) |
Aug 07, 2013 | 7.822 | 7.852 | 7.743 | 7.773 | 41,376 | -0.04(-0.51%) |
Aug 06, 2013 | 7.842 | 7.846 | 7.753 | 7.812 | 45,178 | -0.07(-0.88%) |
Aug 05, 2013 | 7.871 | 7.881 | 7.832 | 7.881 | 31,487 | +0.01(+0.13%) |
Aug 02, 2013 | 7.802 | 7.890 | 7.763 | 7.871 | 29,360 | +0.00(+0.00%) |
Aug 01, 2013 | 7.802 | 7.881 | 7.783 | 7.871 | 71,962 | +0.28(+3.64%) |
Jul 31, 2013 | 7.654 | 7.700 | 7.565 | 7.595 | 110,467 | -0.30(-3.75%) |
Jul 30, 2013 | 7.921 | 7.960 | 7.852 | 7.891 | 77,961 | -0.17(-2.08%) |
Jul 29, 2013 | 8.138 | 8.217 | 8.049 | 8.059 | 110,655 | -0.23(-2.74%) |
Jul 26, 2013 | 8.217 | 8.306 | 8.138 | 8.286 | 73,938 | +0.08(+0.96%) |
Jul 25, 2013 | 8.128 | 8.207 | 8.099 | 8.207 | 99,912 | +0.14(+1.71%) |
Jul 24, 2013 | 8.158 | 8.188 | 8.030 | 8.069 | 144,008 | -0.18(-2.16%) |
Jul 23, 2013 | 8.158 | 8.257 | 8.128 | 8.247 | 100,651 | +0.34(+4.24%) |
Jul 22, 2013 | 7.931 | 7.959 | 7.832 | 7.911 | 51,873 | -0.07(-0.87%) |
Jul 19, 2013 | 7.931 | 8.020 | 7.901 | 7.980 | 49,050 | -0.03(-0.37%) |
Jul 18, 2013 | 8.020 | 8.059 | 7.970 | 8.010 | 36,485 | -0.06(-0.73%) |
Jul 17, 2013 | 8.049 | 8.148 | 8.030 | 8.069 | 45,228 | +0.07(+0.86%) |
Jul 16, 2013 | 7.990 | 8.000 | 7.911 | 8.000 | 65,972 | -0.06(-0.74%) |
Jul 15, 2013 | 8.030 | 8.089 | 7.911 | 8.059 | 80,421 | -0.02(-0.24%) |
Jul 12, 2013 | 8.099 | 8.148 | 8.030 | 8.079 | 104,584 | -0.17(-2.04%) |
Jul 11, 2013 | 7.970 | 8.247 | 7.960 | 8.247 | 154,570 | +0.67(+8.87%) |
Jul 10, 2013 | 7.625 | 7.625 | 7.526 | 7.575 | 39,010 | -0.09(-1.16%) |
Jul 09, 2013 | 7.565 | 7.684 | 7.555 | 7.664 | 97,143 | +0.21(+2.78%) |
Jul 08, 2013 | 7.467 | 7.506 | 7.417 | 7.457 | 84,637 | -0.06(-0.79%) |
Jul 05, 2013 | 7.634 | 7.634 | 7.388 | 7.516 | 61,730 | +0.17(+2.28%) |
Jul 03, 2013 | 7.299 | 7.427 | 7.259 | 7.348 | 79,346 | -0.09(-1.20%) |
Jul 02, 2013 | 7.634 | 7.634 | 7.358 | 7.437 | 146,369 | -0.33(-4.20%) |
Jul 01, 2013 | 7.792 | 7.901 | 7.733 | 7.763 | 83,626 | +0.00(+0.00%) |
Jun 28, 2013 | 7.802 | 7.812 | 7.615 | 7.763 | 135,275 | +0.06(+0.77%) |
Jun 27, 2013 | 7.704 | 7.743 | 7.625 | 7.704 | 116,251 | +0.13(+1.70%) |
Jun 26, 2013 | 7.625 | 7.644 | 7.486 | 7.575 | 107,062 | +0.02(+0.26%) |
Jun 25, 2013 | 7.506 | 7.565 | 7.397 | 7.555 | 148,707 | +0.28(+3.80%) |
Jun 24, 2013 | 7.299 | 7.388 | 7.159 | 7.279 | 173,904 | -0.34(-4.41%) |
Jun 21, 2013 | 7.615 | 7.694 | 7.427 | 7.615 | 322,237 | +0.06(+0.78%) |
Jun 20, 2013 | 7.822 | 7.862 | 7.555 | 7.555 | 292,034 | -0.44(-5.56%) |
Jun 19, 2013 | 8.168 | 8.217 | 8.000 | 8.000 | 172,566 | -0.34(-4.03%) |
Jun 18, 2013 | 8.296 | 8.336 | 8.237 | 8.336 | 98,817 | +0.02(+0.24%) |
Jun 17, 2013 | 8.385 | 8.415 | 8.247 | 8.316 | 370,647 | +0.05(+0.60%) |
Jun 14, 2013 | 8.425 | 8.464 | 8.217 | 8.267 | 466,223 | -0.81(-8.92%) |
Jun 13, 2013 | 8.899 | 9.126 | 8.849 | 9.076 | 90,623 | +0.27(+3.03%) |
Jun 12, 2013 | 8.958 | 9.027 | 8.790 | 8.810 | 160,832 | -0.13(-1.44%) |
Jun 11, 2013 | 9.017 | 9.067 | 8.909 | 8.938 | 130,267 | -0.20(-2.16%) |
Jun 10, 2013 | 9.284 | 9.284 | 9.116 | 9.136 | 109,908 | -0.12(-1.28%) |
Jun 07, 2013 | 9.264 | 9.313 | 9.175 | 9.254 | 70,729 | +0.06(+0.64%) |
Jun 06, 2013 | 9.175 | 9.205 | 9.106 | 9.195 | 153,677 | +0.01(+0.11%) |
Jun 05, 2013 | 9.323 | 9.373 | 9.185 | 9.185 | 96,495 | -0.22(-2.31%) |
Jun 04, 2013 | 9.580 | 9.580 | 9.313 | 9.402 | 108,464 | -0.32(-3.25%) |
Jun 03, 2013 | 9.709 | 9.748 | 9.629 | 9.718 | 53,357 | -0.02(-0.20%) |
May 31, 2013 | 9.965 | 10.03 | 9.738 | 9.738 | 87,446 | -0.23(-2.28%) |
May 30, 2013 | 9.946 | 10.07 | 9.946 | 9.965 | 105,028 | +0.31(+3.17%) |
May 29, 2013 | 9.709 | 9.728 | 9.604 | 9.659 | 66,472 | -0.15(-1.51%) |
May 28, 2013 | 9.886 | 9.886 | 9.758 | 9.807 | 114,946 | +0.01(+0.10%) |
May 24, 2013 | 9.847 | 9.867 | 9.748 | 9.797 | 105,072 | -0.24(-2.36%) |
May 23, 2013 | 9.886 | 10.08 | 9.847 | 10.03 | 145,935 | -0.12(-1.17%) |
May 22, 2013 | 10.34 | 10.49 | 10.10 | 10.15 | 165,212 | -0.20(-1.91%) |
May 21, 2013 | 10.25 | 10.40 | 10.19 | 10.35 | 114,687 | +0.15(+1.45%) |
May 20, 2013 | 10.07 | 10.20 | 10.02 | 10.20 | 86,367 | +0.19(+1.87%) |
May 17, 2013 | 9.975 | 10.05 | 9.916 | 10.01 | 97,000 | +0.14(+1.40%) |
May 16, 2013 | 9.886 | 9.975 | 9.857 | 9.876 | 67,691 | +0.01(+0.10%) |
May 15, 2013 | 9.916 | 9.916 | 9.847 | 9.867 | 76,075 | -0.15(-1.48%) |
May 13, 2013 | 10.20 | 10.29 | 10.01 | 10.01 | 207,067 | -0.55(-5.23%) |
May 10, 2013 | 10.22 | 10.60 | 10.20 | 10.57 | 254,464 | +0.72(+7.32%) |
May 09, 2013 | 9.837 | 10.01 | 9.748 | 9.847 | 126,993 | -0.02(-0.20%) |
May 08, 2013 | 9.738 | 9.867 | 9.738 | 9.867 | 156,260 | +0.09(+0.91%) |
May 07, 2013 | 9.629 | 9.778 | 9.620 | 9.778 | 164,941 | +0.51(+5.54%) |
May 06, 2013 | 9.254 | 9.284 | 9.185 | 9.264 | 72,707 | -0.10(-1.05%) |
May 03, 2013 | 9.284 | 9.412 | 9.205 | 9.363 | 76,182 | +0.16(+1.72%) |
May 02, 2013 | 9.215 | 9.234 | 9.126 | 9.205 | 85,392 | -0.09(-0.96%) |
May 01, 2013 | 9.442 | 9.442 | 9.284 | 9.294 | 44,513 | -0.24(-2.49%) |
Apr 30, 2013 | 9.294 | 9.531 | 9.294 | 9.531 | 110,341 | +0.19(+2.01%) |
Apr 29, 2013 | 9.185 | 9.343 | 9.180 | 9.343 | 58,415 | +0.23(+2.49%) |
Apr 26, 2013 | 9.136 | 9.521 | 9.106 | 9.116 | 49,133 | -0.40(-4.25%) |
Apr 25, 2013 | 9.392 | 9.550 | 9.363 | 9.521 | 72,238 | +0.26(+2.77%) |
Apr 24, 2013 | 9.116 | 9.274 | 9.106 | 9.264 | 84,084 | +0.17(+1.85%) |
Apr 23, 2013 | 9.096 | 9.146 | 9.017 | 9.096 | 97,761 | -0.07(-0.75%) |
Apr 22, 2013 | 9.155 | 9.195 | 9.086 | 9.165 | 40,086 | +0.11(+1.20%) |
Apr 19, 2013 | 9.057 | 9.096 | 8.988 | 9.057 | 70,192 | +0.15(+1.66%) |
Apr 18, 2013 | 8.938 | 8.968 | 8.859 | 8.909 | 68,530 | +0.02(+0.22%) |
Apr 17, 2013 | 9.017 | 9.096 | 8.839 | 8.889 | 178,523 | -0.34(-3.64%) |
Apr 16, 2013 | 9.254 | 9.343 | 9.155 | 9.225 | 112,029 | +0.31(+3.43%) |
Apr 15, 2013 | 9.225 | 9.264 | 8.918 | 8.918 | 170,163 | -0.43(-4.65%) |
Apr 12, 2013 | 9.570 | 9.570 | 9.313 | 9.353 | 149,332 | -0.35(-3.56%) |
Apr 11, 2013 | 9.738 | 9.797 | 9.679 | 9.699 | 122,977 | +0.05(+0.51%) |
Apr 10, 2013 | 9.580 | 9.679 | 9.531 | 9.649 | 115,831 | +0.14(+1.45%) |
Apr 09, 2013 | 9.185 | 9.600 | 9.185 | 9.511 | 158,540 | +0.42(+4.67%) |
Apr 08, 2013 | 9.027 | 9.116 | 8.968 | 9.086 | 61,558 | +0.06(+0.66%) |
Apr 05, 2013 | 8.899 | 9.086 | 8.869 | 9.027 | 149,267 | -0.24(-2.56%) |
Apr 04, 2013 | 9.363 | 9.452 | 9.254 | 9.264 | 87,065 | -0.04(-0.42%) |
Apr 03, 2013 | 9.392 | 9.422 | 9.284 | 9.304 | 166,832 | -0.17(-1.77%) |
Apr 02, 2013 | 9.462 | 9.531 | 9.412 | 9.471 | 95,214 | +0.07(+0.74%) |
Apr 01, 2013 | 9.580 | 9.580 | 9.392 | 9.402 | 91,114 | -0.21(-2.16%) |
Mar 28, 2013 | 9.531 | 9.669 | 9.402 | 9.610 | 245,298 | -0.09(-0.92%) |
Mar 27, 2013 | 9.876 | 9.906 | 9.629 | 9.699 | 222,541 | -0.27(-2.68%) |
Mar 26, 2013 | 9.926 | 9.985 | 9.916 | 9.965 | 42,352 | +0.04(+0.40%) |
Mar 25, 2013 | 10.10 | 10.10 | 9.886 | 9.926 | 68,143 | -0.20(-1.95%) |
Mar 22, 2013 | 10.09 | 10.14 | 10.08 | 10.12 | 67,509 | +0.09(+0.89%) |
Mar 21, 2013 | 10.02 | 10.08 | 9.985 | 10.03 | 183,878 | -0.03(-0.30%) |
Mar 20, 2013 | 10.04 | 10.06 | 9.936 | 10.06 | 112,964 | +0.26(+2.62%) |
Mar 19, 2013 | 9.936 | 9.965 | 9.738 | 9.807 | 156,765 | -0.12(-1.19%) |
Mar 18, 2013 | 9.876 | 10.01 | 9.876 | 9.926 | 88,606 | +0.01(+0.10%) |
Mar 15, 2013 | 9.936 | 10.04 | 9.916 | 9.916 | 190,813 | -0.24(-2.33%) |
Mar 14, 2013 | 10.05 | 10.17 | 10.05 | 10.15 | 81,011 | +0.13(+1.28%) |
Mar 13, 2013 | 10.08 | 10.12 | 10.01 | 10.02 | 76,078 | -0.15(-1.46%) |
Mar 12, 2013 | 10.29 | 10.32 | 10.17 | 10.17 | 100,640 | -0.20(-1.90%) |
Mar 11, 2013 | 10.42 | 10.42 | 10.31 | 10.37 | 114,447 | -0.17(-1.59%) |
Mar 08, 2013 | 10.46 | 10.55 | 10.43 | 10.54 | 76,229 | +0.07(+0.66%) |
Mar 07, 2013 | 10.41 | 10.47 | 10.38 | 10.47 | 68,633 | +0.07(+0.66%) |
Mar 06, 2013 | 10.37 | 10.42 | 10.29 | 10.40 | 82,951 | +0.10(+0.96%) |
Mar 05, 2013 | 10.16 | 10.34 | 10.15 | 10.30 | 139,074 | +0.09(+0.87%) |
Mar 04, 2013 | 10.19 | 10.27 | 10.14 | 10.21 | 192,743 | +0.00(+0.00%) |
Mar 01, 2013 | 10.13 | 10.23 | 10.05 | 10.21 | 158,004 | -0.44(-4.17%) |
Feb 28, 2013 | 10.63 | 10.74 | 10.59 | 10.66 | 78,852 | +0.04(+0.37%) |
Feb 27, 2013 | 10.50 | 10.69 | 10.48 | 10.62 | 184,223 | +0.08(+0.75%) |
Feb 26, 2013 | 10.65 | 10.65 | 10.44 | 10.54 | 98,388 | -0.06(-0.56%) |
Feb 25, 2013 | 10.90 | 10.99 | 10.59 | 10.60 | 79,432 | -0.42(-3.85%) |
Feb 22, 2013 | 11.11 | 11.14 | 10.97 | 11.02 | 197,020 | +0.23(+2.10%) |
Feb 21, 2013 | 10.88 | 10.90 | 10.74 | 10.79 | 186,995 | -0.15(-1.35%) |
Feb 20, 2013 | 11.26 | 11.32 | 10.94 | 10.94 | 188,399 | -0.34(-2.98%) |
Feb 19, 2013 | 11.33 | 11.36 | 11.27 | 11.28 | 135,771 | -0.06(-0.52%) |
Feb 15, 2013 | 11.35 | 11.36 | 11.27 | 11.34 | 133,834 | +0.02(+0.17%) |
Feb 14, 2013 | 11.30 | 11.34 | 11.25 | 11.32 | 77,275 | -0.01(-0.09%) |
Feb 13, 2013 | 11.26 | 11.36 | 11.26 | 11.33 | 62,090 | +0.08(+0.70%) |
Feb 12, 2013 | 11.16 | 11.30 | 11.14 | 11.25 | 91,839 | +0.10(+0.89%) |
Feb 11, 2013 | 11.22 | 11.29 | 11.15 | 11.15 | 250,480 | -0.12(-1.05%) |
Feb 08, 2013 | 11.21 | 11.31 | 11.17 | 11.27 | 138,739 | +0.09(+0.80%) |
Feb 07, 2013 | 11.27 | 11.30 | 11.17 | 11.18 | 328,940 | -0.30(-2.58%) |
Feb 06, 2013 | 11.45 | 11.53 | 11.43 | 11.48 | 203,889 | +0.07(+0.61%) |
Feb 04, 2013 | 11.65 | 11.69 | 11.39 | 11.41 | 243,696 | -0.56(-4.70%) |
Feb 01, 2013 | 11.92 | 12.02 | 11.90 | 11.97 | 110,734 | +0.12(+1.00%) |
Jan 31, 2013 | 11.96 | 11.96 | 11.84 | 11.85 | 150,225 | -0.13(-1.07%) |
Jan 30, 2013 | 11.98 | 12.01 | 11.94 | 11.98 | 75,755 | +0.09(+0.75%) |
Jan 29, 2013 | 11.90 | 11.95 | 11.78 | 11.89 | 275,009 | -0.04(-0.33%) |
Jan 28, 2013 | 11.96 | 11.96 | 11.86 | 11.93 | 165,775 | -0.12(-0.98%) |
Jan 25, 2013 | 12.21 | 12.23 | 11.94 | 12.05 | 235,393 | -0.38(-3.02%) |
Jan 24, 2013 | 12.46 | 12.61 | 12.42 | 12.42 | 80,275 | -0.17(-1.33%) |
Jan 23, 2013 | 12.70 | 12.70 | 12.58 | 12.59 | 69,008 | -0.14(-1.09%) |
Jan 22, 2013 | 12.74 | 12.75 | 12.66 | 12.73 | 77,490 | +0.12(+0.94%) |
Jan 18, 2013 | 12.63 | 12.66 | 12.53 | 12.61 | 80,777 | +0.10(+0.79%) |
Jan 17, 2013 | 12.63 | 12.67 | 12.40 | 12.51 | 171,995 | -0.22(-1.71%) |
Jan 16, 2013 | 12.67 | 12.78 | 12.66 | 12.73 | 82,386 | +0.08(+0.62%) |
Jan 15, 2013 | 12.67 | 12.71 | 12.62 | 12.65 | 92,204 | -0.08(-0.62%) |
Jan 14, 2013 | 12.70 | 12.80 | 12.63 | 12.73 | 97,033 | +0.07(+0.55%) |
Jan 11, 2013 | 12.75 | 12.83 | 12.55 | 12.66 | 194,013 | -0.45(-3.46%) |
Jan 10, 2013 | 12.95 | 13.13 | 12.85 | 13.12 | 256,510 | +0.81(+6.58%) |
Jan 09, 2013 | 12.25 | 12.31 | 12.22 | 12.31 | 78,250 | +0.19(+1.55%) |
Jan 08, 2013 | 12.10 | 12.16 | 11.99 | 12.12 | 111,495 | -0.13(-1.05%) |
Jan 07, 2013 | 12.27 | 12.30 | 12.19 | 12.25 | 57,336 | -0.09(-0.72%) |
Jan 04, 2013 | 12.18 | 12.34 | 12.16 | 12.34 | 79,505 | +0.33(+2.71%) |
Jan 03, 2013 | 11.98 | 12.12 | 11.93 | 12.01 | 153,712 | -0.27(-2.17%) |