Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.690 | 7.754 | 7.618 | 7.718 | 521,445 | +0.05(+0.71%) |
Jan 30, 2013 | 7.618 | 7.813 | 7.618 | 7.663 | 618,080 | +0.04(+0.48%) |
Jan 29, 2013 | 7.763 | 7.818 | 7.581 | 7.627 | 791,864 | -0.15(-1.87%) |
Jan 28, 2013 | 7.990 | 8.109 | 7.763 | 7.772 | 510,397 | -0.24(-2.95%) |
Jan 25, 2013 | 8.081 | 8.159 | 7.900 | 8.009 | 434,163 | +0.00(+0.00%) |
Jan 24, 2013 | 8.090 | 8.263 | 7.945 | 8.009 | 499,030 | -0.09(-1.12%) |
Jan 23, 2013 | 8.272 | 8.300 | 8.081 | 8.100 | 400,178 | -0.16(-1.98%) |
Jan 22, 2013 | 8.281 | 8.381 | 8.189 | 8.263 | 372,814 | -0.05(-0.55%) |
Jan 18, 2013 | 8.327 | 8.327 | 8.090 | 8.309 | 566,675 | -0.02(-0.22%) |
Jan 17, 2013 | 8.418 | 8.536 | 8.309 | 8.327 | 300,882 | -0.01(-0.11%) |
Jan 16, 2013 | 8.318 | 8.400 | 8.209 | 8.336 | 335,002 | +0.01(+0.11%) |
Jan 15, 2013 | 8.472 | 8.545 | 8.327 | 8.327 | 356,240 | -0.24(-2.76%) |
Jan 14, 2013 | 8.536 | 8.665 | 8.445 | 8.563 | 384,199 | +0.01(+0.11%) |
Jan 11, 2013 | 8.481 | 8.581 | 8.445 | 8.554 | 449,674 | +0.10(+1.18%) |
Jan 10, 2013 | 8.427 | 8.581 | 8.181 | 8.454 | 439,289 | +0.09(+1.09%) |
Jan 09, 2013 | 8.409 | 8.418 | 8.254 | 8.363 | 341,685 | +0.01(+0.11%) |
Jan 08, 2013 | 8.181 | 8.390 | 8.145 | 8.354 | 513,148 | +0.15(+1.77%) |
Jan 07, 2013 | 8.118 | 8.244 | 7.986 | 8.209 | 343,790 | +0.04(+0.44%) |
Jan 04, 2013 | 8.136 | 8.354 | 8.127 | 8.172 | 449,955 | +0.10(+1.24%) |
Jan 03, 2013 | 8.200 | 8.254 | 7.963 | 8.072 | 481,250 | -0.17(-2.09%) |
Jan 02, 2013 | 8.081 | 8.254 | 7.863 | 8.245 | 523,135 | +0.38(+4.86%) |
Dec 31, 2012 | 7.554 | 7.890 | 7.554 | 7.863 | 263,702 | +0.32(+4.22%) |
Dec 28, 2012 | 7.654 | 7.700 | 7.500 | 7.545 | 369,958 | -0.20(-2.58%) |
Dec 27, 2012 | 7.800 | 7.800 | 7.590 | 7.745 | 217,725 | -0.05(-0.70%) |
Dec 26, 2012 | 7.790 | 8.190 | 7.790 | 7.800 | 225,719 | +0.08(+1.06%) |
Dec 24, 2012 | 7.918 | 8.109 | 7.700 | 7.718 | 143,423 | -0.21(-2.64%) |
Dec 21, 2012 | 7.945 | 8.136 | 7.800 | 7.927 | 1,009,909 | -0.21(-2.57%) |
Dec 20, 2012 | 7.900 | 8.163 | 7.881 | 8.136 | 540,834 | +0.25(+3.11%) |
Dec 19, 2012 | 7.981 | 8.009 | 7.727 | 7.890 | 448,771 | -0.09(-1.14%) |
Dec 18, 2012 | 7.536 | 8.009 | 7.509 | 7.981 | 467,191 | +0.43(+5.66%) |
Dec 17, 2012 | 7.254 | 7.700 | 7.200 | 7.554 | 540,103 | +0.33(+4.53%) |
Dec 14, 2012 | 7.191 | 7.381 | 7.163 | 7.227 | 294,587 | -0.07(-1.00%) |
Dec 13, 2012 | 7.372 | 7.386 | 7.154 | 7.300 | 316,507 | -0.05(-0.62%) |
Dec 12, 2012 | 7.481 | 7.572 | 7.309 | 7.345 | 403,640 | -0.13(-1.70%) |
Dec 11, 2012 | 7.409 | 7.636 | 7.400 | 7.472 | 334,801 | +0.06(+0.86%) |
Dec 10, 2012 | 7.609 | 7.663 | 7.363 | 7.409 | 258,892 | -0.25(-3.21%) |
Dec 07, 2012 | 7.454 | 7.672 | 7.336 | 7.654 | 284,471 | +0.30(+4.08%) |
Dec 06, 2012 | 7.409 | 7.563 | 7.336 | 7.354 | 374,396 | -0.13(-1.70%) |
Dec 05, 2012 | 7.427 | 7.509 | 7.318 | 7.481 | 326,991 | +0.13(+1.73%) |
Dec 04, 2012 | 7.436 | 7.527 | 7.191 | 7.354 | 470,990 | -0.35(-4.49%) |
Nov 30, 2012 | 7.754 | 7.754 | 7.509 | 7.700 | 487,966 | -0.03(-0.35%) |
Nov 29, 2012 | 7.509 | 7.727 | 7.490 | 7.727 | 414,420 | +0.28(+3.79%) |
Nov 28, 2012 | 7.263 | 7.472 | 7.154 | 7.445 | 471,938 | +0.05(+0.74%) |
Nov 27, 2012 | 7.445 | 7.590 | 7.381 | 7.391 | 420,956 | -0.08(-1.09%) |
Nov 26, 2012 | 7.290 | 7.472 | 7.245 | 7.472 | 471,495 | +0.12(+1.61%) |
Nov 23, 2012 | 7.172 | 7.354 | 7.100 | 7.354 | 156,740 | +0.24(+3.32%) |
Nov 21, 2012 | 7.100 | 7.218 | 6.991 | 7.118 | 276,439 | +0.04(+0.51%) |
Nov 20, 2012 | 7.327 | 7.327 | 7.009 | 7.081 | 421,912 | -0.29(-3.95%) |
Nov 19, 2012 | 6.927 | 7.381 | 6.872 | 7.372 | 598,980 | +0.51(+7.42%) |
Nov 16, 2012 | 6.818 | 6.909 | 6.691 | 6.863 | 542,649 | +0.02(+0.27%) |
Nov 15, 2012 | 7.118 | 7.191 | 6.781 | 6.845 | 584,339 | -0.27(-3.83%) |
Nov 14, 2012 | 7.200 | 7.263 | 7.027 | 7.118 | 486,232 | -0.06(-0.89%) |
Nov 13, 2012 | 6.763 | 7.345 | 6.700 | 7.181 | 680,666 | +0.35(+5.19%) |
Nov 12, 2012 | 7.054 | 7.054 | 6.818 | 6.827 | 353,999 | -0.21(-2.97%) |
Nov 09, 2012 | 6.872 | 7.281 | 6.663 | 7.036 | 682,112 | +0.15(+2.25%) |
Nov 08, 2012 | 7.218 | 7.300 | 6.872 | 6.881 | 498,599 | -0.28(-3.93%) |
Nov 07, 2012 | 7.490 | 7.572 | 7.118 | 7.163 | 612,996 | -0.47(-6.19%) |
Nov 06, 2012 | 7.536 | 7.681 | 7.527 | 7.636 | 335,380 | +0.15(+2.07%) |
Nov 05, 2012 | 7.409 | 7.618 | 7.409 | 7.481 | 274,821 | +0.05(+0.73%) |
Nov 02, 2012 | 7.527 | 7.536 | 7.391 | 7.427 | 985,816 | -0.09(-1.21%) |
Nov 01, 2012 | 7.409 | 7.545 | 7.318 | 7.518 | 388,059 | +0.09(+1.22%) |
Oct 31, 2012 | 7.236 | 7.454 | 7.227 | 7.427 | 402,340 | +0.20(+2.77%) |
Oct 26, 2012 | 7.172 | 7.227 | 7.227 | 7.227 | 444,974 | +0.07(+1.02%) |
Oct 25, 2012 | 7.045 | 7.272 | 7.036 | 7.154 | 504,407 | +0.25(+3.69%) |
Oct 24, 2012 | 7.045 | 7.145 | 6.818 | 6.900 | 273,931 | -0.10(-1.43%) |
Oct 23, 2012 | 7.127 | 7.172 | 6.845 | 7.000 | 1,096,737 | -0.39(-5.29%) |
Oct 19, 2012 | 7.554 | 7.600 | 7.263 | 7.391 | 402,769 | -0.19(-2.52%) |
Oct 18, 2012 | 7.863 | 7.909 | 7.545 | 7.581 | 408,851 | -0.33(-4.14%) |
Oct 17, 2012 | 7.509 | 7.981 | 7.490 | 7.909 | 307,881 | +0.42(+5.58%) |
Oct 16, 2012 | 7.490 | 7.709 | 7.436 | 7.490 | 361,515 | +0.04(+0.49%) |
Oct 15, 2012 | 7.463 | 7.527 | 7.209 | 7.454 | 245,788 | +0.01(+0.12%) |
Oct 12, 2012 | 7.554 | 7.663 | 7.409 | 7.445 | 191,833 | -0.17(-2.27%) |
Oct 11, 2012 | 7.581 | 7.663 | 7.481 | 7.618 | 546,627 | +0.15(+1.95%) |
Oct 10, 2012 | 7.645 | 7.772 | 7.372 | 7.472 | 321,299 | -0.20(-2.61%) |
Oct 09, 2012 | 7.572 | 7.772 | 7.500 | 7.672 | 275,719 | +0.14(+1.81%) |
Oct 08, 2012 | 7.509 | 7.627 | 7.472 | 7.536 | 210,868 | -0.04(-0.48%) |
Oct 05, 2012 | 7.681 | 7.772 | 7.490 | 7.572 | 263,958 | -0.05(-0.72%) |
Oct 04, 2012 | 7.636 | 7.804 | 7.545 | 7.627 | 287,337 | +0.07(+0.96%) |
Oct 03, 2012 | 7.763 | 7.763 | 7.463 | 7.554 | 326,170 | -0.22(-2.81%) |
Oct 02, 2012 | 7.890 | 7.890 | 7.681 | 7.772 | 483,342 | -0.05(-0.58%) |
Oct 01, 2012 | 7.900 | 7.954 | 7.745 | 7.818 | 363,245 | +0.05(+0.58%) |
Sep 28, 2012 | 7.772 | 7.845 | 7.709 | 7.772 | 344,914 | -0.07(-0.93%) |
Sep 27, 2012 | 7.809 | 7.954 | 7.636 | 7.845 | 530,129 | +0.12(+1.53%) |
Sep 26, 2012 | 7.700 | 7.809 | 7.527 | 7.727 | 510,750 | +0.03(+0.35%) |
Sep 25, 2012 | 8.090 | 8.409 | 7.681 | 7.700 | 616,984 | -0.35(-4.29%) |
Sep 24, 2012 | 8.409 | 8.436 | 7.990 | 8.045 | 502,183 | -0.45(-5.35%) |
Sep 21, 2012 | 8.418 | 8.727 | 8.409 | 8.500 | 1,934,173 | +0.21(+2.52%) |
Sep 20, 2012 | 8.236 | 8.427 | 8.200 | 8.290 | 465,554 | -0.05(-0.55%) |
Sep 19, 2012 | 8.372 | 8.550 | 8.245 | 8.336 | 767,770 | +0.00(+0.00%) |
Sep 18, 2012 | 8.354 | 8.600 | 8.227 | 8.336 | 735,657 | -0.01(-0.11%) |
Sep 17, 2012 | 8.190 | 8.618 | 8.090 | 8.345 | 856,153 | +0.08(+0.99%) |
Sep 14, 2012 | 8.127 | 8.518 | 8.127 | 8.263 | 900,644 | +0.15(+1.91%) |
Sep 13, 2012 | 8.000 | 8.181 | 7.800 | 8.109 | 624,522 | +0.14(+1.71%) |
Sep 12, 2012 | 7.954 | 8.018 | 7.827 | 7.972 | 457,268 | +0.05(+0.57%) |
Sep 11, 2012 | 7.500 | 7.927 | 7.363 | 7.927 | 645,015 | +0.40(+5.31%) |
Sep 10, 2012 | 7.654 | 7.690 | 7.427 | 7.527 | 399,211 | -0.15(-2.01%) |
Sep 07, 2012 | 7.272 | 7.700 | 7.227 | 7.681 | 714,773 | +0.43(+5.89%) |
Sep 06, 2012 | 6.781 | 7.272 | 6.754 | 7.254 | 719,897 | +0.55(+8.13%) |
Sep 05, 2012 | 6.700 | 6.818 | 6.681 | 6.709 | 710,550 | -0.01(-0.14%) |
Sep 04, 2012 | 6.745 | 6.781 | 6.454 | 6.718 | 404,673 | -0.02(-0.27%) |
Aug 31, 2012 | 6.727 | 6.800 | 6.636 | 6.736 | 306,712 | +0.10(+1.51%) |
Aug 30, 2012 | 6.863 | 6.863 | 6.636 | 6.636 | 256,007 | -0.28(-4.07%) |
Aug 29, 2012 | 6.972 | 7.041 | 6.891 | 6.918 | 258,945 | +0.07(+1.06%) |
Aug 27, 2012 | 6.736 | 7.000 | 6.645 | 6.845 | 283,155 | +0.15(+2.17%) |
Aug 24, 2012 | 6.754 | 6.818 | 6.636 | 6.700 | 331,169 | -0.10(-1.47%) |
Aug 23, 2012 | 7.009 | 7.104 | 6.800 | 6.800 | 237,248 | -0.20(-2.86%) |
Aug 22, 2012 | 7.045 | 7.100 | 6.872 | 7.000 | 254,347 | -0.05(-0.65%) |
Aug 21, 2012 | 7.181 | 7.327 | 7.009 | 7.045 | 280,872 | -0.09(-1.27%) |
Aug 20, 2012 | 7.072 | 7.154 | 6.927 | 7.136 | 406,373 | +0.05(+0.64%) |
Aug 17, 2012 | 7.527 | 7.527 | 7.045 | 7.091 | 513,307 | -0.45(-6.02%) |
Aug 16, 2012 | 7.345 | 7.590 | 7.236 | 7.545 | 467,082 | +0.19(+2.60%) |
Aug 15, 2012 | 7.136 | 7.400 | 7.027 | 7.354 | 406,872 | +0.16(+2.28%) |
Aug 14, 2012 | 6.936 | 7.227 | 6.854 | 7.191 | 425,060 | +0.34(+4.91%) |
Aug 13, 2012 | 6.927 | 6.945 | 6.691 | 6.854 | 334,680 | -0.10(-1.44%) |
Aug 10, 2012 | 6.818 | 6.954 | 6.663 | 6.954 | 453,061 | +0.02(+0.26%) |
Aug 09, 2012 | 6.845 | 7.100 | 6.636 | 6.936 | 419,804 | +0.09(+1.33%) |
Aug 08, 2012 | 7.290 | 7.527 | 6.781 | 6.845 | 814,264 | -0.45(-6.23%) |
Aug 07, 2012 | 7.300 | 7.681 | 7.272 | 7.300 | 610,828 | +0.09(+1.26%) |
Aug 06, 2012 | 7.118 | 7.300 | 7.109 | 7.209 | 463,185 | +0.10(+1.41%) |
Aug 03, 2012 | 6.627 | 7.191 | 6.627 | 7.109 | 882,599 | +0.67(+10.45%) |
Aug 02, 2012 | 6.591 | 6.681 | 6.372 | 6.436 | 539,536 | -0.24(-3.54%) |
Aug 01, 2012 | 6.709 | 6.672 | 6.672 | 6.672 | 528,173 | +0.01(+0.14%) |
Jul 31, 2012 | 6.709 | 7.109 | 6.645 | 6.663 | 651,326 | -0.10(-1.48%) |
Jul 30, 2012 | 6.691 | 6.800 | 6.545 | 6.763 | 382,219 | +0.08(+1.22%) |
Jul 27, 2012 | 6.645 | 6.791 | 6.372 | 6.681 | 563,460 | +0.08(+1.24%) |
Jul 26, 2012 | 6.600 | 6.709 | 6.327 | 6.600 | 482,490 | +0.15(+2.40%) |
Jul 25, 2012 | 6.736 | 6.763 | 6.254 | 6.445 | 711,671 | -0.23(-3.41%) |
Jul 24, 2012 | 7.036 | 7.100 | 6.491 | 6.672 | 673,419 | -0.31(-4.43%) |
Jul 23, 2012 | 7.418 | 7.418 | 6.909 | 6.981 | 672,751 | -0.64(-8.35%) |
Jul 20, 2012 | 7.372 | 7.645 | 7.272 | 7.618 | 398,057 | +0.16(+2.20%) |
Jul 19, 2012 | 7.554 | 7.554 | 7.318 | 7.454 | 371,011 | -0.04(-0.49%) |
Jul 18, 2012 | 7.645 | 7.718 | 7.409 | 7.490 | 405,120 | -0.20(-2.60%) |
Jul 17, 2012 | 7.581 | 7.745 | 7.372 | 7.690 | 393,299 | +0.20(+2.67%) |
Jul 16, 2012 | 7.690 | 7.709 | 7.445 | 7.490 | 472,023 | -0.22(-2.83%) |
Jul 13, 2012 | 7.600 | 7.818 | 7.590 | 7.709 | 459,292 | +0.15(+2.05%) |
Jul 12, 2012 | 7.391 | 7.654 | 7.272 | 7.554 | 580,712 | +0.07(+0.97%) |
Jul 11, 2012 | 7.472 | 7.545 | 7.372 | 7.481 | 541,989 | +0.05(+0.73%) |
Jul 10, 2012 | 7.809 | 7.881 | 7.363 | 7.427 | 434,306 | -0.29(-3.77%) |
Jul 09, 2012 | 7.772 | 7.854 | 7.627 | 7.718 | 395,290 | -0.05(-0.70%) |
Jul 06, 2012 | 7.981 | 7.981 | 7.636 | 7.772 | 511,006 | -0.34(-4.15%) |
Jul 05, 2012 | 8.463 | 8.554 | 8.045 | 8.109 | 580,617 | -0.42(-4.90%) |
Jul 03, 2012 | 8.181 | 8.618 | 8.181 | 8.527 | 528,440 | +0.42(+5.16%) |
Jul 02, 2012 | 7.909 | 8.109 | 7.472 | 8.109 | 676,401 | +0.26(+3.36%) |
Jun 29, 2012 | 7.890 | 7.954 | 7.709 | 7.845 | 751,151 | +0.25(+3.35%) |
Jun 28, 2012 | 7.154 | 7.600 | 7.145 | 7.590 | 707,479 | +0.30(+4.11%) |
Jun 27, 2012 | 7.045 | 7.327 | 7.036 | 7.290 | 746,538 | +0.25(+3.62%) |
Jun 26, 2012 | 6.645 | 7.054 | 6.545 | 7.036 | 696,634 | +0.43(+6.46%) |
Jun 25, 2012 | 6.791 | 6.809 | 6.436 | 6.609 | 561,725 | -0.35(-4.97%) |
Jun 22, 2012 | 6.791 | 6.963 | 6.627 | 6.954 | 2,723,987 | +0.26(+3.94%) |
Jun 21, 2012 | 7.463 | 7.481 | 6.663 | 6.691 | 912,915 | -0.77(-10.35%) |
Jun 20, 2012 | 7.663 | 7.790 | 7.372 | 7.463 | 442,831 | -0.19(-2.49%) |
Jun 19, 2012 | 7.454 | 7.736 | 7.400 | 7.654 | 538,581 | +0.26(+3.57%) |
Jun 18, 2012 | 7.581 | 7.581 | 7.318 | 7.391 | 482,965 | -0.29(-3.79%) |
Jun 15, 2012 | 7.472 | 7.700 | 7.300 | 7.681 | 1,093,170 | +0.24(+3.17%) |
Jun 14, 2012 | 7.136 | 7.463 | 7.054 | 7.445 | 577,845 | +0.34(+4.73%) |
Jun 13, 2012 | 7.481 | 7.563 | 7.091 | 7.109 | 560,781 | -0.41(-5.44%) |
Jun 12, 2012 | 7.445 | 7.654 | 7.272 | 7.518 | 497,809 | +0.15(+1.97%) |
Jun 11, 2012 | 7.609 | 7.690 | 7.345 | 7.372 | 656,567 | -0.11(-1.46%) |
Jun 08, 2012 | 7.372 | 7.563 | 7.209 | 7.481 | 350,563 | +0.03(+0.37%) |
Jun 07, 2012 | 7.790 | 7.909 | 7.427 | 7.454 | 575,974 | -0.07(-0.97%) |
Jun 06, 2012 | 7.227 | 7.563 | 7.181 | 7.527 | 543,747 | +0.39(+5.48%) |
Jun 05, 2012 | 6.918 | 7.427 | 6.863 | 7.136 | 676,804 | +0.17(+2.48%) |
Jun 04, 2012 | 7.109 | 7.191 | 6.800 | 6.963 | 617,607 | -0.12(-1.67%) |
Jun 01, 2012 | 7.436 | 7.490 | 7.045 | 7.081 | 656,221 | -0.67(-8.68%) |
May 31, 2012 | 7.772 | 7.818 | 7.363 | 7.754 | 618,737 | -0.03(-0.35%) |
May 30, 2012 | 8.145 | 8.145 | 7.700 | 7.781 | 2,251,855 | -0.49(-5.93%) |
May 29, 2012 | 7.481 | 8.490 | 7.481 | 8.272 | 1,495,474 | +0.96(+13.18%) |
May 25, 2012 | 7.354 | 7.436 | 7.254 | 7.309 | 303,384 | -0.03(-0.37%) |
May 24, 2012 | 7.509 | 7.609 | 7.172 | 7.336 | 469,431 | -0.17(-2.30%) |
May 23, 2012 | 7.163 | 7.518 | 6.918 | 7.509 | 587,669 | +0.27(+3.77%) |
May 22, 2012 | 7.372 | 7.654 | 7.181 | 7.236 | 581,797 | -0.15(-1.97%) |
May 21, 2012 | 7.063 | 7.391 | 7.018 | 7.381 | 415,801 | +0.34(+4.77%) |
May 18, 2012 | 6.945 | 7.281 | 6.945 | 7.045 | 625,290 | +0.13(+1.84%) |
May 17, 2012 | 7.027 | 7.227 | 6.872 | 6.918 | 516,247 | -0.07(-1.04%) |
May 16, 2012 | 7.318 | 7.404 | 6.981 | 6.991 | 548,569 | -0.26(-3.63%) |
May 15, 2012 | 7.236 | 7.463 | 7.181 | 7.254 | 917,441 | +0.04(+0.50%) |
May 14, 2012 | 7.300 | 7.409 | 7.181 | 7.218 | 515,508 | -0.24(-3.17%) |
May 11, 2012 | 7.363 | 7.745 | 7.363 | 7.454 | 685,334 | +0.01(+0.12%) |
May 10, 2012 | 7.490 | 7.690 | 7.345 | 7.445 | 687,330 | +0.05(+0.74%) |
May 09, 2012 | 7.236 | 7.500 | 6.918 | 7.391 | 918,951 | -0.05(-0.61%) |
May 08, 2012 | 7.518 | 7.518 | 7.136 | 7.436 | 1,085,240 | -0.17(-2.27%) |
May 07, 2012 | 7.481 | 7.663 | 7.318 | 7.609 | 769,565 | +0.08(+1.09%) |
May 04, 2012 | 7.827 | 7.827 | 7.454 | 7.527 | 739,950 | -0.32(-4.06%) |
May 03, 2012 | 8.354 | 8.354 | 7.763 | 7.845 | 839,460 | -0.54(-6.40%) |
May 02, 2012 | 8.463 | 8.490 | 8.300 | 8.381 | 489,749 | -0.15(-1.71%) |
May 01, 2012 | 8.272 | 8.772 | 8.209 | 8.527 | 825,378 | +0.28(+3.42%) |
Apr 30, 2012 | 8.563 | 8.563 | 8.100 | 8.245 | 694,389 | -0.33(-3.82%) |
Apr 27, 2012 | 8.572 | 8.581 | 8.319 | 8.572 | 305,487 | +0.02(+0.21%) |
Apr 26, 2012 | 8.381 | 8.681 | 8.309 | 8.554 | 471,082 | +0.17(+2.06%) |
Apr 25, 2012 | 8.154 | 8.427 | 8.045 | 8.381 | 538,688 | +0.35(+4.42%) |
Apr 24, 2012 | 7.872 | 8.109 | 7.718 | 8.027 | 588,043 | +0.20(+2.56%) |
Apr 23, 2012 | 7.790 | 7.936 | 7.427 | 7.827 | 875,239 | -0.09(-1.15%) |
Apr 20, 2012 | 8.072 | 8.163 | 7.818 | 7.918 | 557,925 | -0.03(-0.34%) |
Apr 19, 2012 | 8.009 | 8.072 | 7.818 | 7.945 | 502,018 | -0.02(-0.23%) |
Apr 18, 2012 | 7.963 | 8.063 | 7.836 | 7.963 | 549,581 | -0.10(-1.24%) |
Apr 17, 2012 | 8.163 | 8.336 | 8.045 | 8.063 | 567,622 | +0.02(+0.23%) |
Apr 16, 2012 | 7.918 | 8.163 | 7.718 | 8.045 | 805,082 | +0.20(+2.55%) |
Apr 13, 2012 | 8.181 | 8.181 | 7.809 | 7.845 | 501,857 | -0.36(-4.43%) |
Apr 12, 2012 | 8.054 | 8.318 | 7.945 | 8.209 | 1,249,714 | +0.17(+2.15%) |
Apr 11, 2012 | 8.254 | 8.318 | 7.981 | 8.036 | 649,386 | -0.10(-1.23%) |
Apr 10, 2012 | 8.145 | 8.372 | 7.909 | 8.136 | 1,151,589 | +0.00(+0.00%) |
Apr 09, 2012 | 8.200 | 8.290 | 8.009 | 8.136 | 649,781 | -0.25(-2.93%) |
Apr 05, 2012 | 8.500 | 8.545 | 8.290 | 8.381 | 952,810 | -0.22(-2.54%) |
Apr 04, 2012 | 8.754 | 8.845 | 8.301 | 8.600 | 1,208,711 | -0.30(-3.37%) |
Apr 03, 2012 | 9.145 | 9.378 | 8.781 | 8.899 | 1,466,291 | -0.29(-3.17%) |
Apr 02, 2012 | 8.527 | 9.299 | 8.509 | 9.190 | 1,422,960 | +0.60(+6.98%) |
Mar 30, 2012 | 8.809 | 8.954 | 8.563 | 8.590 | 940,346 | -0.09(-1.05%) |
Mar 29, 2012 | 8.763 | 8.863 | 8.500 | 8.681 | 1,024,299 | -0.18(-2.05%) |
Mar 28, 2012 | 8.618 | 8.863 | 8.363 | 8.863 | 1,450,967 | +0.23(+2.63%) |
Mar 27, 2012 | 8.627 | 8.840 | 8.490 | 8.636 | 783,105 | +0.00(+0.00%) |
Mar 26, 2012 | 8.681 | 8.754 | 8.427 | 8.636 | 768,863 | +0.05(+0.64%) |
Mar 23, 2012 | 8.036 | 8.636 | 7.927 | 8.581 | 1,499,146 | +0.58(+7.27%) |
Mar 22, 2012 | 7.809 | 8.027 | 7.809 | 8.000 | 830,209 | +0.08(+1.03%) |
Mar 21, 2012 | 7.890 | 7.991 | 7.618 | 7.918 | 906,804 | +0.07(+0.93%) |
Mar 20, 2012 | 7.845 | 8.118 | 7.754 | 7.845 | 823,331 | -0.27(-3.36%) |
Mar 19, 2012 | 8.009 | 8.381 | 8.009 | 8.118 | 1,397,838 | +0.11(+1.36%) |
Mar 16, 2012 | 7.809 | 8.127 | 7.690 | 8.009 | 1,999,627 | +0.18(+2.32%) |
Mar 15, 2012 | 7.863 | 8.063 | 7.663 | 7.827 | 1,010,212 | -0.01(-0.12%) |
Mar 14, 2012 | 7.727 | 8.363 | 7.727 | 7.836 | 2,568,249 | -0.06(-0.81%) |
Mar 13, 2012 | 6.845 | 7.954 | 6.781 | 7.900 | 2,954,276 | +1.09(+16.02%) |
Mar 12, 2012 | 6.945 | 6.945 | 6.681 | 6.809 | 390,877 | -0.14(-1.96%) |
Mar 09, 2012 | 6.918 | 7.172 | 6.863 | 6.945 | 450,644 | +0.03(+0.39%) |
Mar 08, 2012 | 6.963 | 7.027 | 6.745 | 6.918 | 460,732 | +0.01(+0.13%) |
Mar 07, 2012 | 6.754 | 6.991 | 6.636 | 6.909 | 515,859 | +0.20(+2.98%) |
Mar 06, 2012 | 6.681 | 6.809 | 6.609 | 6.709 | 617,423 | -0.19(-2.77%) |
Mar 05, 2012 | 7.000 | 7.054 | 6.781 | 6.900 | 567,976 | -0.14(-1.94%) |
Mar 02, 2012 | 7.290 | 7.363 | 7.009 | 7.036 | 743,215 | -0.27(-3.73%) |
Mar 01, 2012 | 7.236 | 7.463 | 7.181 | 7.309 | 717,952 | +0.14(+1.90%) |
Feb 29, 2012 | 7.290 | 7.472 | 7.072 | 7.172 | 1,110,992 | -0.11(-1.50%) |
Feb 28, 2012 | 7.191 | 7.500 | 7.009 | 7.281 | 2,893,750 | +0.07(+1.01%) |
Feb 27, 2012 | 7.600 | 7.600 | 7.172 | 7.209 | 1,665,656 | -0.50(-6.49%) |
Feb 24, 2012 | 7.736 | 7.881 | 7.690 | 7.709 | 617,743 | +0.00(+0.00%) |
Feb 23, 2012 | 7.663 | 7.836 | 7.427 | 7.709 | 944,204 | +0.04(+0.47%) |
Feb 22, 2012 | 7.845 | 7.845 | 7.609 | 7.672 | 910,305 | -0.15(-1.86%) |
Feb 21, 2012 | 7.736 | 8.118 | 7.618 | 7.818 | 1,817,562 | +0.20(+2.63%) |
Feb 17, 2012 | 7.700 | 7.781 | 7.500 | 7.618 | 743,892 | -0.03(-0.36%) |
Feb 16, 2012 | 7.754 | 7.800 | 7.463 | 7.645 | 1,584,121 | -0.13(-1.64%) |
Feb 15, 2012 | 6.572 | 8.118 | 6.545 | 7.772 | 5,040,939 | +1.25(+19.25%) |
Feb 14, 2012 | 6.636 | 6.645 | 6.409 | 6.518 | 951,204 | -0.13(-1.92%) |
Feb 13, 2012 | 6.409 | 6.654 | 6.109 | 6.645 | 1,243,093 | +0.35(+5.48%) |
Feb 10, 2012 | 5.772 | 6.472 | 5.772 | 6.300 | 1,701,298 | +0.45(+7.61%) |
Feb 09, 2012 | 5.827 | 5.881 | 5.782 | 5.854 | 364,317 | +0.04(+0.62%) |
Feb 08, 2012 | 5.818 | 5.863 | 5.727 | 5.818 | 368,702 | +0.05(+0.79%) |
Feb 07, 2012 | 5.845 | 5.872 | 5.754 | 5.772 | 352,335 | -0.07(-1.24%) |
Feb 06, 2012 | 5.800 | 5.881 | 5.700 | 5.845 | 520,584 | -0.02(-0.31%) |
Feb 03, 2012 | 5.772 | 5.881 | 5.715 | 5.863 | 410,579 | +0.25(+4.37%) |
Feb 02, 2012 | 5.672 | 5.809 | 5.563 | 5.618 | 436,649 | -0.05(-0.96%) |