Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.016 | 8.108 | 7.968 | 8.077 | 1,575,710 | +0.06(+0.72%) |
Dec 28, 2012 | 8.050 | 8.096 | 8.016 | 8.019 | 1,567,050 | -0.06(-0.72%) |
Dec 27, 2012 | 8.057 | 8.142 | 7.985 | 8.077 | 2,164,925 | +0.05(+0.60%) |
Dec 26, 2012 | 8.053 | 8.094 | 7.997 | 8.028 | 1,904,881 | -0.02(-0.27%) |
Dec 24, 2012 | 8.084 | 8.084 | 8.000 | 8.050 | 1,372,090 | -0.03(-0.42%) |
Dec 21, 2012 | 8.069 | 8.267 | 8.033 | 8.084 | 7,248,375 | -0.02(-0.27%) |
Dec 20, 2012 | 7.990 | 8.120 | 7.982 | 8.106 | 2,696,855 | +0.12(+1.54%) |
Dec 19, 2012 | 7.925 | 8.014 | 7.893 | 7.982 | 2,943,766 | +0.07(+0.95%) |
Dec 18, 2012 | 7.859 | 7.910 | 7.845 | 7.908 | 2,335,313 | +0.05(+0.65%) |
Dec 17, 2012 | 7.852 | 7.881 | 7.826 | 7.857 | 3,602,171 | +0.01(+0.15%) |
Dec 14, 2012 | 7.768 | 7.847 | 7.768 | 7.845 | 2,194,372 | +0.07(+0.93%) |
Dec 13, 2012 | 7.811 | 7.835 | 7.736 | 7.772 | 1,350,065 | -0.06(-0.71%) |
Dec 12, 2012 | 7.915 | 7.934 | 7.797 | 7.828 | 1,909,727 | -0.09(-1.16%) |
Dec 11, 2012 | 7.903 | 7.939 | 7.859 | 7.920 | 2,674,354 | +0.05(+0.58%) |
Dec 10, 2012 | 7.864 | 7.891 | 7.826 | 7.874 | 2,377,868 | -0.00(-0.03%) |
Dec 07, 2012 | 7.821 | 7.886 | 7.804 | 7.876 | 3,635,299 | +0.07(+0.87%) |
Dec 06, 2012 | 7.743 | 7.818 | 7.743 | 7.809 | 1,827,670 | +0.07(+0.84%) |
Dec 05, 2012 | 7.768 | 7.794 | 7.705 | 7.743 | 2,147,875 | -0.02(-0.31%) |
Dec 04, 2012 | 7.758 | 7.809 | 7.734 | 7.768 | 2,860,376 | -0.02(-0.22%) |
Nov 30, 2012 | 7.821 | 7.871 | 7.785 | 7.785 | 4,298,276 | -0.02(-0.28%) |
Nov 29, 2012 | 7.838 | 7.857 | 7.751 | 7.806 | 2,807,683 | +0.05(+0.59%) |
Nov 28, 2012 | 7.736 | 7.787 | 7.690 | 7.760 | 3,786,984 | +0.01(+0.12%) |
Nov 27, 2012 | 7.727 | 7.775 | 7.693 | 7.751 | 3,535,512 | -0.01(-0.09%) |
Nov 26, 2012 | 7.717 | 7.787 | 7.688 | 7.758 | 3,221,934 | +0.03(+0.44%) |
Nov 23, 2012 | 7.717 | 7.729 | 7.661 | 7.724 | 787,215 | +0.04(+0.57%) |
Nov 21, 2012 | 7.707 | 7.746 | 7.661 | 7.681 | 3,313,972 | +0.00(+0.06%) |
Nov 20, 2012 | 7.618 | 7.700 | 7.514 | 7.676 | 2,508,874 | +0.05(+0.63%) |
Nov 19, 2012 | 7.620 | 7.635 | 7.516 | 7.628 | 2,549,784 | +0.08(+1.12%) |
Nov 16, 2012 | 7.461 | 7.558 | 7.393 | 7.543 | 3,771,403 | +0.07(+0.87%) |
Nov 15, 2012 | 7.599 | 7.648 | 7.451 | 7.478 | 2,701,216 | -0.12(-1.53%) |
Nov 14, 2012 | 7.770 | 7.770 | 7.567 | 7.594 | 7,128,705 | -0.15(-1.93%) |
Nov 13, 2012 | 7.751 | 7.791 | 7.707 | 7.743 | 3,337,529 | -0.04(-0.53%) |
Nov 12, 2012 | 7.891 | 7.903 | 7.760 | 7.785 | 3,461,412 | -0.01(-0.15%) |
Nov 09, 2012 | 7.758 | 7.822 | 7.710 | 7.797 | 3,464,307 | +0.01(+0.09%) |
Nov 08, 2012 | 7.830 | 7.855 | 7.772 | 7.789 | 5,001,480 | -0.05(-0.68%) |
Nov 07, 2012 | 7.847 | 7.968 | 7.770 | 7.842 | 4,670,238 | -0.04(-0.54%) |
Nov 06, 2012 | 7.835 | 7.916 | 7.818 | 7.885 | 4,398,649 | +0.07(+0.95%) |
Nov 05, 2012 | 7.827 | 7.827 | 7.708 | 7.811 | 2,932,548 | -0.03(-0.40%) |
Nov 02, 2012 | 7.813 | 7.875 | 7.742 | 7.842 | 3,965,710 | +0.08(+0.98%) |
Nov 01, 2012 | 7.720 | 7.858 | 7.637 | 7.766 | 4,148,083 | +0.08(+1.02%) |
Oct 31, 2012 | 7.551 | 7.708 | 7.513 | 7.687 | 4,492,598 | +0.16(+2.12%) |
Oct 26, 2012 | 7.649 | 7.527 | 7.527 | 7.527 | 2,390,994 | -0.12(-1.53%) |
Oct 25, 2012 | 7.785 | 7.849 | 7.561 | 7.644 | 2,202,215 | -0.10(-1.23%) |
Oct 24, 2012 | 7.794 | 7.794 | 7.708 | 7.739 | 1,559,633 | -0.03(-0.40%) |
Oct 23, 2012 | 7.801 | 7.801 | 7.720 | 7.770 | 3,373,324 | -0.14(-1.81%) |
Oct 19, 2012 | 7.904 | 7.974 | 7.861 | 7.913 | 4,895,240 | -0.00(-0.03%) |
Oct 18, 2012 | 7.863 | 7.930 | 7.863 | 7.916 | 2,370,839 | +0.05(+0.61%) |
Oct 17, 2012 | 7.856 | 7.904 | 7.820 | 7.868 | 2,230,815 | -0.00(-0.06%) |
Oct 16, 2012 | 7.897 | 7.916 | 7.835 | 7.873 | 2,901,649 | +0.01(+0.15%) |
Oct 15, 2012 | 7.768 | 7.861 | 7.718 | 7.861 | 3,061,408 | +0.11(+1.38%) |
Oct 12, 2012 | 7.801 | 7.844 | 7.749 | 7.754 | 1,141,824 | -0.04(-0.46%) |
Oct 11, 2012 | 7.832 | 7.875 | 7.789 | 7.789 | 1,919,046 | -0.00(-0.03%) |
Oct 10, 2012 | 7.775 | 7.813 | 7.732 | 7.792 | 1,223,501 | +0.03(+0.40%) |
Oct 09, 2012 | 7.792 | 7.830 | 7.746 | 7.761 | 1,520,242 | -0.02(-0.28%) |
Oct 08, 2012 | 7.756 | 7.799 | 7.733 | 7.782 | 1,042,748 | +0.00(+0.03%) |
Oct 05, 2012 | 7.816 | 7.858 | 7.773 | 7.780 | 1,489,498 | -0.01(-0.12%) |
Oct 04, 2012 | 7.835 | 7.849 | 7.751 | 7.789 | 1,476,828 | -0.01(-0.12%) |
Oct 03, 2012 | 7.825 | 7.892 | 7.751 | 7.799 | 1,893,617 | -0.00(-0.06%) |
Oct 02, 2012 | 7.725 | 7.804 | 7.682 | 7.804 | 3,181,474 | +0.09(+1.11%) |
Oct 01, 2012 | 7.804 | 7.813 | 7.613 | 7.718 | 3,548,228 | -0.06(-0.74%) |
Sep 28, 2012 | 7.792 | 7.844 | 7.754 | 7.775 | 2,544,044 | -0.06(-0.76%) |
Sep 27, 2012 | 7.811 | 7.899 | 7.766 | 7.835 | 5,557,108 | +0.03(+0.37%) |
Sep 26, 2012 | 7.818 | 7.880 | 7.787 | 7.806 | 3,265,303 | +0.01(+0.09%) |
Sep 25, 2012 | 7.935 | 7.966 | 7.775 | 7.799 | 3,832,261 | -0.12(-1.48%) |
Sep 24, 2012 | 7.816 | 7.951 | 7.801 | 7.916 | 4,309,294 | +0.06(+0.82%) |
Sep 21, 2012 | 7.804 | 7.875 | 7.770 | 7.851 | 5,279,041 | +0.12(+1.57%) |
Sep 20, 2012 | 7.847 | 7.856 | 7.718 | 7.730 | 5,171,096 | -0.14(-1.76%) |
Sep 19, 2012 | 7.940 | 7.982 | 7.863 | 7.868 | 4,605,959 | -0.05(-0.63%) |
Sep 18, 2012 | 8.018 | 8.047 | 7.913 | 7.918 | 2,949,213 | -0.13(-1.57%) |
Sep 17, 2012 | 8.085 | 8.147 | 8.042 | 8.044 | 2,710,713 | -0.07(-0.91%) |
Sep 14, 2012 | 8.035 | 8.164 | 8.002 | 8.118 | 3,720,645 | +0.12(+1.46%) |
Sep 13, 2012 | 7.980 | 8.073 | 7.925 | 8.002 | 4,511,473 | +0.04(+0.54%) |
Sep 12, 2012 | 7.916 | 7.971 | 7.858 | 7.959 | 2,537,546 | +0.07(+0.88%) |
Sep 11, 2012 | 7.866 | 7.937 | 7.866 | 7.889 | 1,932,971 | +0.01(+0.15%) |
Sep 10, 2012 | 7.904 | 7.947 | 7.878 | 7.878 | 2,762,196 | -0.04(-0.48%) |
Sep 07, 2012 | 7.975 | 7.978 | 7.909 | 7.916 | 1,904,375 | -0.02(-0.21%) |
Sep 06, 2012 | 7.937 | 7.982 | 7.925 | 7.932 | 3,277,478 | +0.04(+0.51%) |
Sep 05, 2012 | 7.870 | 7.923 | 7.851 | 7.892 | 3,886,341 | +0.02(+0.30%) |
Sep 04, 2012 | 7.758 | 7.870 | 7.699 | 7.868 | 2,965,802 | +0.10(+1.23%) |
Aug 31, 2012 | 7.818 | 7.835 | 7.730 | 7.773 | 4,222,444 | -0.00(-0.03%) |
Aug 30, 2012 | 7.761 | 7.804 | 7.739 | 7.775 | 1,863,326 | -0.03(-0.34%) |
Aug 29, 2012 | 7.866 | 7.870 | 7.799 | 7.801 | 2,667,903 | -0.02(-0.24%) |
Aug 27, 2012 | 7.842 | 7.847 | 7.770 | 7.820 | 2,718,970 | -0.01(-0.15%) |
Aug 24, 2012 | 7.773 | 7.844 | 7.754 | 7.832 | 1,932,983 | +0.03(+0.43%) |
Aug 23, 2012 | 7.861 | 7.873 | 7.780 | 7.799 | 2,705,826 | -0.09(-1.18%) |
Aug 22, 2012 | 7.916 | 7.935 | 7.808 | 7.892 | 2,033,368 | -0.05(-0.66%) |
Aug 21, 2012 | 7.920 | 7.973 | 7.916 | 7.944 | 3,920,731 | +0.04(+0.45%) |
Aug 20, 2012 | 7.918 | 7.940 | 7.849 | 7.909 | 2,697,078 | -0.01(-0.15%) |
Aug 17, 2012 | 7.901 | 7.925 | 7.868 | 7.920 | 2,532,142 | +0.04(+0.54%) |
Aug 16, 2012 | 7.861 | 7.887 | 7.754 | 7.878 | 3,124,810 | +0.07(+0.84%) |
Aug 15, 2012 | 7.836 | 7.845 | 7.748 | 7.812 | 1,948,184 | -0.01(-0.15%) |
Aug 14, 2012 | 7.885 | 7.885 | 7.800 | 7.824 | 2,052,353 | -0.01(-0.18%) |
Aug 13, 2012 | 7.810 | 7.838 | 7.725 | 7.838 | 2,949,312 | +0.03(+0.42%) |
Aug 10, 2012 | 7.758 | 7.828 | 7.723 | 7.805 | 4,027,996 | +0.05(+0.67%) |
Aug 09, 2012 | 7.716 | 7.781 | 7.701 | 7.753 | 4,355,729 | +0.04(+0.55%) |
Aug 08, 2012 | 7.711 | 7.730 | 7.657 | 7.711 | 3,176,910 | -0.03(-0.40%) |
Aug 07, 2012 | 7.859 | 7.878 | 7.734 | 7.741 | 2,565,596 | -0.10(-1.29%) |
Aug 06, 2012 | 7.894 | 7.970 | 7.836 | 7.843 | 2,920,039 | -0.02(-0.30%) |
Aug 03, 2012 | 7.861 | 7.951 | 7.831 | 7.866 | 2,646,412 | +0.06(+0.72%) |
Aug 02, 2012 | 7.821 | 7.821 | 7.683 | 7.810 | 3,321,907 | -0.06(-0.78%) |
Aug 01, 2012 | 8.014 | 8.066 | 7.871 | 7.871 | 2,349,639 | -0.10(-1.24%) |
Jul 31, 2012 | 7.979 | 8.047 | 7.932 | 7.970 | 2,267,035 | +0.00(+0.00%) |
Jul 30, 2012 | 7.920 | 8.043 | 7.920 | 7.970 | 3,199,200 | +0.06(+0.80%) |
Jul 27, 2012 | 7.831 | 8.010 | 7.791 | 7.906 | 4,139,453 | +0.12(+1.48%) |
Jul 26, 2012 | 7.803 | 7.866 | 7.724 | 7.791 | 2,454,726 | +0.09(+1.16%) |
Jul 25, 2012 | 7.737 | 7.748 | 7.664 | 7.701 | 2,673,462 | +0.00(+0.03%) |
Jul 24, 2012 | 7.824 | 7.824 | 7.657 | 7.699 | 3,126,349 | -0.10(-1.30%) |
Jul 23, 2012 | 7.786 | 7.821 | 7.732 | 7.800 | 2,445,465 | -0.09(-1.13%) |
Jul 20, 2012 | 7.892 | 7.932 | 7.838 | 7.890 | 2,244,281 | -0.05(-0.65%) |
Jul 19, 2012 | 8.111 | 8.125 | 7.880 | 7.941 | 3,485,624 | -0.15(-1.89%) |
Jul 18, 2012 | 8.160 | 8.188 | 8.064 | 8.094 | 2,461,445 | -0.07(-0.81%) |
Jul 17, 2012 | 8.158 | 8.217 | 8.059 | 8.160 | 3,438,837 | +0.06(+0.73%) |
Jul 16, 2012 | 8.087 | 8.139 | 8.078 | 8.101 | 1,357,627 | +0.01(+0.15%) |
Jul 13, 2012 | 8.031 | 8.165 | 8.017 | 8.090 | 1,756,120 | +0.09(+1.15%) |
Jul 12, 2012 | 7.984 | 8.057 | 7.939 | 7.998 | 2,095,927 | -0.04(-0.47%) |
Jul 11, 2012 | 8.038 | 8.047 | 7.984 | 8.036 | 1,168,984 | +0.01(+0.15%) |
Jul 10, 2012 | 8.141 | 8.158 | 7.980 | 8.024 | 1,915,316 | -0.09(-1.16%) |
Jul 09, 2012 | 8.083 | 8.123 | 8.043 | 8.118 | 1,575,667 | +0.03(+0.35%) |
Jul 06, 2012 | 7.993 | 8.106 | 7.972 | 8.090 | 2,300,944 | +0.02(+0.23%) |
Jul 05, 2012 | 8.118 | 8.158 | 8.052 | 8.071 | 2,446,451 | -0.04(-0.52%) |
Jul 03, 2012 | 8.043 | 8.153 | 8.033 | 8.113 | 1,373,875 | +0.09(+1.11%) |
Jul 02, 2012 | 7.958 | 8.024 | 7.904 | 8.024 | 3,769,685 | +0.11(+1.34%) |
Jun 29, 2012 | 7.958 | 7.981 | 7.871 | 7.918 | 6,429,370 | +0.10(+1.23%) |
Jun 28, 2012 | 7.685 | 7.821 | 7.654 | 7.821 | 2,456,706 | +0.08(+1.03%) |
Jun 27, 2012 | 7.723 | 7.763 | 7.666 | 7.741 | 1,911,466 | +0.07(+0.92%) |
Jun 26, 2012 | 7.654 | 7.720 | 7.607 | 7.671 | 2,861,625 | +0.04(+0.49%) |
Jun 25, 2012 | 7.621 | 7.671 | 7.560 | 7.633 | 2,611,359 | -0.07(-0.95%) |
Jun 22, 2012 | 7.758 | 7.765 | 7.659 | 7.706 | 3,087,229 | +0.00(+0.03%) |
Jun 21, 2012 | 7.883 | 7.897 | 7.668 | 7.704 | 3,449,054 | -0.16(-2.06%) |
Jun 20, 2012 | 7.866 | 7.925 | 7.833 | 7.866 | 2,322,789 | +0.00(+0.00%) |
Jun 19, 2012 | 7.878 | 7.970 | 7.828 | 7.866 | 3,035,844 | +0.00(+0.00%) |
Jun 18, 2012 | 7.706 | 7.885 | 7.673 | 7.866 | 2,547,496 | +0.14(+1.80%) |
Jun 15, 2012 | 7.746 | 7.786 | 7.713 | 7.727 | 4,609,118 | +0.01(+0.09%) |
Jun 14, 2012 | 7.579 | 7.751 | 7.579 | 7.720 | 2,040,559 | +0.15(+1.99%) |
Jun 13, 2012 | 7.598 | 7.638 | 7.530 | 7.570 | 4,964,802 | -0.03(-0.37%) |
Jun 12, 2012 | 7.574 | 7.650 | 7.527 | 7.598 | 3,463,903 | +0.03(+0.44%) |
Jun 11, 2012 | 7.828 | 7.831 | 7.556 | 7.565 | 1,802,745 | -0.20(-2.52%) |
Jun 08, 2012 | 7.636 | 7.765 | 7.624 | 7.760 | 2,480,777 | +0.13(+1.73%) |
Jun 07, 2012 | 7.765 | 7.824 | 7.626 | 7.628 | 3,444,732 | -0.07(-0.86%) |
Jun 06, 2012 | 7.619 | 7.711 | 7.591 | 7.694 | 5,106,497 | +0.13(+1.68%) |
Jun 05, 2012 | 7.419 | 7.593 | 7.377 | 7.567 | 2,504,016 | +0.15(+2.06%) |
Jun 04, 2012 | 7.450 | 7.466 | 7.327 | 7.414 | 2,410,055 | -0.01(-0.16%) |
Jun 01, 2012 | 7.461 | 7.537 | 7.412 | 7.426 | 2,694,125 | -0.16(-2.17%) |
May 31, 2012 | 7.565 | 7.661 | 7.492 | 7.591 | 2,876,304 | +0.04(+0.56%) |
May 30, 2012 | 7.725 | 7.737 | 7.544 | 7.548 | 3,017,178 | -0.23(-2.99%) |
May 29, 2012 | 7.704 | 7.796 | 7.687 | 7.781 | 2,253,928 | +0.12(+1.60%) |
May 25, 2012 | 7.711 | 7.723 | 7.621 | 7.659 | 1,745,275 | -0.05(-0.61%) |
May 24, 2012 | 7.699 | 7.748 | 7.598 | 7.706 | 2,098,396 | +0.02(+0.24%) |
May 23, 2012 | 7.591 | 7.694 | 7.523 | 7.687 | 2,406,358 | +0.04(+0.58%) |
May 22, 2012 | 7.701 | 7.708 | 7.605 | 7.643 | 3,200,836 | -0.03(-0.40%) |
May 21, 2012 | 7.584 | 7.692 | 7.541 | 7.673 | 3,296,276 | +0.12(+1.62%) |
May 18, 2012 | 7.671 | 7.732 | 7.532 | 7.551 | 2,503,187 | -0.13(-1.72%) |
May 17, 2012 | 7.939 | 7.939 | 7.683 | 7.683 | 3,542,075 | -0.23(-2.93%) |
May 16, 2012 | 7.982 | 8.007 | 7.905 | 7.914 | 4,142,912 | -0.05(-0.67%) |
May 15, 2012 | 8.010 | 8.031 | 7.942 | 7.968 | 2,909,726 | -0.06(-0.75%) |
May 14, 2012 | 8.054 | 8.082 | 8.020 | 8.028 | 3,803,723 | -0.11(-1.31%) |
May 11, 2012 | 8.105 | 8.216 | 8.075 | 8.135 | 3,842,188 | +0.00(+0.03%) |
May 10, 2012 | 8.098 | 8.189 | 8.086 | 8.133 | 3,461,852 | -0.03(-0.43%) |
May 09, 2012 | 8.121 | 8.235 | 8.098 | 8.168 | 2,511,190 | -0.02(-0.23%) |
May 08, 2012 | 8.077 | 8.191 | 8.077 | 8.186 | 2,693,300 | +0.05(+0.60%) |
May 07, 2012 | 8.149 | 8.178 | 8.093 | 8.137 | 3,797,194 | -0.03(-0.34%) |
May 04, 2012 | 8.158 | 8.186 | 8.096 | 8.165 | 3,792,942 | -0.05(-0.65%) |
May 03, 2012 | 8.258 | 8.313 | 8.196 | 8.219 | 3,166,997 | -0.03(-0.31%) |
May 02, 2012 | 8.042 | 8.256 | 8.012 | 8.244 | 5,070,051 | +0.14(+1.69%) |
May 01, 2012 | 8.079 | 8.212 | 8.038 | 8.107 | 2,145,925 | +0.04(+0.46%) |
Apr 30, 2012 | 8.044 | 8.107 | 7.965 | 8.070 | 2,467,814 | +0.03(+0.35%) |
Apr 27, 2012 | 8.098 | 8.105 | 7.991 | 8.042 | 2,957,857 | -0.02(-0.20%) |
Apr 26, 2012 | 8.042 | 8.079 | 8.012 | 8.058 | 2,135,725 | +0.02(+0.20%) |
Apr 25, 2012 | 8.019 | 8.079 | 7.972 | 8.042 | 3,012,426 | +0.08(+0.99%) |
Apr 24, 2012 | 7.863 | 7.984 | 7.863 | 7.963 | 2,302,648 | +0.13(+1.60%) |
Apr 23, 2012 | 7.794 | 7.847 | 7.775 | 7.838 | 2,363,754 | -0.07(-0.91%) |
Apr 20, 2012 | 7.877 | 7.947 | 7.838 | 7.910 | 2,890,179 | +0.12(+1.58%) |
Apr 19, 2012 | 7.731 | 7.817 | 7.675 | 7.787 | 2,952,422 | +0.05(+0.66%) |
Apr 18, 2012 | 7.759 | 7.803 | 7.724 | 7.735 | 1,424,802 | -0.05(-0.63%) |
Apr 17, 2012 | 7.770 | 7.847 | 7.728 | 7.784 | 1,872,343 | +0.07(+0.96%) |
Apr 16, 2012 | 7.605 | 7.768 | 7.605 | 7.710 | 2,078,828 | +0.16(+2.06%) |
Apr 13, 2012 | 7.603 | 7.652 | 7.543 | 7.554 | 3,540,874 | -0.07(-0.97%) |
Apr 12, 2012 | 7.550 | 7.640 | 7.522 | 7.629 | 3,027,824 | +0.08(+1.08%) |
Apr 11, 2012 | 7.545 | 7.554 | 7.438 | 7.547 | 3,358,308 | +0.07(+0.93%) |
Apr 10, 2012 | 7.643 | 7.685 | 7.447 | 7.478 | 4,445,965 | -0.19(-2.43%) |
Apr 09, 2012 | 7.598 | 7.710 | 7.591 | 7.663 | 2,698,903 | -0.07(-0.84%) |
Apr 05, 2012 | 7.691 | 7.752 | 7.687 | 7.728 | 2,338,247 | -0.00(-0.03%) |
Apr 04, 2012 | 7.722 | 7.798 | 7.696 | 7.731 | 4,610,379 | -0.07(-0.83%) |
Apr 03, 2012 | 7.787 | 7.838 | 7.768 | 7.796 | 3,248,494 | +0.01(+0.12%) |
Apr 02, 2012 | 7.728 | 7.821 | 7.705 | 7.787 | 3,211,152 | +0.04(+0.57%) |
Mar 30, 2012 | 7.715 | 7.768 | 7.687 | 7.742 | 4,067,850 | +0.07(+0.91%) |
Mar 29, 2012 | 7.612 | 7.696 | 7.566 | 7.673 | 3,393,292 | +0.01(+0.09%) |
Mar 28, 2012 | 7.631 | 7.666 | 7.577 | 7.666 | 3,663,061 | +0.01(+0.15%) |
Mar 27, 2012 | 7.631 | 7.712 | 7.617 | 7.654 | 2,797,317 | +0.03(+0.40%) |
Mar 26, 2012 | 7.629 | 7.673 | 7.575 | 7.624 | 4,127,273 | +0.06(+0.74%) |
Mar 23, 2012 | 7.491 | 7.584 | 7.451 | 7.568 | 3,865,720 | +0.07(+0.87%) |
Mar 22, 2012 | 7.529 | 7.540 | 7.436 | 7.503 | 3,964,650 | -0.10(-1.34%) |
Mar 21, 2012 | 7.608 | 7.638 | 7.545 | 7.605 | 3,808,164 | +0.00(+0.03%) |
Mar 20, 2012 | 7.526 | 7.633 | 7.517 | 7.603 | 3,405,548 | +0.03(+0.34%) |
Mar 19, 2012 | 7.561 | 7.633 | 7.531 | 7.577 | 4,267,978 | -0.02(-0.24%) |
Mar 16, 2012 | 7.587 | 7.649 | 7.575 | 7.596 | 5,843,066 | +0.03(+0.46%) |
Mar 15, 2012 | 7.445 | 7.561 | 7.403 | 7.561 | 3,834,915 | +0.10(+1.40%) |
Mar 14, 2012 | 7.436 | 7.531 | 7.422 | 7.457 | 5,491,977 | +0.02(+0.22%) |
Mar 13, 2012 | 7.308 | 7.475 | 7.308 | 7.440 | 4,929,966 | +0.15(+2.10%) |
Mar 12, 2012 | 7.285 | 7.336 | 7.275 | 7.287 | 2,593,823 | -0.00(-0.06%) |
Mar 09, 2012 | 7.301 | 7.366 | 7.257 | 7.292 | 5,367,191 | +0.01(+0.10%) |
Mar 08, 2012 | 7.371 | 7.380 | 7.278 | 7.285 | 3,136,235 | -0.04(-0.57%) |
Mar 07, 2012 | 7.380 | 7.389 | 7.289 | 7.326 | 3,168,164 | -0.02(-0.32%) |
Mar 06, 2012 | 7.403 | 7.461 | 7.333 | 7.350 | 7,540,349 | -0.13(-1.74%) |
Mar 05, 2012 | 7.385 | 7.482 | 7.333 | 7.480 | 5,447,461 | +0.08(+1.07%) |
Mar 02, 2012 | 7.447 | 7.503 | 7.375 | 7.401 | 5,601,778 | -0.04(-0.56%) |
Mar 01, 2012 | 7.440 | 7.484 | 7.410 | 7.443 | 2,649,859 | +0.01(+0.09%) |
Feb 29, 2012 | 7.487 | 7.561 | 7.416 | 7.436 | 4,027,568 | -0.05(-0.65%) |
Feb 28, 2012 | 7.505 | 7.508 | 7.419 | 7.484 | 2,168,084 | -0.00(-0.03%) |
Feb 27, 2012 | 7.422 | 7.533 | 7.347 | 7.487 | 1,926,421 | +0.00(+0.06%) |
Feb 24, 2012 | 7.533 | 7.554 | 7.471 | 7.482 | 1,665,488 | -0.04(-0.59%) |
Feb 23, 2012 | 7.431 | 7.552 | 7.405 | 7.526 | 2,812,917 | +0.11(+1.50%) |
Feb 22, 2012 | 7.478 | 7.538 | 7.345 | 7.415 | 2,689,512 | -0.09(-1.15%) |
Feb 21, 2012 | 7.622 | 7.647 | 7.424 | 7.501 | 3,021,003 | -0.12(-1.59%) |
Feb 17, 2012 | 7.568 | 7.622 | 7.496 | 7.622 | 4,689,969 | +0.08(+1.02%) |
Feb 16, 2012 | 7.487 | 7.596 | 7.482 | 7.545 | 4,083,502 | +0.06(+0.78%) |
Feb 15, 2012 | 7.538 | 7.570 | 7.475 | 7.487 | 2,726,278 | -0.06(-0.75%) |
Feb 14, 2012 | 7.571 | 7.571 | 7.454 | 7.544 | 3,080,049 | -0.03(-0.39%) |
Feb 13, 2012 | 7.615 | 7.672 | 7.548 | 7.574 | 2,637,384 | +0.05(+0.61%) |
Feb 10, 2012 | 7.609 | 7.640 | 7.489 | 7.528 | 2,871,677 | -0.13(-1.71%) |
Feb 09, 2012 | 7.704 | 7.718 | 7.601 | 7.658 | 2,774,390 | -0.03(-0.42%) |
Feb 08, 2012 | 7.544 | 7.732 | 7.524 | 7.691 | 5,426,053 | +0.06(+0.84%) |
Feb 07, 2012 | 7.716 | 7.734 | 7.626 | 7.626 | 6,220,715 | -0.08(-0.98%) |
Feb 06, 2012 | 7.713 | 7.775 | 7.642 | 7.702 | 3,815,155 | -0.02(-0.24%) |
Feb 03, 2012 | 7.711 | 7.769 | 7.640 | 7.720 | 4,355,160 | +0.10(+1.26%) |
Feb 02, 2012 | 7.679 | 7.707 | 7.608 | 7.624 | 3,790,949 | -0.06(-0.72%) |
Feb 01, 2012 | 7.658 | 7.707 | 7.615 | 7.679 | 4,140,714 | +0.09(+1.18%) |
Jan 31, 2012 | 7.562 | 7.606 | 7.480 | 7.590 | 3,013,103 | +0.08(+1.01%) |
Jan 30, 2012 | 7.564 | 7.590 | 7.500 | 7.514 | 3,271,898 | -0.14(-1.89%) |
Jan 27, 2012 | 7.560 | 7.677 | 7.560 | 7.658 | 2,239,020 | +0.05(+0.69%) |
Jan 26, 2012 | 7.626 | 7.700 | 7.583 | 7.606 | 1,839,456 | +0.01(+0.09%) |
Jan 25, 2012 | 7.443 | 7.606 | 7.443 | 7.599 | 2,707,801 | +0.14(+1.84%) |
Jan 24, 2012 | 7.422 | 7.509 | 7.406 | 7.461 | 2,646,954 | +0.00(+0.00%) |
Jan 23, 2012 | 7.395 | 7.512 | 7.383 | 7.461 | 2,592,490 | +0.06(+0.87%) |
Jan 20, 2012 | 7.259 | 7.397 | 7.250 | 7.397 | 6,548,371 | +0.13(+1.77%) |
Jan 19, 2012 | 7.317 | 7.360 | 7.255 | 7.269 | 3,554,390 | -0.03(-0.41%) |
Jan 18, 2012 | 7.103 | 7.324 | 7.103 | 7.298 | 4,072,699 | +0.19(+2.71%) |
Jan 17, 2012 | 7.094 | 7.168 | 7.078 | 7.106 | 2,806,069 | +0.06(+0.78%) |
Jan 13, 2012 | 6.982 | 7.067 | 6.966 | 7.051 | 1,746,747 | -0.01(-0.10%) |
Jan 12, 2012 | 7.094 | 7.101 | 6.966 | 7.057 | 1,627,417 | -0.01(-0.19%) |
Jan 11, 2012 | 7.074 | 7.094 | 6.970 | 7.071 | 2,957,641 | +0.08(+1.18%) |
Jan 10, 2012 | 6.947 | 7.028 | 6.927 | 6.989 | 1,918,567 | +0.13(+1.84%) |
Jan 09, 2012 | 6.888 | 6.915 | 6.830 | 6.863 | 1,662,954 | -0.02(-0.33%) |
Jan 06, 2012 | 6.911 | 6.973 | 6.805 | 6.885 | 2,065,116 | +0.01(+0.13%) |
Jan 05, 2012 | 6.778 | 6.927 | 6.730 | 6.876 | 1,805,318 | +0.06(+0.91%) |