Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.780 | 7.803 | 7.668 | 7.698 | 4,134,505 | -0.04(-0.53%) |
Feb 27, 2013 | 7.615 | 7.750 | 7.589 | 7.739 | 4,101,008 | +0.12(+1.54%) |
Feb 26, 2013 | 7.592 | 7.686 | 7.580 | 7.621 | 4,423,547 | +0.06(+0.78%) |
Feb 25, 2013 | 7.839 | 7.839 | 7.557 | 7.562 | 3,659,210 | -0.24(-3.01%) |
Feb 22, 2013 | 7.645 | 7.798 | 7.639 | 7.798 | 2,753,409 | +0.19(+2.55%) |
Feb 21, 2013 | 7.797 | 7.797 | 7.551 | 7.604 | 4,794,518 | -0.20(-2.56%) |
Feb 20, 2013 | 7.991 | 7.991 | 7.780 | 7.803 | 3,659,360 | -0.18(-2.21%) |
Feb 19, 2013 | 7.921 | 8.044 | 7.883 | 7.980 | 4,820,771 | +0.08(+0.97%) |
Feb 15, 2013 | 7.921 | 7.986 | 7.868 | 7.903 | 4,536,292 | -0.02(-0.30%) |
Feb 14, 2013 | 8.009 | 8.050 | 7.880 | 7.927 | 6,769,988 | -0.13(-1.60%) |
Feb 13, 2013 | 7.939 | 8.150 | 7.903 | 8.056 | 7,443,063 | +0.11(+1.44%) |
Feb 12, 2013 | 7.987 | 7.999 | 7.890 | 7.941 | 6,642,014 | +0.02(+0.29%) |
Feb 11, 2013 | 7.941 | 8.004 | 7.913 | 7.919 | 4,475,415 | +0.01(+0.07%) |
Feb 08, 2013 | 7.924 | 7.964 | 7.850 | 7.913 | 4,573,229 | -0.02(-0.29%) |
Feb 07, 2013 | 7.913 | 7.964 | 7.793 | 7.936 | 6,031,647 | +0.02(+0.29%) |
Feb 06, 2013 | 7.644 | 7.976 | 7.604 | 7.913 | 7,362,904 | +0.29(+3.75%) |
Feb 04, 2013 | 7.896 | 7.919 | 7.564 | 7.627 | 9,132,175 | -0.27(-3.47%) |
Feb 01, 2013 | 8.227 | 8.342 | 7.827 | 7.901 | 16,495,923 | -0.34(-4.09%) |
Jan 31, 2013 | 7.295 | 8.284 | 7.295 | 8.239 | 32,201,770 | +1.39(+20.28%) |
Jan 30, 2013 | 6.947 | 7.010 | 6.798 | 6.849 | 8,904,881 | -0.10(-1.40%) |
Jan 29, 2013 | 7.032 | 7.044 | 6.947 | 6.947 | 4,069,121 | -0.09(-1.22%) |
Jan 28, 2013 | 6.970 | 7.032 | 6.918 | 7.032 | 4,547,348 | +0.09(+1.23%) |
Jan 25, 2013 | 6.958 | 7.027 | 6.901 | 6.947 | 4,257,436 | +0.00(+0.00%) |
Jan 24, 2013 | 6.878 | 6.975 | 6.861 | 6.947 | 5,681,982 | +0.09(+1.33%) |
Jan 23, 2013 | 6.895 | 6.998 | 6.815 | 6.855 | 6,513,765 | -0.03(-0.50%) |
Jan 22, 2013 | 6.689 | 6.889 | 6.689 | 6.889 | 8,282,915 | +0.25(+3.70%) |
Jan 18, 2013 | 6.729 | 6.741 | 6.609 | 6.644 | 21,774,970 | -0.06(-0.94%) |
Jan 17, 2013 | 6.735 | 6.792 | 6.695 | 6.707 | 4,917,564 | +0.01(+0.17%) |
Jan 16, 2013 | 6.684 | 6.804 | 6.632 | 6.695 | 6,536,331 | +0.01(+0.09%) |
Jan 15, 2013 | 6.735 | 6.781 | 6.661 | 6.689 | 5,717,199 | -0.02(-0.34%) |
Jan 14, 2013 | 6.821 | 6.861 | 6.546 | 6.712 | 8,187,026 | -0.10(-1.43%) |
Jan 11, 2013 | 6.861 | 6.861 | 6.718 | 6.809 | 6,392,024 | +0.01(+0.08%) |
Jan 10, 2013 | 6.849 | 6.867 | 6.747 | 6.804 | 6,221,607 | +0.01(+0.17%) |
Jan 09, 2013 | 6.804 | 6.861 | 6.695 | 6.792 | 7,088,476 | +0.06(+0.85%) |
Jan 08, 2013 | 6.707 | 6.764 | 6.609 | 6.735 | 10,443,963 | +0.07(+1.12%) |
Jan 07, 2013 | 6.506 | 6.684 | 6.466 | 6.661 | 8,290,909 | +0.16(+2.46%) |
Jan 04, 2013 | 6.363 | 6.546 | 6.346 | 6.501 | 7,002,087 | +0.16(+2.52%) |
Jan 03, 2013 | 6.181 | 6.366 | 6.120 | 6.341 | 7,048,671 | +0.17(+2.78%) |
Jan 02, 2013 | 6.248 | 6.261 | 6.135 | 6.169 | 7,311,233 | +0.09(+1.41%) |
Dec 31, 2012 | 5.923 | 6.118 | 5.912 | 6.083 | 6,585,661 | +0.13(+2.21%) |
Dec 28, 2012 | 5.963 | 6.026 | 5.923 | 5.952 | 5,315,957 | -0.06(-1.05%) |
Dec 27, 2012 | 6.032 | 6.055 | 5.935 | 6.015 | 7,024,345 | -0.03(-0.47%) |
Dec 26, 2012 | 6.118 | 6.169 | 6.020 | 6.043 | 6,023,384 | -0.07(-1.12%) |
Dec 24, 2012 | 6.181 | 6.226 | 6.089 | 6.112 | 3,041,987 | -0.05(-0.83%) |
Dec 21, 2012 | 6.266 | 6.266 | 6.123 | 6.163 | 25,202,496 | -0.18(-2.80%) |
Dec 20, 2012 | 6.272 | 6.358 | 6.232 | 6.341 | 6,571,331 | +0.08(+1.28%) |
Dec 19, 2012 | 6.392 | 6.455 | 6.215 | 6.261 | 7,879,093 | -0.12(-1.88%) |
Dec 18, 2012 | 6.209 | 6.392 | 6.192 | 6.381 | 11,339,081 | +0.17(+2.76%) |
Dec 17, 2012 | 6.135 | 6.278 | 6.118 | 6.209 | 10,197,522 | +0.10(+1.69%) |
Dec 14, 2012 | 6.163 | 6.272 | 6.089 | 6.106 | 6,508,014 | -0.06(-1.02%) |
Dec 13, 2012 | 6.175 | 6.226 | 6.135 | 6.169 | 5,284,059 | -0.02(-0.28%) |
Dec 12, 2012 | 6.335 | 6.363 | 6.152 | 6.186 | 8,087,853 | -0.11(-1.73%) |
Dec 11, 2012 | 6.272 | 6.318 | 6.255 | 6.295 | 5,130,120 | +0.04(+0.64%) |
Dec 10, 2012 | 6.221 | 6.312 | 6.209 | 6.255 | 5,900,970 | +0.01(+0.09%) |
Dec 07, 2012 | 6.249 | 6.306 | 6.226 | 6.249 | 6,102,590 | +0.02(+0.37%) |
Dec 06, 2012 | 6.221 | 6.329 | 6.146 | 6.226 | 8,686,075 | +0.01(+0.09%) |
Dec 05, 2012 | 6.312 | 6.398 | 6.089 | 6.221 | 12,446,278 | -0.09(-1.36%) |
Dec 04, 2012 | 6.649 | 6.655 | 6.295 | 6.306 | 12,998,519 | -0.09(-1.43%) |
Nov 30, 2012 | 6.352 | 6.426 | 6.301 | 6.398 | 9,190,084 | +0.06(+0.90%) |
Nov 29, 2012 | 6.432 | 6.512 | 6.323 | 6.341 | 8,028,598 | -0.07(-1.16%) |
Nov 28, 2012 | 6.266 | 6.415 | 6.243 | 6.415 | 4,490,530 | +0.13(+2.00%) |
Nov 27, 2012 | 6.335 | 6.409 | 6.249 | 6.289 | 7,629,710 | -0.06(-0.99%) |
Nov 26, 2012 | 6.358 | 6.426 | 6.318 | 6.352 | 6,958,412 | -0.03(-0.54%) |
Nov 23, 2012 | 6.295 | 6.386 | 6.266 | 6.386 | 2,871,231 | +0.15(+2.38%) |
Nov 21, 2012 | 6.266 | 6.289 | 6.215 | 6.238 | 6,043,411 | -0.05(-0.82%) |
Nov 20, 2012 | 6.329 | 6.346 | 6.175 | 6.289 | 7,907,556 | -0.06(-0.90%) |
Nov 19, 2012 | 6.352 | 6.375 | 6.266 | 6.346 | 8,361,818 | +0.05(+0.73%) |
Nov 16, 2012 | 6.266 | 6.306 | 6.221 | 6.301 | 10,700,750 | +0.02(+0.27%) |
Nov 15, 2012 | 6.289 | 6.478 | 6.169 | 6.283 | 10,649,172 | +0.08(+1.29%) |
Nov 14, 2012 | 6.529 | 6.541 | 6.181 | 6.203 | 9,569,495 | -0.25(-3.94%) |
Nov 13, 2012 | 6.546 | 6.585 | 6.436 | 6.458 | 7,885,265 | -0.14(-2.10%) |
Nov 12, 2012 | 6.624 | 6.674 | 6.519 | 6.596 | 5,882,813 | +0.01(+0.17%) |
Nov 09, 2012 | 6.651 | 6.712 | 6.552 | 6.585 | 6,655,553 | -0.07(-1.00%) |
Nov 08, 2012 | 6.784 | 6.917 | 6.646 | 6.651 | 6,974,230 | -0.10(-1.48%) |
Nov 07, 2012 | 7.044 | 7.072 | 6.679 | 6.751 | 11,536,674 | -0.30(-4.31%) |
Nov 06, 2012 | 7.050 | 7.188 | 7.033 | 7.055 | 9,004,269 | +0.03(+0.39%) |
Nov 05, 2012 | 7.033 | 7.304 | 7.000 | 7.028 | 11,527,028 | -0.02(-0.24%) |
Nov 02, 2012 | 7.775 | 7.775 | 6.956 | 7.044 | 30,636,608 | -1.06(-13.05%) |
Nov 01, 2012 | 7.996 | 8.118 | 7.946 | 8.101 | 8,710,739 | +0.15(+1.95%) |
Oct 31, 2012 | 7.980 | 7.996 | 7.836 | 7.946 | 4,290,671 | +0.02(+0.21%) |
Oct 26, 2012 | 7.885 | 7.930 | 7.930 | 7.930 | 5,190,947 | -0.01(-0.14%) |
Oct 25, 2012 | 7.825 | 7.957 | 7.802 | 7.941 | 4,958,389 | +0.16(+2.06%) |
Oct 24, 2012 | 7.747 | 7.858 | 7.703 | 7.780 | 4,046,859 | +0.04(+0.57%) |
Oct 23, 2012 | 7.758 | 7.780 | 7.609 | 7.736 | 6,742,803 | -0.16(-2.03%) |
Oct 19, 2012 | 7.996 | 8.007 | 7.553 | 7.897 | 16,465,891 | -0.12(-1.52%) |
Oct 18, 2012 | 7.802 | 8.057 | 7.802 | 8.018 | 7,495,863 | +0.22(+2.77%) |
Oct 17, 2012 | 7.731 | 7.808 | 7.664 | 7.802 | 4,484,989 | +0.08(+1.00%) |
Oct 16, 2012 | 7.476 | 7.736 | 7.470 | 7.725 | 5,450,195 | +0.29(+3.95%) |
Oct 15, 2012 | 7.410 | 7.443 | 7.360 | 7.432 | 5,731,603 | +0.04(+0.52%) |
Oct 12, 2012 | 7.504 | 7.576 | 7.376 | 7.393 | 4,240,772 | -0.09(-1.26%) |
Oct 11, 2012 | 7.482 | 7.559 | 7.462 | 7.487 | 4,443,816 | +0.07(+0.97%) |
Oct 10, 2012 | 7.587 | 7.609 | 7.387 | 7.415 | 5,451,360 | -0.09(-1.25%) |
Oct 09, 2012 | 7.570 | 7.598 | 7.509 | 7.509 | 4,251,659 | -0.07(-0.88%) |
Oct 08, 2012 | 7.609 | 7.625 | 7.542 | 7.576 | 2,992,701 | -0.07(-0.87%) |
Oct 05, 2012 | 7.648 | 7.686 | 7.587 | 7.642 | 3,699,473 | +0.04(+0.58%) |
Oct 04, 2012 | 7.609 | 7.642 | 7.498 | 7.598 | 4,793,979 | +0.02(+0.29%) |
Oct 03, 2012 | 7.559 | 7.609 | 7.487 | 7.576 | 6,545,962 | +0.05(+0.66%) |
Oct 02, 2012 | 7.648 | 7.675 | 7.470 | 7.526 | 6,521,704 | -0.10(-1.31%) |
Oct 01, 2012 | 7.686 | 7.747 | 7.609 | 7.625 | 7,608,725 | -0.02(-0.29%) |
Sep 28, 2012 | 7.747 | 7.747 | 7.620 | 7.648 | 5,027,750 | -0.11(-1.43%) |
Sep 27, 2012 | 7.747 | 7.786 | 7.670 | 7.758 | 5,635,522 | +0.04(+0.57%) |
Sep 26, 2012 | 7.736 | 7.786 | 7.631 | 7.714 | 4,580,766 | -0.01(-0.14%) |
Sep 25, 2012 | 7.897 | 7.935 | 7.714 | 7.725 | 5,708,999 | -0.16(-2.04%) |
Sep 24, 2012 | 7.924 | 7.974 | 7.819 | 7.885 | 4,618,152 | -0.02(-0.28%) |
Sep 21, 2012 | 8.029 | 8.046 | 7.891 | 7.908 | 5,441,911 | -0.04(-0.56%) |
Sep 20, 2012 | 7.991 | 8.035 | 7.858 | 7.952 | 4,953,869 | -0.04(-0.55%) |
Sep 19, 2012 | 8.101 | 8.123 | 7.946 | 7.996 | 5,989,368 | -0.09(-1.10%) |
Sep 18, 2012 | 8.240 | 8.251 | 8.085 | 8.085 | 4,795,768 | -0.15(-1.81%) |
Sep 17, 2012 | 8.439 | 8.439 | 8.151 | 8.234 | 5,298,548 | -0.22(-2.55%) |
Sep 14, 2012 | 8.162 | 8.450 | 8.162 | 8.450 | 7,580,136 | +0.30(+3.67%) |
Sep 13, 2012 | 8.007 | 8.201 | 7.941 | 8.151 | 6,302,898 | +0.04(+0.48%) |
Sep 12, 2012 | 8.018 | 8.118 | 7.980 | 8.112 | 5,190,636 | +0.13(+1.66%) |
Sep 11, 2012 | 7.885 | 7.996 | 7.841 | 7.980 | 4,431,186 | +0.14(+1.84%) |
Sep 10, 2012 | 7.731 | 7.874 | 7.664 | 7.836 | 5,155,461 | +0.11(+1.36%) |
Sep 07, 2012 | 7.620 | 7.758 | 7.587 | 7.731 | 4,889,341 | +0.12(+1.53%) |
Sep 06, 2012 | 7.426 | 7.653 | 7.421 | 7.614 | 5,146,020 | +0.23(+3.07%) |
Sep 05, 2012 | 7.321 | 7.393 | 7.288 | 7.387 | 3,148,629 | +0.09(+1.21%) |
Sep 04, 2012 | 7.399 | 7.459 | 7.249 | 7.299 | 4,537,582 | -0.09(-1.27%) |
Aug 31, 2012 | 7.404 | 7.470 | 7.371 | 7.393 | 3,310,657 | +0.02(+0.30%) |
Aug 30, 2012 | 7.382 | 7.421 | 7.338 | 7.371 | 2,392,733 | -0.02(-0.22%) |
Aug 29, 2012 | 7.415 | 7.426 | 7.371 | 7.387 | 2,300,673 | +0.01(+0.07%) |
Aug 27, 2012 | 7.531 | 7.553 | 7.376 | 7.382 | 3,683,348 | -0.15(-1.98%) |
Aug 24, 2012 | 7.504 | 7.565 | 7.459 | 7.531 | 3,233,793 | +0.00(+0.00%) |
Aug 23, 2012 | 7.498 | 7.553 | 7.443 | 7.531 | 4,198,604 | +0.04(+0.59%) |
Aug 22, 2012 | 7.548 | 7.581 | 7.470 | 7.487 | 3,320,251 | -0.07(-0.88%) |
Aug 21, 2012 | 7.581 | 7.681 | 7.531 | 7.553 | 4,361,089 | -0.02(-0.22%) |
Aug 20, 2012 | 7.465 | 7.573 | 7.415 | 7.570 | 4,443,355 | +0.08(+1.11%) |
Aug 17, 2012 | 7.448 | 7.509 | 7.387 | 7.487 | 6,368,648 | +0.04(+0.59%) |
Aug 16, 2012 | 7.404 | 7.454 | 7.344 | 7.443 | 4,948,528 | +0.05(+0.67%) |
Aug 15, 2012 | 7.432 | 7.487 | 7.349 | 7.393 | 4,200,099 | -0.06(-0.74%) |
Aug 14, 2012 | 7.509 | 7.520 | 7.404 | 7.448 | 4,197,502 | -0.05(-0.66%) |
Aug 13, 2012 | 7.470 | 7.526 | 7.448 | 7.498 | 4,896,316 | -0.02(-0.22%) |
Aug 10, 2012 | 7.570 | 7.584 | 7.470 | 7.515 | 6,420,328 | -0.06(-0.73%) |
Aug 09, 2012 | 7.675 | 7.719 | 7.493 | 7.570 | 6,359,751 | -0.14(-1.87%) |
Aug 08, 2012 | 7.692 | 7.758 | 7.553 | 7.714 | 8,393,569 | +0.04(+0.47%) |
Aug 07, 2012 | 7.619 | 7.726 | 7.603 | 7.678 | 12,292,116 | +0.13(+1.71%) |
Aug 06, 2012 | 7.500 | 7.603 | 7.462 | 7.549 | 13,800,206 | +0.08(+1.08%) |
Aug 03, 2012 | 7.064 | 7.673 | 7.064 | 7.468 | 17,919,072 | +0.50(+7.11%) |
Aug 02, 2012 | 7.112 | 7.139 | 6.811 | 6.972 | 10,135,804 | -0.17(-2.34%) |
Aug 01, 2012 | 7.204 | 7.247 | 7.123 | 7.139 | 9,146,030 | -0.06(-0.82%) |
Jul 31, 2012 | 7.128 | 7.247 | 7.091 | 7.198 | 13,173,574 | +0.06(+0.91%) |
Jul 30, 2012 | 7.010 | 7.188 | 7.004 | 7.134 | 6,680,818 | +0.11(+1.61%) |
Jul 27, 2012 | 7.080 | 7.128 | 7.004 | 7.021 | 9,871,988 | -0.02(-0.23%) |
Jul 26, 2012 | 7.177 | 7.177 | 7.010 | 7.037 | 7,410,560 | -0.06(-0.91%) |
Jul 25, 2012 | 7.231 | 7.242 | 7.085 | 7.101 | 4,600,875 | -0.06(-0.90%) |
Jul 24, 2012 | 7.268 | 7.279 | 7.118 | 7.166 | 6,110,834 | -0.04(-0.52%) |
Jul 23, 2012 | 7.198 | 7.279 | 7.155 | 7.204 | 7,076,653 | -0.05(-0.67%) |
Jul 20, 2012 | 7.252 | 7.344 | 7.155 | 7.252 | 23,770,036 | -0.01(-0.15%) |
Jul 19, 2012 | 7.312 | 7.312 | 7.220 | 7.263 | 7,938,078 | +0.02(+0.22%) |
Jul 18, 2012 | 7.306 | 7.322 | 7.220 | 7.247 | 7,982,144 | -0.08(-1.10%) |
Jul 17, 2012 | 7.511 | 7.516 | 7.231 | 7.328 | 11,511,615 | -0.18(-2.37%) |
Jul 16, 2012 | 7.457 | 7.570 | 7.360 | 7.506 | 6,714,860 | +0.02(+0.22%) |
Jul 13, 2012 | 7.462 | 7.603 | 7.446 | 7.489 | 6,383,644 | +0.03(+0.43%) |
Jul 12, 2012 | 7.646 | 7.667 | 7.436 | 7.457 | 7,308,980 | -0.26(-3.42%) |
Jul 11, 2012 | 7.662 | 7.743 | 7.621 | 7.721 | 3,809,800 | +0.04(+0.56%) |
Jul 10, 2012 | 7.710 | 7.829 | 7.635 | 7.678 | 5,651,138 | +0.00(+0.00%) |
Jul 09, 2012 | 7.834 | 7.834 | 7.468 | 7.678 | 9,052,330 | -0.12(-1.52%) |
Jul 06, 2012 | 7.759 | 7.829 | 7.656 | 7.797 | 4,458,087 | -0.02(-0.28%) |
Jul 05, 2012 | 7.872 | 7.894 | 7.656 | 7.818 | 5,493,140 | -0.05(-0.68%) |
Jul 03, 2012 | 7.953 | 7.990 | 7.829 | 7.872 | 3,943,114 | -0.04(-0.54%) |
Jul 02, 2012 | 8.141 | 8.152 | 7.853 | 7.915 | 6,887,531 | -0.15(-1.87%) |
Jun 29, 2012 | 8.228 | 8.298 | 8.050 | 8.066 | 7,775,653 | -0.04(-0.53%) |
Jun 28, 2012 | 8.023 | 8.136 | 7.926 | 8.109 | 5,481,907 | +0.13(+1.69%) |
Jun 27, 2012 | 7.813 | 8.066 | 7.786 | 7.974 | 4,516,408 | +0.18(+2.35%) |
Jun 26, 2012 | 8.007 | 8.131 | 7.764 | 7.791 | 5,992,339 | -0.01(-0.07%) |
Jun 25, 2012 | 7.915 | 7.950 | 7.716 | 7.797 | 4,782,863 | -0.23(-2.89%) |
Jun 22, 2012 | 8.012 | 8.061 | 7.926 | 8.028 | 7,416,137 | +0.12(+1.57%) |
Jun 21, 2012 | 8.098 | 8.134 | 7.894 | 7.904 | 5,711,673 | -0.20(-2.46%) |
Jun 20, 2012 | 8.007 | 8.114 | 7.947 | 8.104 | 6,319,529 | +0.09(+1.08%) |
Jun 19, 2012 | 8.050 | 8.082 | 7.974 | 8.017 | 5,197,844 | +0.02(+0.20%) |
Jun 18, 2012 | 8.028 | 8.136 | 7.931 | 8.001 | 5,644,632 | -0.10(-1.26%) |
Jun 15, 2012 | 7.969 | 8.109 | 7.872 | 8.104 | 8,612,138 | +0.22(+2.73%) |
Jun 14, 2012 | 7.581 | 7.926 | 7.554 | 7.888 | 8,843,110 | +0.32(+4.27%) |
Jun 13, 2012 | 7.586 | 7.646 | 7.532 | 7.565 | 4,752,536 | -0.02(-0.28%) |
Jun 12, 2012 | 7.619 | 7.640 | 7.436 | 7.586 | 7,239,886 | +0.01(+0.14%) |
Jun 11, 2012 | 7.753 | 7.786 | 7.554 | 7.576 | 5,360,990 | -0.12(-1.54%) |
Jun 08, 2012 | 7.516 | 7.700 | 7.489 | 7.694 | 5,623,621 | +0.15(+2.00%) |
Jun 07, 2012 | 7.651 | 7.807 | 7.500 | 7.543 | 24,469,714 | -0.03(-0.43%) |
Jun 06, 2012 | 7.279 | 7.578 | 7.279 | 7.576 | 7,065,601 | +0.34(+4.77%) |
Jun 05, 2012 | 7.134 | 7.382 | 7.123 | 7.231 | 6,636,956 | +0.10(+1.36%) |
Jun 04, 2012 | 7.290 | 7.290 | 7.031 | 7.134 | 8,483,256 | -0.14(-1.93%) |
Jun 01, 2012 | 7.204 | 7.409 | 7.112 | 7.274 | 8,283,516 | -0.08(-1.03%) |
May 31, 2012 | 7.225 | 7.403 | 7.118 | 7.349 | 7,873,984 | +0.12(+1.64%) |
May 30, 2012 | 7.473 | 7.511 | 7.204 | 7.231 | 8,958,322 | -0.32(-4.21%) |
May 29, 2012 | 7.565 | 7.581 | 7.468 | 7.549 | 4,776,795 | +0.04(+0.57%) |
May 25, 2012 | 7.452 | 7.597 | 7.446 | 7.506 | 5,355,595 | +0.06(+0.80%) |
May 24, 2012 | 7.500 | 7.516 | 7.339 | 7.446 | 6,513,609 | -0.01(-0.14%) |
May 23, 2012 | 7.285 | 7.500 | 7.220 | 7.457 | 11,658,631 | +0.15(+1.99%) |
May 22, 2012 | 7.376 | 7.425 | 7.263 | 7.312 | 7,554,935 | -0.11(-1.45%) |
May 21, 2012 | 7.069 | 7.419 | 7.004 | 7.419 | 11,356,941 | +0.44(+6.33%) |
May 18, 2012 | 7.161 | 7.182 | 6.902 | 6.978 | 7,937,704 | -0.19(-2.70%) |
May 17, 2012 | 7.285 | 7.398 | 7.112 | 7.171 | 6,533,276 | -0.11(-1.48%) |
May 16, 2012 | 7.268 | 7.436 | 7.247 | 7.279 | 12,185,007 | +0.03(+0.45%) |
May 15, 2012 | 7.700 | 7.700 | 7.139 | 7.247 | 21,478,568 | -0.43(-5.55%) |
May 14, 2012 | 7.953 | 7.985 | 7.656 | 7.673 | 12,844,308 | -0.37(-4.62%) |
May 11, 2012 | 8.120 | 8.233 | 8.039 | 8.044 | 5,752,475 | -0.13(-1.58%) |
May 10, 2012 | 8.308 | 8.351 | 7.996 | 8.174 | 8,207,225 | -0.04(-0.52%) |
May 09, 2012 | 8.438 | 8.438 | 8.184 | 8.217 | 7,671,614 | -0.21(-2.52%) |
May 08, 2012 | 8.866 | 8.940 | 7.951 | 8.430 | 21,049,702 | -0.41(-4.59%) |
May 07, 2012 | 9.008 | 9.098 | 8.814 | 8.835 | 9,311,102 | -0.16(-1.81%) |
May 04, 2012 | 9.135 | 9.166 | 8.977 | 8.998 | 4,103,711 | -0.13(-1.44%) |
May 03, 2012 | 9.077 | 9.161 | 8.998 | 9.129 | 4,140,958 | +0.08(+0.87%) |
May 02, 2012 | 9.287 | 9.335 | 8.977 | 9.051 | 6,585,022 | -0.30(-3.21%) |
May 01, 2012 | 9.061 | 9.403 | 8.982 | 9.350 | 8,239,492 | +0.34(+3.74%) |
Apr 30, 2012 | 9.024 | 9.058 | 8.956 | 9.014 | 3,446,668 | -0.03(-0.29%) |
Apr 27, 2012 | 8.924 | 9.072 | 8.914 | 9.040 | 3,908,068 | +0.12(+1.30%) |
Apr 26, 2012 | 8.835 | 8.982 | 8.806 | 8.924 | 3,642,332 | +0.09(+1.01%) |
Apr 25, 2012 | 8.993 | 8.998 | 8.814 | 8.835 | 3,843,143 | -0.08(-0.94%) |
Apr 24, 2012 | 8.882 | 8.961 | 8.840 | 8.919 | 3,215,087 | +0.04(+0.47%) |
Apr 23, 2012 | 8.998 | 9.040 | 8.814 | 8.877 | 6,283,223 | -0.19(-2.15%) |
Apr 20, 2012 | 8.945 | 9.113 | 8.925 | 9.072 | 5,044,101 | +0.16(+1.83%) |
Apr 19, 2012 | 8.972 | 9.061 | 8.882 | 8.908 | 4,676,070 | -0.07(-0.76%) |
Apr 18, 2012 | 9.014 | 9.024 | 8.935 | 8.977 | 3,176,907 | -0.09(-0.99%) |
Apr 17, 2012 | 8.787 | 9.087 | 8.787 | 9.066 | 6,599,091 | +0.31(+3.55%) |
Apr 16, 2012 | 8.798 | 8.856 | 8.740 | 8.756 | 4,768,084 | -0.02(-0.24%) |
Apr 13, 2012 | 8.945 | 8.972 | 8.756 | 8.777 | 5,771,504 | -0.21(-2.28%) |
Apr 12, 2012 | 8.840 | 9.003 | 8.824 | 8.982 | 4,001,913 | +0.16(+1.79%) |
Apr 11, 2012 | 8.782 | 8.887 | 8.751 | 8.824 | 4,649,574 | +0.13(+1.45%) |
Apr 10, 2012 | 9.024 | 9.072 | 8.698 | 8.698 | 7,991,444 | -0.36(-3.95%) |
Apr 09, 2012 | 8.966 | 9.061 | 8.898 | 9.056 | 5,384,651 | +0.03(+0.35%) |
Apr 05, 2012 | 9.166 | 9.203 | 9.008 | 9.024 | 7,046,586 | -0.16(-1.78%) |
Apr 04, 2012 | 9.245 | 9.250 | 9.135 | 9.187 | 5,847,278 | -0.11(-1.13%) |
Apr 03, 2012 | 9.319 | 9.387 | 9.219 | 9.293 | 5,240,113 | -0.04(-0.45%) |
Apr 02, 2012 | 9.219 | 9.335 | 9.172 | 9.335 | 6,862,342 | +0.08(+0.91%) |
Mar 30, 2012 | 9.371 | 9.424 | 9.250 | 9.250 | 6,778,217 | -0.10(-1.07%) |
Mar 29, 2012 | 9.387 | 9.419 | 9.319 | 9.350 | 5,409,667 | -0.08(-0.89%) |
Mar 28, 2012 | 9.498 | 9.540 | 9.371 | 9.435 | 6,596,926 | -0.06(-0.66%) |
Mar 27, 2012 | 9.577 | 9.603 | 9.477 | 9.498 | 5,957,595 | -0.08(-0.88%) |
Mar 26, 2012 | 9.540 | 9.582 | 9.487 | 9.582 | 3,227,391 | +0.12(+1.22%) |
Mar 23, 2012 | 9.561 | 9.571 | 9.445 | 9.466 | 3,862,274 | -0.07(-0.77%) |
Mar 22, 2012 | 9.577 | 9.603 | 9.482 | 9.540 | 3,058,519 | -0.05(-0.55%) |
Mar 21, 2012 | 9.503 | 9.592 | 9.498 | 9.592 | 3,590,737 | +0.09(+0.94%) |
Mar 20, 2012 | 9.493 | 9.524 | 9.450 | 9.503 | 3,474,855 | -0.05(-0.55%) |
Mar 19, 2012 | 9.535 | 9.582 | 9.445 | 9.556 | 3,829,058 | +0.01(+0.06%) |
Mar 16, 2012 | 9.671 | 9.677 | 9.414 | 9.550 | 6,980,354 | -0.12(-1.25%) |
Mar 15, 2012 | 9.635 | 9.677 | 9.571 | 9.671 | 3,158,196 | +0.02(+0.22%) |
Mar 14, 2012 | 9.719 | 9.803 | 9.582 | 9.650 | 5,106,137 | -0.11(-1.13%) |
Mar 13, 2012 | 9.714 | 9.761 | 9.608 | 9.761 | 5,141,989 | +0.08(+0.87%) |
Mar 12, 2012 | 9.403 | 9.703 | 9.403 | 9.677 | 7,112,353 | +0.28(+2.97%) |
Mar 09, 2012 | 9.261 | 9.445 | 9.182 | 9.398 | 4,715,314 | +0.15(+1.65%) |
Mar 08, 2012 | 9.314 | 9.329 | 9.208 | 9.245 | 5,380,436 | +0.02(+0.17%) |
Mar 07, 2012 | 9.287 | 9.324 | 9.214 | 9.229 | 13,088,520 | -0.04(-0.40%) |
Mar 06, 2012 | 9.382 | 9.414 | 9.245 | 9.266 | 7,324,029 | -0.17(-1.84%) |
Mar 05, 2012 | 9.445 | 9.487 | 9.393 | 9.440 | 4,993,925 | -0.04(-0.39%) |
Mar 02, 2012 | 9.561 | 9.671 | 9.445 | 9.477 | 4,857,872 | -0.11(-1.10%) |