Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.732 | 8.903 | 8.659 | 8.847 | 8,450,272 | +0.13(+1.47%) |
Feb 27, 2013 | 8.364 | 8.761 | 8.364 | 8.719 | 5,545,148 | +0.28(+3.35%) |
Feb 26, 2013 | 8.522 | 8.646 | 8.402 | 8.436 | 5,033,405 | -0.07(-0.80%) |
Feb 25, 2013 | 8.744 | 8.766 | 8.492 | 8.505 | 5,141,869 | -0.29(-3.26%) |
Feb 22, 2013 | 8.646 | 8.791 | 8.548 | 8.791 | 6,818,869 | +0.18(+2.03%) |
Feb 21, 2013 | 8.501 | 8.620 | 8.424 | 8.616 | 7,542,594 | +0.00(+0.05%) |
Feb 20, 2013 | 8.659 | 8.659 | 8.475 | 8.612 | 9,518,036 | -0.10(-1.18%) |
Feb 19, 2013 | 8.556 | 8.717 | 8.441 | 8.714 | 6,358,388 | +0.09(+1.04%) |
Feb 15, 2013 | 8.543 | 8.637 | 8.449 | 8.625 | 4,039,441 | +0.10(+1.20%) |
Feb 14, 2013 | 8.492 | 8.590 | 8.477 | 8.522 | 3,724,995 | -0.12(-1.39%) |
Feb 13, 2013 | 8.629 | 8.655 | 8.466 | 8.642 | 4,745,940 | +0.03(+0.30%) |
Feb 12, 2013 | 8.672 | 8.680 | 8.526 | 8.616 | 4,533,352 | -0.14(-1.61%) |
Feb 11, 2013 | 8.637 | 8.770 | 8.578 | 8.757 | 6,049,287 | +0.04(+0.44%) |
Feb 08, 2013 | 8.445 | 8.757 | 8.402 | 8.719 | 4,670,392 | +0.25(+2.98%) |
Feb 07, 2013 | 8.513 | 8.513 | 8.396 | 8.466 | 3,179,243 | -0.06(-0.65%) |
Feb 06, 2013 | 8.552 | 8.563 | 8.445 | 8.522 | 5,808,651 | +0.06(+0.66%) |
Feb 04, 2013 | 8.488 | 8.552 | 8.394 | 8.466 | 5,232,639 | +0.02(+0.25%) |
Feb 01, 2013 | 8.407 | 8.466 | 8.334 | 8.445 | 7,312,139 | +0.04(+0.46%) |
Jan 31, 2013 | 8.188 | 8.411 | 8.137 | 8.407 | 9,089,462 | +0.22(+2.72%) |
Jan 30, 2013 | 8.206 | 8.248 | 8.133 | 8.184 | 4,420,947 | -0.01(-0.10%) |
Jan 29, 2013 | 8.244 | 8.312 | 8.099 | 8.193 | 6,850,111 | -0.05(-0.62%) |
Jan 28, 2013 | 8.240 | 8.372 | 8.129 | 8.244 | 5,119,944 | +0.03(+0.36%) |
Jan 25, 2013 | 8.372 | 8.381 | 8.163 | 8.214 | 5,421,799 | -0.17(-1.99%) |
Jan 24, 2013 | 8.355 | 8.471 | 8.317 | 8.381 | 7,126,186 | -0.00(-0.05%) |
Jan 23, 2013 | 8.274 | 8.385 | 8.244 | 8.385 | 4,126,895 | +0.09(+1.13%) |
Jan 22, 2013 | 8.188 | 8.308 | 8.129 | 8.291 | 4,446,532 | +0.14(+1.73%) |
Jan 18, 2013 | 8.253 | 8.278 | 8.077 | 8.150 | 3,577,625 | -0.09(-1.09%) |
Jan 17, 2013 | 8.188 | 8.535 | 8.146 | 8.240 | 9,244,566 | +0.12(+1.47%) |
Jan 16, 2013 | 8.013 | 8.180 | 7.962 | 8.120 | 5,049,336 | +0.11(+1.33%) |
Jan 15, 2013 | 8.000 | 8.026 | 7.881 | 8.013 | 3,099,142 | +0.01(+0.16%) |
Jan 14, 2013 | 8.060 | 8.099 | 7.915 | 8.000 | 4,078,022 | -0.01(-0.11%) |
Jan 11, 2013 | 8.022 | 8.060 | 7.958 | 8.009 | 2,246,189 | -0.06(-0.79%) |
Jan 10, 2013 | 8.103 | 8.129 | 7.983 | 8.073 | 3,811,479 | +0.06(+0.69%) |
Jan 09, 2013 | 8.047 | 8.141 | 8.013 | 8.017 | 3,468,782 | -0.01(-0.11%) |
Jan 08, 2013 | 8.060 | 8.116 | 7.962 | 8.026 | 2,651,508 | -0.03(-0.42%) |
Jan 07, 2013 | 8.082 | 8.112 | 8.022 | 8.060 | 2,829,421 | -0.06(-0.79%) |
Jan 04, 2013 | 8.090 | 8.176 | 8.077 | 8.124 | 2,704,071 | +0.06(+0.74%) |
Jan 03, 2013 | 8.039 | 8.171 | 8.017 | 8.064 | 2,636,255 | +0.04(+0.48%) |
Jan 02, 2013 | 8.099 | 8.099 | 7.983 | 8.026 | 3,421,904 | +0.05(+0.64%) |
Dec 31, 2012 | 7.923 | 7.979 | 7.825 | 7.975 | 2,011,870 | +0.00(+0.05%) |
Dec 28, 2012 | 7.851 | 8.017 | 7.791 | 7.970 | 3,379,244 | +0.08(+0.98%) |
Dec 27, 2012 | 7.757 | 7.898 | 7.748 | 7.893 | 3,738,260 | +0.14(+1.76%) |
Dec 26, 2012 | 7.816 | 7.816 | 7.697 | 7.757 | 2,011,279 | -0.03(-0.44%) |
Dec 24, 2012 | 7.834 | 7.868 | 7.744 | 7.791 | 1,329,370 | -0.11(-1.35%) |
Dec 21, 2012 | 7.714 | 7.898 | 7.688 | 7.898 | 5,942,653 | -0.00(-0.05%) |
Dec 20, 2012 | 7.923 | 7.970 | 7.846 | 7.902 | 2,519,732 | +0.00(+0.00%) |
Dec 19, 2012 | 8.017 | 8.020 | 7.846 | 7.902 | 3,489,348 | -0.05(-0.59%) |
Dec 18, 2012 | 7.855 | 7.979 | 7.804 | 7.949 | 4,299,494 | +0.16(+2.03%) |
Dec 17, 2012 | 7.761 | 7.842 | 7.727 | 7.791 | 3,192,997 | +0.00(+0.00%) |
Dec 14, 2012 | 7.804 | 7.885 | 7.787 | 7.791 | 3,617,876 | -0.09(-1.19%) |
Dec 13, 2012 | 7.714 | 7.893 | 7.714 | 7.885 | 4,898,853 | +0.09(+1.21%) |
Dec 12, 2012 | 7.838 | 7.838 | 7.718 | 7.791 | 5,420,463 | -0.03(-0.44%) |
Dec 11, 2012 | 7.688 | 7.842 | 7.684 | 7.825 | 4,024,324 | -0.01(-0.16%) |
Dec 10, 2012 | 7.586 | 7.893 | 7.544 | 7.838 | 8,069,656 | +0.21(+2.80%) |
Dec 07, 2012 | 7.564 | 7.650 | 7.504 | 7.624 | 3,078,281 | +0.10(+1.36%) |
Dec 06, 2012 | 7.513 | 7.586 | 7.453 | 7.521 | 2,980,310 | +0.03(+0.40%) |
Dec 05, 2012 | 7.598 | 7.748 | 7.470 | 7.492 | 6,082,594 | -0.13(-1.74%) |
Dec 04, 2012 | 7.483 | 7.667 | 7.483 | 7.624 | 4,038,599 | +0.17(+2.29%) |
Nov 30, 2012 | 7.329 | 7.470 | 7.265 | 7.453 | 6,829,334 | +0.11(+1.51%) |
Nov 29, 2012 | 7.171 | 7.393 | 7.128 | 7.342 | 7,244,777 | +0.32(+4.63%) |
Nov 28, 2012 | 7.124 | 7.149 | 6.931 | 7.017 | 11,925,780 | -0.13(-1.85%) |
Nov 27, 2012 | 7.513 | 7.513 | 7.137 | 7.149 | 10,663,501 | -0.30(-3.96%) |
Nov 26, 2012 | 7.457 | 7.457 | 7.376 | 7.444 | 2,309,854 | -0.05(-0.63%) |
Nov 23, 2012 | 7.457 | 7.517 | 7.363 | 7.492 | 2,721,670 | +0.07(+0.98%) |
Nov 21, 2012 | 7.483 | 7.483 | 7.372 | 7.419 | 4,968,779 | +0.00(+0.00%) |
Nov 20, 2012 | 7.573 | 7.598 | 7.410 | 7.419 | 4,819,297 | -0.18(-2.42%) |
Nov 19, 2012 | 7.444 | 7.603 | 7.427 | 7.603 | 4,097,835 | +0.26(+3.49%) |
Nov 16, 2012 | 7.132 | 7.363 | 7.128 | 7.346 | 6,950,902 | +0.26(+3.68%) |
Nov 15, 2012 | 7.226 | 7.291 | 7.030 | 7.085 | 4,891,133 | -0.11(-1.54%) |
Nov 14, 2012 | 7.312 | 7.462 | 7.188 | 7.196 | 5,376,574 | -0.27(-3.61%) |
Nov 13, 2012 | 7.107 | 7.539 | 7.098 | 7.466 | 12,727,226 | +0.21(+2.89%) |
Nov 12, 2012 | 7.154 | 7.265 | 7.085 | 7.256 | 2,881,276 | +0.13(+1.80%) |
Nov 09, 2012 | 7.119 | 7.154 | 7.094 | 7.128 | 4,952,090 | -0.07(-0.95%) |
Nov 08, 2012 | 7.158 | 7.338 | 7.100 | 7.196 | 7,255,053 | +0.06(+0.84%) |
Nov 07, 2012 | 7.179 | 7.201 | 7.072 | 7.137 | 6,977,969 | -0.09(-1.24%) |
Nov 06, 2012 | 7.256 | 7.282 | 7.145 | 7.226 | 3,184,393 | +0.00(+0.00%) |
Nov 05, 2012 | 7.295 | 7.295 | 7.171 | 7.226 | 2,430,014 | -0.06(-0.82%) |
Nov 02, 2012 | 7.397 | 7.397 | 7.235 | 7.286 | 6,197,898 | -0.08(-1.10%) |
Nov 01, 2012 | 7.325 | 7.410 | 7.226 | 7.367 | 3,436,018 | +0.04(+0.53%) |
Oct 31, 2012 | 7.286 | 7.367 | 7.179 | 7.329 | 7,818,003 | +0.16(+2.21%) |
Oct 26, 2012 | 7.256 | 7.171 | 7.171 | 7.171 | 7,145,279 | -0.10(-1.41%) |
Oct 25, 2012 | 7.320 | 7.385 | 7.222 | 7.273 | 4,806,530 | +0.03(+0.35%) |
Oct 24, 2012 | 7.526 | 7.568 | 7.218 | 7.248 | 5,549,826 | -0.21(-2.81%) |
Oct 23, 2012 | 7.500 | 7.551 | 7.440 | 7.457 | 3,914,300 | +0.03(+0.40%) |
Oct 19, 2012 | 7.517 | 7.556 | 7.355 | 7.427 | 4,315,914 | +0.03(+0.46%) |
Oct 18, 2012 | 7.440 | 7.526 | 7.350 | 7.393 | 7,196,622 | -0.11(-1.48%) |
Oct 17, 2012 | 7.415 | 7.568 | 7.402 | 7.504 | 7,342,514 | +0.14(+1.92%) |
Oct 16, 2012 | 7.363 | 7.419 | 7.338 | 7.363 | 5,073,258 | +0.02(+0.29%) |
Oct 15, 2012 | 7.316 | 7.397 | 7.273 | 7.342 | 3,936,800 | +0.02(+0.23%) |
Oct 12, 2012 | 7.333 | 7.376 | 7.295 | 7.325 | 3,378,052 | -0.04(-0.52%) |
Oct 11, 2012 | 7.402 | 7.402 | 7.299 | 7.363 | 5,385,051 | +0.02(+0.29%) |
Oct 10, 2012 | 7.299 | 7.432 | 7.271 | 7.342 | 11,301,660 | +0.07(+0.94%) |
Oct 09, 2012 | 7.115 | 7.329 | 7.051 | 7.273 | 10,821,846 | +0.06(+0.83%) |
Oct 08, 2012 | 7.243 | 7.243 | 7.124 | 7.214 | 8,322,546 | -0.09(-1.29%) |
Oct 05, 2012 | 7.560 | 7.586 | 7.286 | 7.308 | 7,957,995 | -0.24(-3.17%) |
Oct 04, 2012 | 7.496 | 7.564 | 7.477 | 7.547 | 4,520,915 | +0.09(+1.20%) |
Oct 03, 2012 | 7.573 | 7.573 | 7.444 | 7.457 | 4,504,620 | -0.08(-1.08%) |
Oct 02, 2012 | 7.594 | 7.633 | 7.504 | 7.539 | 6,070,655 | -0.03(-0.40%) |
Oct 01, 2012 | 7.530 | 7.675 | 7.509 | 7.568 | 6,736,628 | +0.08(+1.03%) |
Sep 28, 2012 | 7.457 | 7.581 | 7.440 | 7.492 | 7,264,363 | -0.06(-0.79%) |
Sep 27, 2012 | 7.440 | 7.568 | 7.432 | 7.551 | 5,505,597 | +0.13(+1.79%) |
Sep 26, 2012 | 7.457 | 7.530 | 7.359 | 7.419 | 6,274,679 | -0.11(-1.42%) |
Sep 25, 2012 | 7.663 | 7.710 | 7.513 | 7.526 | 6,345,168 | -0.10(-1.35%) |
Sep 24, 2012 | 7.449 | 7.714 | 7.363 | 7.628 | 10,551,484 | +0.11(+1.48%) |
Sep 21, 2012 | 7.615 | 7.675 | 7.517 | 7.517 | 11,852,370 | -0.10(-1.29%) |
Sep 20, 2012 | 7.667 | 7.675 | 7.517 | 7.615 | 8,662,418 | -0.11(-1.38%) |
Sep 19, 2012 | 7.902 | 7.931 | 7.718 | 7.722 | 8,933,460 | -0.14(-1.79%) |
Sep 18, 2012 | 7.940 | 8.009 | 7.864 | 7.864 | 7,448,094 | -0.04(-0.49%) |
Sep 17, 2012 | 8.197 | 8.244 | 7.891 | 7.902 | 11,432,163 | -0.30(-3.65%) |
Sep 14, 2012 | 8.484 | 8.524 | 8.159 | 8.201 | 14,397,411 | -0.21(-2.49%) |
Sep 13, 2012 | 8.526 | 8.582 | 8.317 | 8.411 | 9,502,138 | +0.01(+0.15%) |
Sep 12, 2012 | 8.381 | 8.445 | 8.381 | 8.398 | 3,958,229 | +0.05(+0.61%) |
Sep 11, 2012 | 8.287 | 8.445 | 8.287 | 8.347 | 5,261,727 | -0.06(-0.76%) |
Sep 10, 2012 | 8.552 | 8.580 | 8.411 | 8.411 | 5,998,129 | -0.17(-1.99%) |
Sep 07, 2012 | 8.398 | 8.599 | 8.342 | 8.582 | 6,446,170 | +0.28(+3.35%) |
Sep 06, 2012 | 8.090 | 8.475 | 8.041 | 8.304 | 7,776,792 | +0.23(+2.86%) |
Sep 05, 2012 | 7.911 | 8.086 | 7.868 | 8.073 | 6,909,131 | +0.22(+2.78%) |
Sep 04, 2012 | 7.791 | 7.966 | 7.791 | 7.855 | 2,838,053 | -0.02(-0.22%) |
Aug 31, 2012 | 7.787 | 7.979 | 7.722 | 7.872 | 6,536,385 | +0.20(+2.56%) |
Aug 30, 2012 | 7.727 | 7.774 | 7.658 | 7.675 | 4,645,872 | -0.12(-1.48%) |
Aug 29, 2012 | 7.868 | 7.868 | 7.740 | 7.791 | 3,021,693 | -0.03(-0.33%) |
Aug 27, 2012 | 7.799 | 7.821 | 7.692 | 7.816 | 2,877,262 | -0.00(-0.05%) |
Aug 24, 2012 | 7.846 | 7.864 | 7.761 | 7.821 | 6,288,329 | +0.00(+0.05%) |
Aug 23, 2012 | 7.940 | 7.992 | 7.782 | 7.816 | 6,708,648 | -0.15(-1.83%) |
Aug 22, 2012 | 8.052 | 8.069 | 7.851 | 7.962 | 5,576,430 | -0.09(-1.17%) |
Aug 21, 2012 | 8.047 | 8.176 | 8.047 | 8.056 | 3,423,206 | +0.07(+0.91%) |
Aug 20, 2012 | 8.073 | 8.073 | 7.896 | 7.983 | 6,391,658 | -0.10(-1.22%) |
Aug 17, 2012 | 8.176 | 8.176 | 7.994 | 8.082 | 5,437,030 | -0.06(-0.74%) |
Aug 16, 2012 | 8.214 | 8.227 | 8.064 | 8.141 | 5,906,037 | -0.07(-0.83%) |
Aug 15, 2012 | 8.223 | 8.231 | 8.116 | 8.210 | 4,759,264 | -0.07(-0.88%) |
Aug 14, 2012 | 8.188 | 8.295 | 8.154 | 8.283 | 2,951,760 | +0.07(+0.89%) |
Aug 13, 2012 | 8.261 | 8.312 | 8.165 | 8.210 | 1,830,066 | -0.06(-0.78%) |
Aug 10, 2012 | 8.154 | 8.283 | 8.116 | 8.274 | 3,819,968 | +0.06(+0.73%) |
Aug 09, 2012 | 8.107 | 8.231 | 8.107 | 8.214 | 3,255,750 | +0.03(+0.37%) |
Aug 08, 2012 | 8.112 | 8.184 | 7.979 | 8.184 | 4,883,018 | +0.08(+1.00%) |
Aug 07, 2012 | 8.197 | 8.197 | 8.000 | 8.103 | 3,930,516 | -0.10(-1.25%) |
Aug 06, 2012 | 8.141 | 8.244 | 8.116 | 8.206 | 3,099,596 | +0.06(+0.79%) |
Aug 03, 2012 | 8.184 | 8.227 | 8.073 | 8.141 | 4,691,478 | +0.10(+1.28%) |
Aug 02, 2012 | 8.060 | 8.120 | 7.906 | 8.039 | 5,099,762 | -0.20(-2.39%) |
Aug 01, 2012 | 8.197 | 8.265 | 8.094 | 8.236 | 5,894,950 | +0.13(+1.64%) |
Jul 31, 2012 | 8.124 | 8.221 | 8.030 | 8.103 | 22,851,196 | -0.08(-0.99%) |
Jul 30, 2012 | 8.193 | 8.360 | 8.116 | 8.184 | 7,056,983 | -0.00(-0.05%) |
Jul 27, 2012 | 7.940 | 8.227 | 7.864 | 8.188 | 6,843,256 | +0.34(+4.30%) |
Jul 26, 2012 | 7.735 | 7.872 | 7.680 | 7.851 | 4,665,318 | +0.35(+4.68%) |
Jul 25, 2012 | 7.539 | 7.577 | 7.487 | 7.500 | 3,128,686 | -0.07(-0.90%) |
Jul 24, 2012 | 7.560 | 7.635 | 7.487 | 7.568 | 3,481,210 | -0.00(-0.06%) |
Jul 23, 2012 | 7.564 | 7.590 | 7.449 | 7.573 | 4,546,346 | -0.21(-2.75%) |
Jul 20, 2012 | 7.748 | 7.825 | 7.697 | 7.787 | 3,819,512 | -0.02(-0.22%) |
Jul 19, 2012 | 7.628 | 7.816 | 7.590 | 7.804 | 5,019,181 | +0.24(+3.17%) |
Jul 18, 2012 | 7.513 | 7.573 | 7.496 | 7.564 | 5,254,237 | -0.04(-0.51%) |
Jul 17, 2012 | 7.611 | 7.667 | 7.543 | 7.603 | 7,373,105 | +0.00(+0.00%) |
Jul 16, 2012 | 7.521 | 7.615 | 7.376 | 7.603 | 2,661,003 | +0.10(+1.31%) |
Jul 13, 2012 | 7.312 | 7.556 | 7.312 | 7.504 | 4,837,070 | +0.20(+2.75%) |
Jul 12, 2012 | 7.239 | 7.342 | 7.145 | 7.303 | 4,620,324 | +0.00(+0.00%) |
Jul 11, 2012 | 7.325 | 7.380 | 7.267 | 7.303 | 3,857,884 | -0.06(-0.87%) |
Jul 10, 2012 | 7.376 | 7.406 | 7.308 | 7.367 | 5,871,086 | +0.06(+0.76%) |
Jul 09, 2012 | 7.316 | 7.338 | 7.273 | 7.312 | 5,754,984 | -0.06(-0.75%) |
Jul 06, 2012 | 7.355 | 7.376 | 7.269 | 7.367 | 5,100,222 | -0.08(-1.03%) |
Jul 05, 2012 | 7.564 | 7.564 | 7.389 | 7.444 | 3,718,101 | -0.13(-1.75%) |
Jul 03, 2012 | 7.492 | 7.581 | 7.453 | 7.577 | 4,607,541 | +0.12(+1.55%) |
Jul 02, 2012 | 7.440 | 7.479 | 7.350 | 7.462 | 5,551,070 | +0.11(+1.45%) |
Jun 29, 2012 | 7.457 | 7.483 | 7.303 | 7.355 | 5,808,717 | +0.18(+2.56%) |
Jun 28, 2012 | 7.201 | 7.329 | 7.068 | 7.171 | 6,046,375 | -0.13(-1.82%) |
Jun 27, 2012 | 7.261 | 7.342 | 7.222 | 7.303 | 4,613,741 | +0.09(+1.30%) |
Jun 26, 2012 | 7.051 | 7.261 | 7.032 | 7.209 | 7,556,909 | +0.23(+3.31%) |
Jun 25, 2012 | 7.068 | 7.128 | 6.906 | 6.978 | 6,646,265 | -0.18(-2.57%) |
Jun 22, 2012 | 7.248 | 7.308 | 7.085 | 7.162 | 4,541,570 | -0.04(-0.53%) |
Jun 21, 2012 | 7.504 | 7.513 | 7.188 | 7.201 | 6,151,495 | -0.33(-4.37%) |
Jun 20, 2012 | 7.551 | 7.581 | 7.457 | 7.530 | 4,934,545 | -0.02(-0.23%) |
Jun 19, 2012 | 7.611 | 7.611 | 7.526 | 7.547 | 4,324,202 | +0.03(+0.46%) |
Jun 18, 2012 | 7.466 | 7.624 | 7.449 | 7.513 | 6,188,085 | -0.07(-0.96%) |
Jun 15, 2012 | 7.628 | 7.641 | 7.504 | 7.586 | 9,039,392 | +0.06(+0.80%) |
Jun 14, 2012 | 7.483 | 7.577 | 7.419 | 7.526 | 5,377,827 | +0.04(+0.51%) |
Jun 13, 2012 | 7.675 | 7.675 | 7.462 | 7.487 | 4,584,767 | -0.17(-2.18%) |
Jun 12, 2012 | 7.513 | 7.663 | 7.474 | 7.654 | 5,090,332 | +0.21(+2.81%) |
Jun 11, 2012 | 7.740 | 7.761 | 7.432 | 7.444 | 3,514,664 | -0.18(-2.36%) |
Jun 08, 2012 | 7.530 | 7.663 | 7.432 | 7.624 | 4,306,276 | -0.05(-0.61%) |
Jun 07, 2012 | 7.568 | 7.958 | 7.633 | 7.671 | 11,280,240 | +0.10(+1.36%) |
Jun 06, 2012 | 7.269 | 7.590 | 7.175 | 7.568 | 10,705,189 | +0.45(+6.31%) |
Jun 05, 2012 | 7.038 | 7.132 | 6.974 | 7.119 | 3,740,627 | +0.07(+0.97%) |
Jun 04, 2012 | 7.017 | 7.119 | 6.991 | 7.051 | 5,540,167 | +0.05(+0.67%) |
Jun 01, 2012 | 6.897 | 7.085 | 6.867 | 7.004 | 7,670,196 | -0.11(-1.56%) |
May 31, 2012 | 7.243 | 7.269 | 7.032 | 7.115 | 11,458,221 | -0.12(-1.60%) |
May 30, 2012 | 7.235 | 7.265 | 7.055 | 7.231 | 10,993,489 | -0.29(-3.87%) |
May 29, 2012 | 7.470 | 7.564 | 7.325 | 7.521 | 11,162,307 | +0.44(+6.22%) |
May 25, 2012 | 7.021 | 7.149 | 7.008 | 7.081 | 6,119,528 | +0.03(+0.36%) |
May 24, 2012 | 7.043 | 7.115 | 6.995 | 7.055 | 6,219,290 | +0.01(+0.12%) |
May 23, 2012 | 7.004 | 7.060 | 6.876 | 7.047 | 10,369,193 | -0.15(-2.02%) |
May 22, 2012 | 6.974 | 7.201 | 6.940 | 7.192 | 11,500,359 | +0.19(+2.75%) |
May 21, 2012 | 6.859 | 7.000 | 6.777 | 7.000 | 12,992,902 | +0.29(+4.33%) |
May 18, 2012 | 6.790 | 6.850 | 6.679 | 6.709 | 5,711,878 | -0.10(-1.44%) |
May 17, 2012 | 7.038 | 7.038 | 6.679 | 6.807 | 7,326,658 | -0.21(-3.05%) |
May 16, 2012 | 7.047 | 7.124 | 6.987 | 7.021 | 6,236,021 | +0.00(+0.00%) |
May 15, 2012 | 7.111 | 7.154 | 6.989 | 7.021 | 7,082,025 | -0.15(-2.03%) |
May 14, 2012 | 7.308 | 7.308 | 7.051 | 7.167 | 6,384,686 | -0.27(-3.57%) |
May 11, 2012 | 7.286 | 7.466 | 7.269 | 7.432 | 4,548,720 | +0.02(+0.23%) |
May 10, 2012 | 7.521 | 7.701 | 7.410 | 7.415 | 7,280,093 | -0.08(-1.03%) |
May 09, 2012 | 7.521 | 7.547 | 7.436 | 7.492 | 5,130,943 | -0.15(-1.96%) |
May 08, 2012 | 7.842 | 7.906 | 7.402 | 7.641 | 7,303,460 | -0.06(-0.81%) |
May 07, 2012 | 7.516 | 7.716 | 7.475 | 7.703 | 5,723,930 | +0.20(+2.72%) |
May 04, 2012 | 7.655 | 7.712 | 7.398 | 7.500 | 11,201,522 | -0.24(-3.11%) |
May 03, 2012 | 8.013 | 8.025 | 7.699 | 7.740 | 10,660,836 | -0.30(-3.75%) |
May 02, 2012 | 7.874 | 8.050 | 7.809 | 8.042 | 6,606,132 | +0.12(+1.49%) |
May 01, 2012 | 8.001 | 8.025 | 7.874 | 7.923 | 3,581,492 | -0.04(-0.56%) |
Apr 30, 2012 | 7.797 | 7.968 | 7.655 | 7.968 | 7,957,252 | +0.20(+2.52%) |
Apr 27, 2012 | 7.606 | 7.777 | 7.557 | 7.773 | 5,752,061 | +0.16(+2.14%) |
Apr 26, 2012 | 7.520 | 7.667 | 7.394 | 7.610 | 7,223,197 | +0.02(+0.21%) |
Apr 25, 2012 | 7.463 | 7.622 | 7.333 | 7.593 | 7,573,057 | +0.22(+2.98%) |
Apr 24, 2012 | 7.259 | 7.373 | 7.206 | 7.373 | 5,420,722 | +0.09(+1.23%) |
Apr 23, 2012 | 7.312 | 7.325 | 7.096 | 7.284 | 5,343,282 | -0.09(-1.22%) |
Apr 20, 2012 | 7.504 | 7.516 | 7.337 | 7.373 | 4,510,384 | -0.09(-1.15%) |
Apr 19, 2012 | 7.475 | 7.557 | 7.451 | 7.459 | 2,867,780 | +0.01(+0.11%) |
Apr 18, 2012 | 7.426 | 7.487 | 7.349 | 7.451 | 3,372,346 | +0.02(+0.22%) |
Apr 17, 2012 | 7.382 | 7.467 | 7.325 | 7.435 | 3,428,659 | +0.04(+0.55%) |
Apr 16, 2012 | 7.492 | 7.492 | 7.296 | 7.394 | 4,936,901 | -0.04(-0.49%) |
Apr 13, 2012 | 7.447 | 7.451 | 7.378 | 7.430 | 4,063,318 | -0.02(-0.33%) |
Apr 12, 2012 | 7.268 | 7.475 | 7.259 | 7.455 | 5,635,597 | +0.18(+2.52%) |
Apr 11, 2012 | 7.329 | 7.349 | 7.235 | 7.272 | 5,013,669 | +0.04(+0.62%) |
Apr 10, 2012 | 7.463 | 7.496 | 7.186 | 7.227 | 9,580,061 | -0.23(-3.06%) |
Apr 09, 2012 | 7.435 | 7.479 | 7.345 | 7.455 | 2,950,893 | -0.06(-0.76%) |
Apr 05, 2012 | 7.410 | 7.532 | 7.369 | 7.512 | 6,534,975 | +0.05(+0.71%) |
Apr 04, 2012 | 7.418 | 7.528 | 7.329 | 7.459 | 5,803,189 | -0.06(-0.76%) |
Apr 03, 2012 | 7.630 | 7.695 | 7.504 | 7.516 | 3,993,789 | -0.10(-1.34%) |
Apr 02, 2012 | 7.471 | 7.634 | 7.451 | 7.618 | 5,480,331 | +0.15(+1.96%) |
Mar 30, 2012 | 7.483 | 7.610 | 7.398 | 7.471 | 6,240,259 | +0.09(+1.16%) |
Mar 29, 2012 | 7.386 | 7.406 | 7.239 | 7.386 | 5,699,608 | -0.03(-0.38%) |
Mar 28, 2012 | 7.349 | 7.467 | 7.231 | 7.414 | 8,343,830 | -0.06(-0.82%) |
Mar 27, 2012 | 7.536 | 7.573 | 7.394 | 7.475 | 5,024,570 | -0.06(-0.76%) |
Mar 26, 2012 | 7.659 | 7.659 | 7.471 | 7.532 | 4,706,716 | +0.05(+0.71%) |
Mar 23, 2012 | 7.373 | 7.483 | 7.345 | 7.479 | 5,449,612 | +0.16(+2.23%) |
Mar 22, 2012 | 7.386 | 7.500 | 7.284 | 7.316 | 6,037,179 | -0.16(-2.18%) |
Mar 21, 2012 | 7.402 | 7.487 | 7.365 | 7.479 | 3,794,958 | +0.09(+1.16%) |
Mar 20, 2012 | 7.406 | 7.443 | 7.320 | 7.394 | 5,903,240 | -0.04(-0.49%) |
Mar 19, 2012 | 7.626 | 7.634 | 7.430 | 7.430 | 8,020,818 | -0.26(-3.44%) |
Mar 16, 2012 | 7.679 | 7.736 | 7.606 | 7.695 | 10,679,482 | +0.12(+1.61%) |
Mar 15, 2012 | 7.622 | 7.764 | 7.540 | 7.573 | 10,396,208 | +0.13(+1.81%) |
Mar 14, 2012 | 7.483 | 7.557 | 7.430 | 7.439 | 8,030,365 | +0.00(+0.05%) |
Mar 13, 2012 | 7.333 | 7.435 | 7.255 | 7.435 | 8,834,211 | +0.21(+2.87%) |
Mar 12, 2012 | 7.174 | 7.512 | 7.174 | 7.227 | 10,455,836 | -0.13(-1.77%) |
Mar 09, 2012 | 7.390 | 7.406 | 7.333 | 7.357 | 8,688,175 | +0.05(+0.73%) |
Mar 08, 2012 | 7.378 | 7.378 | 7.235 | 7.304 | 9,208,236 | -0.07(-0.94%) |
Mar 07, 2012 | 7.296 | 7.455 | 7.239 | 7.373 | 5,221,685 | +0.14(+1.91%) |
Mar 06, 2012 | 7.333 | 7.333 | 7.170 | 7.235 | 6,350,370 | -0.22(-3.00%) |
Mar 05, 2012 | 7.577 | 7.610 | 7.451 | 7.459 | 4,362,880 | -0.11(-1.51%) |
Mar 02, 2012 | 7.516 | 7.585 | 7.471 | 7.573 | 3,819,538 | +0.03(+0.43%) |