Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.286 | 8.302 | 8.221 | 8.221 | 358,349 | -0.04(-0.46%) |
Mar 27, 2013 | 8.221 | 8.274 | 8.221 | 8.259 | 198,527 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,475 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.259 | 208,223 | -0.08(-0.91%) |
Mar 22, 2013 | 8.384 | 8.384 | 8.302 | 8.335 | 119,115 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,760 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.384 | 88,719 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,400 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,791 | +0.21(+2.62%) |
Mar 15, 2013 | 8.145 | 8.166 | 8.047 | 8.090 | 406,407 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,317 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.373 | 230,296 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.395 | 8.432 | 279,938 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.514 | 8.519 | 161,372 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.557 | 8.670 | 157,485 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.541 | 8.584 | 110,023 | -0.09(-1.06%) |
Mar 06, 2013 | 8.649 | 8.676 | 8.584 | 8.676 | 128,788 | +0.04(+0.44%) |
Mar 05, 2013 | 8.595 | 8.638 | 8.573 | 8.638 | 107,690 | +0.03(+0.38%) |
Mar 04, 2013 | 8.584 | 8.605 | 8.546 | 8.605 | 94,899 | +0.03(+0.38%) |
Mar 01, 2013 | 8.605 | 8.649 | 8.536 | 8.573 | 138,981 | +0.02(+0.25%) |
Feb 28, 2013 | 8.530 | 8.573 | 8.508 | 8.551 | 124,314 | +0.01(+0.13%) |
Feb 27, 2013 | 8.530 | 8.573 | 8.465 | 8.541 | 108,624 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.530 | 8.432 | 8.514 | 118,083 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,295 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,848 | -0.03(-0.38%) |
Feb 21, 2013 | 8.530 | 8.595 | 8.530 | 8.568 | 96,096 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,532 | -0.03(-0.38%) |
Feb 19, 2013 | 8.514 | 8.541 | 8.470 | 8.541 | 205,568 | +0.05(+0.57%) |
Feb 15, 2013 | 8.568 | 8.573 | 8.441 | 8.492 | 180,691 | -0.08(-0.88%) |
Feb 14, 2013 | 8.584 | 8.622 | 8.470 | 8.568 | 176,806 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.568 | 8.584 | 124,867 | +0.00(+0.00%) |
Feb 12, 2013 | 8.611 | 8.648 | 8.578 | 8.584 | 119,287 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.611 | 8.578 | 8.611 | 92,109 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,862 | +0.01(+0.13%) |
Feb 07, 2013 | 8.611 | 8.611 | 8.557 | 8.562 | 129,515 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,806 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,469 | +0.03(+0.38%) |
Feb 01, 2013 | 8.492 | 8.551 | 8.449 | 8.471 | 167,182 | -0.04(-0.44%) |
Jan 31, 2013 | 8.519 | 8.562 | 8.465 | 8.508 | 195,843 | -0.05(-0.57%) |
Jan 30, 2013 | 8.438 | 8.589 | 8.433 | 8.557 | 193,746 | +0.09(+1.02%) |
Jan 29, 2013 | 8.492 | 8.600 | 8.449 | 8.471 | 236,137 | -0.07(-0.82%) |
Jan 28, 2013 | 8.611 | 8.611 | 8.498 | 8.541 | 236,066 | -0.06(-0.68%) |
Jan 25, 2013 | 8.621 | 8.637 | 8.568 | 8.600 | 147,136 | +0.01(+0.06%) |
Jan 24, 2013 | 8.643 | 8.648 | 8.568 | 8.594 | 214,799 | -0.03(-0.37%) |
Jan 23, 2013 | 8.627 | 8.659 | 8.578 | 8.627 | 249,167 | -0.01(-0.06%) |
Jan 22, 2013 | 8.659 | 8.670 | 8.611 | 8.632 | 181,357 | -0.03(-0.31%) |
Jan 18, 2013 | 8.681 | 8.681 | 8.600 | 8.659 | 155,596 | -0.02(-0.19%) |
Jan 17, 2013 | 8.664 | 8.675 | 8.598 | 8.675 | 97,834 | +0.06(+0.69%) |
Jan 16, 2013 | 8.627 | 8.627 | 8.471 | 8.616 | 131,131 | +0.02(+0.19%) |
Jan 15, 2013 | 8.691 | 8.772 | 8.557 | 8.600 | 203,015 | -0.04(-0.50%) |
Jan 14, 2013 | 8.718 | 8.761 | 8.637 | 8.643 | 116,334 | -0.06(-0.74%) |
Jan 11, 2013 | 8.799 | 8.804 | 8.707 | 8.707 | 88,385 | -0.08(-0.92%) |
Jan 10, 2013 | 8.847 | 8.847 | 8.725 | 8.788 | 113,769 | -0.02(-0.24%) |
Jan 09, 2013 | 8.745 | 8.809 | 8.718 | 8.809 | 94,558 | +0.09(+1.04%) |
Jan 08, 2013 | 8.692 | 8.735 | 8.670 | 8.718 | 97,019 | +0.03(+0.37%) |
Jan 07, 2013 | 8.665 | 8.729 | 8.644 | 8.686 | 180,845 | +0.02(+0.25%) |
Jan 04, 2013 | 8.654 | 8.718 | 8.638 | 8.665 | 165,262 | +0.03(+0.37%) |
Jan 03, 2013 | 8.601 | 8.686 | 8.536 | 8.633 | 112,844 | +0.07(+0.88%) |
Jan 02, 2013 | 8.478 | 8.563 | 8.306 | 8.558 | 159,408 | +0.25(+3.03%) |
Dec 31, 2012 | 8.247 | 8.306 | 8.178 | 8.306 | 284,912 | +0.06(+0.71%) |
Dec 28, 2012 | 8.199 | 8.306 | 8.178 | 8.247 | 262,094 | +0.09(+1.12%) |
Dec 27, 2012 | 8.355 | 8.360 | 8.140 | 8.156 | 308,748 | -0.21(-2.50%) |
Dec 26, 2012 | 8.344 | 8.397 | 8.333 | 8.365 | 137,506 | +0.01(+0.06%) |
Dec 24, 2012 | 8.419 | 8.419 | 8.355 | 8.360 | 103,530 | -0.06(-0.70%) |
Dec 21, 2012 | 8.349 | 8.419 | 8.296 | 8.419 | 349,633 | +0.07(+0.90%) |
Dec 20, 2012 | 8.387 | 8.419 | 8.328 | 8.344 | 291,195 | -0.01(-0.06%) |
Dec 19, 2012 | 8.392 | 8.542 | 8.322 | 8.349 | 437,495 | -0.04(-0.51%) |
Dec 18, 2012 | 8.387 | 8.466 | 8.304 | 8.392 | 219,656 | -0.04(-0.51%) |
Dec 17, 2012 | 8.686 | 8.686 | 8.376 | 8.435 | 372,972 | -0.18(-2.11%) |
Dec 14, 2012 | 8.670 | 8.670 | 8.574 | 8.617 | 234,737 | -0.06(-0.68%) |
Dec 13, 2012 | 8.697 | 8.713 | 8.627 | 8.676 | 131,540 | +0.00(+0.00%) |
Dec 12, 2012 | 8.686 | 8.820 | 8.670 | 8.676 | 198,042 | -0.07(-0.79%) |
Dec 11, 2012 | 8.761 | 8.814 | 8.681 | 8.745 | 152,890 | +0.06(+0.67%) |
Dec 10, 2012 | 8.734 | 8.798 | 8.638 | 8.686 | 186,898 | -0.03(-0.31%) |
Dec 07, 2012 | 8.830 | 8.830 | 8.713 | 8.713 | 135,178 | -0.12(-1.39%) |
Dec 06, 2012 | 8.910 | 8.920 | 8.830 | 8.835 | 204,911 | -0.07(-0.78%) |
Dec 05, 2012 | 8.846 | 8.931 | 8.840 | 8.904 | 172,417 | +0.06(+0.66%) |
Dec 04, 2012 | 8.878 | 8.899 | 8.793 | 8.846 | 164,399 | -0.03(-0.30%) |
Nov 30, 2012 | 8.814 | 8.872 | 8.771 | 8.872 | 150,032 | +0.09(+1.03%) |
Nov 29, 2012 | 8.777 | 8.808 | 8.761 | 8.782 | 171,831 | -0.01(-0.06%) |
Nov 28, 2012 | 8.729 | 8.787 | 8.713 | 8.787 | 203,486 | +0.06(+0.73%) |
Nov 27, 2012 | 8.585 | 8.723 | 8.585 | 8.723 | 161,907 | +0.12(+1.36%) |
Nov 26, 2012 | 8.670 | 8.670 | 8.553 | 8.606 | 123,442 | -0.09(-1.04%) |
Nov 23, 2012 | 8.606 | 8.702 | 8.595 | 8.697 | 69,449 | +0.10(+1.11%) |
Nov 21, 2012 | 8.622 | 8.649 | 8.595 | 8.601 | 195,149 | -0.05(-0.55%) |
Nov 20, 2012 | 8.643 | 8.649 | 8.553 | 8.649 | 92,016 | +0.04(+0.43%) |
Nov 19, 2012 | 8.446 | 8.633 | 8.446 | 8.611 | 210,880 | +0.15(+1.83%) |
Nov 16, 2012 | 8.324 | 8.484 | 8.309 | 8.457 | 85,821 | +0.13(+1.60%) |
Nov 15, 2012 | 8.414 | 8.420 | 8.228 | 8.324 | 309,839 | -0.12(-1.45%) |
Nov 14, 2012 | 8.420 | 8.489 | 8.420 | 8.446 | 304,887 | -0.04(-0.50%) |
Nov 13, 2012 | 8.606 | 8.606 | 8.457 | 8.489 | 243,908 | -0.11(-1.24%) |
Nov 12, 2012 | 8.601 | 8.627 | 8.574 | 8.595 | 105,990 | +0.03(+0.31%) |
Nov 09, 2012 | 8.611 | 8.691 | 8.527 | 8.569 | 316,094 | -0.09(-1.04%) |
Nov 08, 2012 | 8.558 | 8.675 | 8.558 | 8.659 | 149,875 | +0.09(+1.05%) |
Nov 07, 2012 | 8.405 | 8.601 | 8.405 | 8.569 | 178,141 | +0.08(+1.00%) |
Nov 06, 2012 | 8.463 | 8.548 | 8.442 | 8.484 | 171,429 | +0.04(+0.50%) |
Nov 05, 2012 | 8.585 | 8.585 | 8.415 | 8.442 | 165,011 | -0.11(-1.30%) |
Nov 02, 2012 | 8.723 | 8.723 | 8.527 | 8.553 | 196,393 | -0.16(-1.88%) |
Nov 01, 2012 | 8.712 | 8.738 | 8.670 | 8.717 | 160,810 | +0.06(+0.67%) |
Oct 31, 2012 | 8.664 | 8.839 | 8.654 | 8.659 | 193,068 | -0.02(-0.24%) |
Oct 26, 2012 | 8.744 | 8.680 | 8.680 | 8.680 | 200,216 | -0.02(-0.18%) |
Oct 25, 2012 | 8.723 | 8.723 | 8.648 | 8.696 | 117,361 | -0.01(-0.06%) |
Oct 24, 2012 | 8.574 | 8.701 | 8.537 | 8.701 | 263,268 | +0.17(+1.99%) |
Oct 23, 2012 | 8.601 | 8.601 | 8.505 | 8.532 | 152,794 | -0.06(-0.68%) |
Oct 19, 2012 | 8.590 | 8.606 | 8.532 | 8.590 | 107,833 | +0.02(+0.19%) |
Oct 18, 2012 | 8.585 | 8.606 | 8.537 | 8.574 | 86,481 | +0.01(+0.06%) |
Oct 17, 2012 | 8.542 | 8.580 | 8.532 | 8.569 | 101,063 | +0.03(+0.31%) |
Oct 16, 2012 | 8.505 | 8.548 | 8.489 | 8.542 | 165,783 | +0.02(+0.19%) |
Oct 15, 2012 | 8.590 | 8.601 | 8.500 | 8.527 | 110,932 | -0.04(-0.43%) |
Oct 12, 2012 | 8.574 | 8.622 | 8.516 | 8.564 | 118,465 | +0.02(+0.25%) |
Oct 11, 2012 | 8.521 | 8.569 | 8.505 | 8.542 | 109,809 | -0.01(-0.06%) |
Oct 10, 2012 | 8.505 | 8.548 | 8.442 | 8.548 | 198,265 | +0.05(+0.56%) |
Oct 09, 2012 | 8.516 | 8.534 | 8.490 | 8.500 | 232,130 | -0.04(-0.49%) |
Oct 08, 2012 | 8.553 | 8.569 | 8.495 | 8.542 | 103,910 | +0.01(+0.06%) |
Oct 05, 2012 | 8.490 | 8.553 | 8.479 | 8.537 | 160,964 | +0.04(+0.43%) |
Oct 04, 2012 | 8.558 | 8.558 | 8.463 | 8.500 | 118,816 | -0.05(-0.56%) |
Oct 03, 2012 | 8.606 | 8.627 | 8.516 | 8.548 | 165,942 | -0.03(-0.37%) |
Oct 02, 2012 | 8.690 | 8.690 | 8.548 | 8.579 | 180,864 | -0.07(-0.79%) |
Oct 01, 2012 | 8.711 | 8.748 | 8.622 | 8.648 | 164,816 | -0.05(-0.61%) |
Sep 28, 2012 | 8.674 | 8.701 | 8.632 | 8.701 | 111,462 | +0.07(+0.79%) |
Sep 27, 2012 | 8.674 | 8.674 | 8.585 | 8.632 | 150,591 | -0.02(-0.18%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.574 | 8.648 | 176,585 | +0.07(+0.80%) |
Sep 25, 2012 | 8.505 | 8.579 | 8.474 | 8.579 | 284,105 | +0.09(+1.12%) |
Sep 24, 2012 | 8.463 | 8.500 | 8.432 | 8.484 | 158,829 | +0.04(+0.44%) |
Sep 21, 2012 | 8.447 | 8.447 | 8.416 | 8.447 | 196,173 | +0.02(+0.19%) |
Sep 20, 2012 | 8.405 | 8.447 | 8.368 | 8.432 | 215,644 | +0.02(+0.25%) |
Sep 19, 2012 | 8.389 | 8.411 | 8.384 | 8.411 | 152,391 | +0.02(+0.25%) |
Sep 18, 2012 | 8.379 | 8.395 | 8.368 | 8.389 | 141,869 | +0.01(+0.06%) |
Sep 17, 2012 | 8.379 | 8.395 | 8.347 | 8.384 | 257,762 | +0.02(+0.19%) |
Sep 14, 2012 | 8.347 | 8.384 | 8.331 | 8.368 | 119,247 | +0.04(+0.51%) |
Sep 13, 2012 | 8.252 | 8.326 | 8.242 | 8.326 | 124,432 | +0.05(+0.64%) |
Sep 12, 2012 | 8.226 | 8.273 | 8.194 | 8.273 | 121,225 | +0.08(+0.97%) |
Sep 11, 2012 | 8.179 | 8.205 | 8.152 | 8.194 | 103,516 | +0.03(+0.32%) |
Sep 10, 2012 | 8.152 | 8.173 | 8.142 | 8.168 | 124,002 | +0.01(+0.13%) |
Sep 07, 2012 | 8.121 | 8.158 | 8.121 | 8.158 | 60,426 | +0.02(+0.26%) |
Sep 06, 2012 | 8.126 | 8.173 | 8.116 | 8.137 | 177,391 | +0.00(+0.00%) |
Sep 05, 2012 | 8.152 | 8.179 | 8.131 | 8.137 | 203,380 | +0.00(+0.00%) |
Sep 04, 2012 | 8.200 | 8.205 | 8.131 | 8.137 | 159,278 | -0.04(-0.51%) |
Aug 31, 2012 | 8.137 | 8.179 | 8.116 | 8.179 | 48,455 | +0.03(+0.39%) |
Aug 30, 2012 | 8.121 | 8.147 | 8.079 | 8.147 | 111,409 | +0.01(+0.06%) |
Aug 29, 2012 | 8.063 | 8.142 | 8.063 | 8.142 | 126,525 | +0.09(+1.17%) |
Aug 27, 2012 | 8.016 | 8.063 | 7.990 | 8.047 | 171,872 | +0.07(+0.85%) |
Aug 24, 2012 | 7.953 | 8.026 | 7.932 | 7.979 | 190,442 | +0.02(+0.20%) |
Aug 23, 2012 | 8.011 | 8.074 | 7.932 | 7.963 | 239,460 | -0.03(-0.39%) |
Aug 22, 2012 | 8.063 | 8.063 | 7.874 | 7.995 | 601,713 | -0.07(-0.85%) |
Aug 21, 2012 | 8.231 | 8.231 | 8.037 | 8.063 | 272,255 | -0.14(-1.73%) |
Aug 20, 2012 | 8.205 | 8.236 | 8.189 | 8.205 | 94,822 | -0.03(-0.38%) |
Aug 17, 2012 | 8.163 | 8.242 | 8.147 | 8.236 | 111,459 | +0.08(+1.03%) |
Aug 16, 2012 | 8.173 | 8.210 | 8.147 | 8.152 | 119,067 | +0.02(+0.26%) |
Aug 15, 2012 | 8.126 | 8.168 | 8.126 | 8.131 | 70,659 | +0.03(+0.32%) |
Aug 14, 2012 | 8.037 | 8.173 | 8.037 | 8.105 | 409,299 | +0.03(+0.32%) |
Aug 13, 2012 | 8.168 | 8.173 | 8.068 | 8.079 | 238,225 | -0.04(-0.52%) |
Aug 10, 2012 | 8.105 | 8.163 | 8.090 | 8.121 | 177,718 | +0.03(+0.32%) |
Aug 09, 2012 | 8.215 | 8.215 | 8.079 | 8.095 | 244,654 | -0.10(-1.21%) |
Aug 08, 2012 | 8.220 | 8.267 | 8.194 | 8.194 | 133,380 | -0.06(-0.70%) |
Aug 07, 2012 | 8.361 | 8.361 | 8.251 | 8.251 | 159,788 | -0.07(-0.88%) |
Aug 06, 2012 | 8.330 | 8.366 | 8.324 | 8.324 | 115,747 | +0.02(+0.19%) |
Aug 03, 2012 | 8.335 | 8.350 | 8.277 | 8.309 | 151,815 | +0.02(+0.25%) |
Aug 02, 2012 | 8.387 | 8.387 | 8.288 | 8.288 | 124,256 | -0.09(-1.12%) |
Aug 01, 2012 | 8.424 | 8.424 | 8.335 | 8.382 | 202,320 | +0.00(+0.00%) |
Jul 31, 2012 | 8.361 | 8.403 | 8.319 | 8.382 | 187,015 | +0.05(+0.56%) |
Jul 30, 2012 | 8.319 | 8.371 | 8.319 | 8.335 | 94,435 | +0.03(+0.31%) |
Jul 27, 2012 | 8.366 | 8.387 | 8.298 | 8.309 | 127,330 | -0.04(-0.50%) |
Jul 26, 2012 | 8.403 | 8.403 | 8.319 | 8.350 | 91,660 | -0.01(-0.06%) |
Jul 25, 2012 | 8.371 | 8.371 | 8.319 | 8.356 | 151,953 | +0.02(+0.19%) |
Jul 24, 2012 | 8.350 | 8.392 | 8.335 | 8.340 | 97,280 | -0.01(-0.13%) |
Jul 23, 2012 | 8.319 | 8.377 | 8.310 | 8.350 | 138,042 | +0.03(+0.31%) |
Jul 20, 2012 | 8.356 | 8.387 | 8.309 | 8.324 | 178,107 | -0.04(-0.44%) |
Jul 19, 2012 | 8.330 | 8.361 | 8.299 | 8.361 | 108,878 | +0.06(+0.75%) |
Jul 18, 2012 | 8.340 | 8.340 | 8.283 | 8.298 | 101,319 | -0.02(-0.19%) |
Jul 17, 2012 | 8.418 | 8.418 | 8.314 | 8.314 | 87,288 | -0.01(-0.13%) |
Jul 16, 2012 | 8.350 | 8.382 | 8.288 | 8.324 | 97,709 | -0.02(-0.25%) |
Jul 13, 2012 | 8.330 | 8.345 | 8.277 | 8.345 | 78,788 | +0.08(+0.95%) |
Jul 12, 2012 | 8.345 | 8.345 | 8.230 | 8.267 | 106,356 | -0.05(-0.63%) |
Jul 11, 2012 | 8.402 | 8.402 | 8.278 | 8.319 | 138,782 | -0.04(-0.50%) |
Jul 10, 2012 | 8.309 | 8.361 | 8.303 | 8.361 | 110,544 | +0.05(+0.63%) |
Jul 09, 2012 | 8.293 | 8.309 | 8.283 | 8.309 | 110,155 | +0.02(+0.19%) |
Jul 06, 2012 | 8.278 | 8.298 | 8.236 | 8.293 | 127,124 | -0.01(-0.06%) |
Jul 05, 2012 | 8.309 | 8.309 | 8.257 | 8.298 | 102,941 | -0.01(-0.13%) |
Jul 03, 2012 | 8.262 | 8.309 | 8.231 | 8.309 | 145,360 | +0.05(+0.57%) |
Jul 02, 2012 | 8.174 | 8.262 | 8.174 | 8.262 | 173,784 | +0.10(+1.27%) |
Jun 29, 2012 | 8.148 | 8.158 | 8.075 | 8.158 | 207,707 | +0.07(+0.83%) |
Jun 28, 2012 | 8.080 | 8.101 | 8.059 | 8.091 | 138,316 | +0.02(+0.19%) |
Jun 27, 2012 | 8.070 | 8.122 | 8.059 | 8.075 | 186,628 | +0.02(+0.26%) |
Jun 26, 2012 | 8.059 | 8.065 | 8.028 | 8.054 | 221,387 | -0.01(-0.06%) |
Jun 25, 2012 | 8.070 | 8.070 | 8.024 | 8.059 | 119,235 | +0.03(+0.32%) |
Jun 22, 2012 | 8.028 | 8.059 | 8.002 | 8.033 | 181,781 | +0.04(+0.52%) |
Jun 21, 2012 | 8.018 | 8.023 | 7.992 | 7.992 | 121,723 | -0.01(-0.06%) |
Jun 20, 2012 | 7.997 | 8.023 | 7.971 | 7.997 | 132,443 | +0.01(+0.06%) |
Jun 19, 2012 | 7.966 | 7.992 | 7.930 | 7.992 | 106,945 | +0.06(+0.79%) |
Jun 18, 2012 | 7.857 | 7.935 | 7.847 | 7.930 | 180,576 | +0.11(+1.39%) |
Jun 15, 2012 | 7.898 | 7.912 | 7.743 | 7.821 | 231,776 | -0.08(-1.05%) |
Jun 14, 2012 | 7.976 | 7.987 | 7.898 | 7.904 | 193,027 | -0.10(-1.23%) |
Jun 13, 2012 | 7.945 | 8.008 | 7.934 | 8.002 | 228,169 | +0.07(+0.92%) |
Jun 12, 2012 | 7.919 | 7.940 | 7.904 | 7.930 | 143,099 | +0.02(+0.26%) |
Jun 11, 2012 | 7.919 | 7.929 | 7.888 | 7.909 | 94,760 | +0.02(+0.20%) |
Jun 08, 2012 | 7.816 | 7.909 | 7.816 | 7.893 | 147,033 | +0.05(+0.59%) |
Jun 07, 2012 | 7.904 | 7.914 | 7.806 | 7.847 | 204,503 | -0.05(-0.59%) |
Jun 06, 2012 | 7.811 | 7.893 | 7.797 | 7.893 | 195,753 | +0.08(+0.99%) |
Jun 05, 2012 | 7.826 | 7.847 | 7.790 | 7.816 | 93,233 | -0.02(-0.26%) |
Jun 04, 2012 | 7.800 | 7.847 | 7.728 | 7.837 | 246,757 | +0.04(+0.46%) |
Jun 01, 2012 | 7.826 | 7.831 | 7.759 | 7.800 | 183,259 | +0.04(+0.53%) |
May 31, 2012 | 7.800 | 7.852 | 7.759 | 7.759 | 207,112 | -0.06(-0.73%) |
May 30, 2012 | 7.795 | 7.847 | 7.775 | 7.816 | 142,716 | -0.01(-0.07%) |
May 29, 2012 | 7.816 | 7.868 | 7.785 | 7.821 | 157,403 | +0.03(+0.40%) |
May 25, 2012 | 7.811 | 7.811 | 7.754 | 7.790 | 87,555 | +0.01(+0.07%) |
May 24, 2012 | 7.785 | 7.785 | 7.733 | 7.785 | 96,942 | +0.03(+0.33%) |
May 23, 2012 | 7.795 | 7.795 | 7.718 | 7.759 | 136,823 | +0.00(+0.00%) |
May 22, 2012 | 7.785 | 7.806 | 7.718 | 7.759 | 190,329 | -0.02(-0.20%) |
May 21, 2012 | 7.785 | 7.785 | 7.759 | 7.775 | 78,178 | +0.01(+0.13%) |
May 18, 2012 | 7.764 | 7.785 | 7.733 | 7.764 | 158,272 | -0.01(-0.13%) |
May 17, 2012 | 7.780 | 7.780 | 7.733 | 7.775 | 125,642 | +0.01(+0.13%) |
May 16, 2012 | 7.764 | 7.769 | 7.728 | 7.764 | 125,596 | +0.03(+0.33%) |
May 15, 2012 | 7.707 | 7.744 | 7.707 | 7.738 | 61,293 | +0.03(+0.40%) |
May 14, 2012 | 7.764 | 7.764 | 7.692 | 7.707 | 101,578 | -0.04(-0.47%) |
May 11, 2012 | 7.800 | 7.800 | 7.706 | 7.744 | 123,325 | +0.02(+0.20%) |
May 10, 2012 | 7.759 | 7.779 | 7.713 | 7.728 | 110,384 | -0.01(-0.07%) |
May 09, 2012 | 7.743 | 7.749 | 7.718 | 7.733 | 135,583 | +0.02(+0.27%) |
May 08, 2012 | 7.692 | 7.764 | 7.661 | 7.713 | 154,484 | +0.06(+0.74%) |
May 07, 2012 | 7.672 | 7.677 | 7.636 | 7.656 | 116,985 | -0.01(-0.07%) |
May 04, 2012 | 7.672 | 7.672 | 7.625 | 7.661 | 70,579 | -0.01(-0.07%) |
May 03, 2012 | 7.672 | 7.672 | 7.615 | 7.666 | 108,299 | +0.01(+0.07%) |
May 02, 2012 | 7.651 | 7.666 | 7.636 | 7.661 | 130,314 | -0.03(-0.40%) |
May 01, 2012 | 7.656 | 7.728 | 7.641 | 7.692 | 160,672 | +0.07(+0.94%) |
Apr 30, 2012 | 7.605 | 7.677 | 7.584 | 7.620 | 87,834 | +0.04(+0.47%) |
Apr 27, 2012 | 7.564 | 7.600 | 7.564 | 7.584 | 110,209 | +0.01(+0.07%) |
Apr 26, 2012 | 7.553 | 7.584 | 7.553 | 7.579 | 100,454 | +0.03(+0.34%) |
Apr 25, 2012 | 7.553 | 7.579 | 7.538 | 7.553 | 125,943 | -0.03(-0.34%) |
Apr 24, 2012 | 7.553 | 7.579 | 7.543 | 7.579 | 111,717 | +0.02(+0.20%) |
Apr 23, 2012 | 7.579 | 7.579 | 7.523 | 7.564 | 102,980 | +0.01(+0.14%) |
Apr 20, 2012 | 7.517 | 7.553 | 7.507 | 7.553 | 85,989 | +0.03(+0.41%) |
Apr 19, 2012 | 7.507 | 7.548 | 7.502 | 7.523 | 103,109 | +0.00(+0.00%) |
Apr 18, 2012 | 7.523 | 7.528 | 7.492 | 7.523 | 93,832 | +0.02(+0.21%) |
Apr 17, 2012 | 7.512 | 7.528 | 7.461 | 7.507 | 154,120 | -0.02(-0.27%) |
Apr 16, 2012 | 7.517 | 7.548 | 7.502 | 7.528 | 85,664 | +0.01(+0.07%) |
Apr 13, 2012 | 7.492 | 7.523 | 7.466 | 7.523 | 73,387 | +0.05(+0.69%) |
Apr 12, 2012 | 7.497 | 7.512 | 7.451 | 7.471 | 63,577 | -0.03(-0.41%) |
Apr 11, 2012 | 7.487 | 7.517 | 7.461 | 7.502 | 109,275 | +0.04(+0.48%) |
Apr 10, 2012 | 7.461 | 7.512 | 7.461 | 7.466 | 89,208 | -0.02(-0.20%) |
Apr 09, 2012 | 7.410 | 7.492 | 7.410 | 7.481 | 165,352 | +0.08(+1.04%) |
Apr 05, 2012 | 7.369 | 7.420 | 7.369 | 7.405 | 83,822 | +0.02(+0.28%) |
Apr 04, 2012 | 7.354 | 7.395 | 7.349 | 7.384 | 99,143 | +0.02(+0.28%) |
Apr 03, 2012 | 7.379 | 7.384 | 7.323 | 7.364 | 107,563 | +0.01(+0.07%) |