Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.607 | 9.705 | 9.578 | 9.680 | 4,077,924 | +0.11(+1.20%) |
Mar 27, 2013 | 9.600 | 9.627 | 9.538 | 9.565 | 3,225,611 | -0.06(-0.61%) |
Mar 26, 2013 | 9.619 | 9.663 | 9.583 | 9.624 | 2,142,296 | +0.04(+0.43%) |
Mar 25, 2013 | 9.524 | 9.673 | 9.492 | 9.583 | 6,100,963 | +0.09(+0.90%) |
Mar 22, 2013 | 9.455 | 9.541 | 9.438 | 9.497 | 5,301,311 | +0.05(+0.57%) |
Mar 21, 2013 | 9.441 | 9.529 | 9.431 | 9.443 | 4,644,449 | -0.01(-0.16%) |
Mar 20, 2013 | 9.448 | 9.499 | 9.409 | 9.458 | 3,647,735 | +0.07(+0.76%) |
Mar 19, 2013 | 9.494 | 9.514 | 9.360 | 9.387 | 2,776,774 | -0.09(-0.90%) |
Mar 18, 2013 | 9.455 | 9.524 | 9.401 | 9.472 | 3,558,052 | -0.05(-0.49%) |
Mar 15, 2013 | 9.409 | 9.526 | 9.372 | 9.519 | 6,895,820 | +0.02(+0.21%) |
Mar 14, 2013 | 9.560 | 9.592 | 9.479 | 9.499 | 2,883,539 | -0.04(-0.46%) |
Mar 13, 2013 | 9.433 | 9.560 | 9.387 | 9.543 | 3,647,805 | +0.13(+1.38%) |
Mar 12, 2013 | 9.387 | 9.433 | 9.340 | 9.414 | 2,832,280 | +0.00(+0.00%) |
Mar 11, 2013 | 9.384 | 9.450 | 9.331 | 9.414 | 3,104,747 | +0.03(+0.31%) |
Mar 08, 2013 | 9.362 | 9.387 | 9.240 | 9.384 | 2,508,051 | +0.05(+0.58%) |
Mar 07, 2013 | 9.353 | 9.360 | 9.285 | 9.331 | 4,118,020 | -0.01(-0.16%) |
Mar 06, 2013 | 9.338 | 9.397 | 9.264 | 9.345 | 5,700,401 | +0.05(+0.58%) |
Mar 05, 2013 | 9.093 | 9.309 | 9.081 | 9.291 | 6,279,128 | +0.21(+2.34%) |
Mar 04, 2013 | 8.981 | 9.079 | 8.937 | 9.079 | 4,382,843 | +0.10(+1.09%) |
Mar 01, 2013 | 8.871 | 9.003 | 8.863 | 8.981 | 6,163,042 | +0.05(+0.58%) |
Feb 28, 2013 | 8.844 | 8.964 | 8.839 | 8.929 | 7,757,139 | +0.09(+1.00%) |
Feb 27, 2013 | 8.753 | 8.888 | 8.714 | 8.841 | 3,641,935 | +0.11(+1.20%) |
Feb 26, 2013 | 8.702 | 8.765 | 8.646 | 8.736 | 3,199,699 | +0.09(+1.02%) |
Feb 25, 2013 | 8.817 | 8.822 | 8.648 | 8.648 | 2,341,917 | -0.14(-1.64%) |
Feb 22, 2013 | 8.817 | 8.827 | 8.751 | 8.792 | 2,392,726 | +0.03(+0.33%) |
Feb 21, 2013 | 8.841 | 8.878 | 8.687 | 8.763 | 4,774,882 | -0.09(-1.02%) |
Feb 20, 2013 | 8.829 | 8.923 | 8.824 | 8.853 | 4,637,206 | +0.01(+0.17%) |
Feb 19, 2013 | 8.768 | 8.839 | 8.731 | 8.839 | 3,214,987 | +0.10(+1.09%) |
Feb 15, 2013 | 8.731 | 8.778 | 8.704 | 8.743 | 4,782,031 | +0.02(+0.22%) |
Feb 14, 2013 | 8.853 | 8.853 | 8.719 | 8.724 | 2,735,051 | -0.08(-0.90%) |
Feb 13, 2013 | 8.813 | 8.837 | 8.745 | 8.803 | 5,254,104 | -0.01(-0.14%) |
Feb 12, 2013 | 8.815 | 8.840 | 8.806 | 8.815 | 2,985,263 | +0.03(+0.30%) |
Feb 11, 2013 | 8.811 | 8.811 | 8.748 | 8.789 | 3,021,196 | -0.02(-0.22%) |
Feb 08, 2013 | 8.823 | 8.859 | 8.794 | 8.808 | 3,093,583 | +0.02(+0.22%) |
Feb 07, 2013 | 8.789 | 8.840 | 8.772 | 8.789 | 3,221,578 | -0.00(-0.03%) |
Feb 06, 2013 | 8.707 | 8.796 | 8.707 | 8.791 | 2,050,798 | +0.07(+0.75%) |
Feb 04, 2013 | 8.670 | 8.753 | 8.661 | 8.726 | 2,777,416 | +0.05(+0.56%) |
Feb 01, 2013 | 8.726 | 8.745 | 8.666 | 8.678 | 3,063,043 | -0.03(-0.31%) |
Jan 31, 2013 | 8.627 | 8.730 | 8.574 | 8.704 | 4,680,963 | +0.09(+1.10%) |
Jan 30, 2013 | 8.690 | 8.711 | 8.564 | 8.610 | 2,797,334 | -0.11(-1.22%) |
Jan 29, 2013 | 8.624 | 8.716 | 8.610 | 8.716 | 3,625,795 | +0.11(+1.26%) |
Jan 28, 2013 | 8.554 | 8.632 | 8.554 | 8.607 | 1,881,945 | +0.04(+0.45%) |
Jan 25, 2013 | 8.542 | 8.569 | 8.491 | 8.569 | 1,754,136 | +0.06(+0.74%) |
Jan 24, 2013 | 8.533 | 8.581 | 8.465 | 8.506 | 2,399,313 | +0.00(+0.00%) |
Jan 23, 2013 | 8.523 | 8.569 | 8.482 | 8.506 | 2,391,194 | -0.01(-0.11%) |
Jan 22, 2013 | 8.455 | 8.516 | 8.400 | 8.516 | 2,960,687 | +0.06(+0.71%) |
Jan 18, 2013 | 8.412 | 8.470 | 8.390 | 8.455 | 4,880,298 | +0.04(+0.52%) |
Jan 17, 2013 | 8.380 | 8.416 | 8.356 | 8.412 | 3,450,072 | +0.05(+0.55%) |
Jan 16, 2013 | 8.407 | 8.407 | 8.303 | 8.366 | 4,990,231 | -0.04(-0.49%) |
Jan 15, 2013 | 8.293 | 8.419 | 8.276 | 8.407 | 3,710,193 | +0.03(+0.32%) |
Jan 14, 2013 | 8.346 | 8.383 | 8.325 | 8.380 | 1,840,908 | +0.04(+0.46%) |
Jan 11, 2013 | 8.402 | 8.426 | 8.310 | 8.342 | 3,188,350 | -0.05(-0.58%) |
Jan 10, 2013 | 8.395 | 8.426 | 8.317 | 8.390 | 3,392,185 | +0.01(+0.17%) |
Jan 09, 2013 | 8.337 | 8.375 | 8.300 | 8.375 | 4,421,247 | +0.07(+0.90%) |
Jan 08, 2013 | 8.392 | 8.416 | 8.288 | 8.300 | 3,660,417 | +0.00(+0.00%) |
Jan 07, 2013 | 8.206 | 8.309 | 8.203 | 8.300 | 2,093,986 | +0.07(+0.88%) |
Jan 04, 2013 | 8.209 | 8.252 | 8.152 | 8.228 | 2,025,999 | +0.05(+0.56%) |
Jan 03, 2013 | 8.209 | 8.246 | 8.143 | 8.182 | 3,470,292 | -0.02(-0.27%) |
Jan 02, 2013 | 8.238 | 8.247 | 8.124 | 8.204 | 3,577,400 | +0.12(+1.44%) |
Dec 31, 2012 | 8.027 | 8.119 | 7.979 | 8.088 | 1,573,569 | +0.06(+0.72%) |
Dec 28, 2012 | 8.061 | 8.107 | 8.027 | 8.030 | 1,564,921 | -0.06(-0.72%) |
Dec 27, 2012 | 8.068 | 8.153 | 7.996 | 8.088 | 2,161,985 | +0.05(+0.60%) |
Dec 26, 2012 | 8.063 | 8.105 | 8.008 | 8.039 | 1,902,293 | -0.02(-0.27%) |
Dec 24, 2012 | 8.095 | 8.095 | 8.011 | 8.061 | 1,370,226 | -0.03(-0.42%) |
Dec 21, 2012 | 8.080 | 8.279 | 8.044 | 8.095 | 7,238,529 | -0.02(-0.27%) |
Dec 20, 2012 | 8.001 | 8.131 | 7.993 | 8.117 | 2,693,192 | +0.12(+1.54%) |
Dec 19, 2012 | 7.935 | 8.025 | 7.904 | 7.993 | 2,939,768 | +0.07(+0.95%) |
Dec 18, 2012 | 7.870 | 7.921 | 7.856 | 7.918 | 2,332,141 | +0.05(+0.65%) |
Dec 17, 2012 | 7.863 | 7.892 | 7.836 | 7.868 | 3,597,278 | +0.01(+0.15%) |
Dec 14, 2012 | 7.778 | 7.858 | 7.778 | 7.856 | 2,191,391 | +0.07(+0.93%) |
Dec 13, 2012 | 7.822 | 7.846 | 7.747 | 7.783 | 1,348,231 | -0.06(-0.71%) |
Dec 12, 2012 | 7.926 | 7.945 | 7.807 | 7.839 | 1,907,132 | -0.09(-1.16%) |
Dec 11, 2012 | 7.914 | 7.950 | 7.870 | 7.930 | 2,670,721 | +0.05(+0.58%) |
Dec 10, 2012 | 7.875 | 7.901 | 7.836 | 7.885 | 2,374,638 | -0.00(-0.03%) |
Dec 07, 2012 | 7.831 | 7.897 | 7.814 | 7.887 | 3,630,361 | +0.07(+0.87%) |
Dec 06, 2012 | 7.754 | 7.829 | 7.754 | 7.819 | 1,825,187 | +0.07(+0.84%) |
Dec 05, 2012 | 7.778 | 7.805 | 7.715 | 7.754 | 2,144,957 | -0.02(-0.31%) |
Dec 04, 2012 | 7.769 | 7.819 | 7.744 | 7.778 | 2,856,491 | -0.02(-0.22%) |
Nov 30, 2012 | 7.831 | 7.882 | 7.795 | 7.795 | 4,292,437 | -0.02(-0.28%) |
Nov 29, 2012 | 7.848 | 7.868 | 7.761 | 7.817 | 2,803,869 | +0.05(+0.59%) |
Nov 28, 2012 | 7.747 | 7.798 | 7.701 | 7.771 | 3,781,840 | +0.01(+0.12%) |
Nov 27, 2012 | 7.737 | 7.785 | 7.703 | 7.761 | 3,530,710 | -0.01(-0.09%) |
Nov 26, 2012 | 7.727 | 7.798 | 7.698 | 7.769 | 3,217,558 | +0.03(+0.44%) |
Nov 23, 2012 | 7.727 | 7.739 | 7.672 | 7.735 | 786,145 | +0.04(+0.57%) |
Nov 21, 2012 | 7.718 | 7.756 | 7.672 | 7.691 | 3,309,470 | +0.00(+0.06%) |
Nov 20, 2012 | 7.628 | 7.710 | 7.524 | 7.686 | 2,505,466 | +0.05(+0.63%) |
Nov 19, 2012 | 7.631 | 7.645 | 7.527 | 7.638 | 2,546,320 | +0.08(+1.12%) |
Nov 16, 2012 | 7.471 | 7.568 | 7.403 | 7.553 | 3,766,280 | +0.07(+0.87%) |
Nov 15, 2012 | 7.609 | 7.658 | 7.461 | 7.488 | 2,697,547 | -0.12(-1.53%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.577 | 7.604 | 7,119,021 | -0.15(-1.93%) |
Nov 13, 2012 | 7.761 | 7.801 | 7.718 | 7.754 | 3,332,996 | -0.04(-0.53%) |
Nov 12, 2012 | 7.901 | 7.914 | 7.771 | 7.795 | 3,456,710 | -0.01(-0.15%) |
Nov 09, 2012 | 7.769 | 7.833 | 7.720 | 7.807 | 3,459,601 | +0.01(+0.09%) |
Nov 08, 2012 | 7.841 | 7.865 | 7.783 | 7.800 | 4,994,686 | -0.05(-0.68%) |
Nov 07, 2012 | 7.858 | 7.979 | 7.781 | 7.853 | 4,663,894 | -0.04(-0.54%) |
Nov 06, 2012 | 7.845 | 7.926 | 7.829 | 7.895 | 4,392,673 | +0.07(+0.95%) |
Nov 05, 2012 | 7.838 | 7.838 | 7.719 | 7.821 | 2,928,565 | -0.03(-0.40%) |
Nov 02, 2012 | 7.824 | 7.886 | 7.752 | 7.852 | 3,960,323 | +0.08(+0.98%) |
Nov 01, 2012 | 7.731 | 7.869 | 7.647 | 7.776 | 4,142,448 | +0.08(+1.02%) |
Oct 31, 2012 | 7.561 | 7.719 | 7.523 | 7.697 | 4,486,495 | +0.16(+2.12%) |
Oct 26, 2012 | 7.659 | 7.537 | 7.537 | 7.537 | 2,387,746 | -0.12(-1.53%) |
Oct 25, 2012 | 7.795 | 7.860 | 7.571 | 7.654 | 2,199,223 | -0.10(-1.23%) |
Oct 24, 2012 | 7.805 | 7.805 | 7.719 | 7.750 | 1,557,515 | -0.03(-0.40%) |
Oct 23, 2012 | 7.812 | 7.812 | 7.731 | 7.781 | 3,368,741 | -0.14(-1.81%) |
Oct 19, 2012 | 7.915 | 7.985 | 7.872 | 7.924 | 4,888,590 | -0.00(-0.03%) |
Oct 18, 2012 | 7.874 | 7.941 | 7.874 | 7.926 | 2,367,618 | +0.05(+0.61%) |
Oct 17, 2012 | 7.867 | 7.915 | 7.831 | 7.879 | 2,227,785 | -0.00(-0.06%) |
Oct 16, 2012 | 7.907 | 7.926 | 7.845 | 7.883 | 2,897,707 | +0.01(+0.15%) |
Oct 15, 2012 | 7.778 | 7.872 | 7.728 | 7.872 | 3,057,249 | +0.11(+1.38%) |
Oct 12, 2012 | 7.812 | 7.855 | 7.759 | 7.764 | 1,140,273 | -0.04(-0.46%) |
Oct 11, 2012 | 7.843 | 7.886 | 7.800 | 7.800 | 1,916,439 | -0.00(-0.03%) |
Oct 10, 2012 | 7.786 | 7.824 | 7.743 | 7.802 | 1,221,839 | +0.03(+0.40%) |
Oct 09, 2012 | 7.802 | 7.841 | 7.757 | 7.771 | 1,518,177 | -0.02(-0.28%) |
Oct 08, 2012 | 7.767 | 7.810 | 7.744 | 7.793 | 1,041,332 | +0.00(+0.03%) |
Oct 05, 2012 | 7.826 | 7.869 | 7.783 | 7.790 | 1,487,474 | -0.01(-0.12%) |
Oct 04, 2012 | 7.845 | 7.860 | 7.762 | 7.800 | 1,474,821 | -0.01(-0.12%) |
Oct 03, 2012 | 7.836 | 7.903 | 7.762 | 7.810 | 1,891,045 | -0.00(-0.06%) |
Oct 02, 2012 | 7.736 | 7.814 | 7.693 | 7.814 | 3,177,152 | +0.09(+1.11%) |
Oct 01, 2012 | 7.814 | 7.824 | 7.623 | 7.728 | 3,543,408 | -0.06(-0.74%) |
Sep 28, 2012 | 7.802 | 7.855 | 7.764 | 7.786 | 2,540,588 | -0.06(-0.76%) |
Sep 27, 2012 | 7.821 | 7.910 | 7.776 | 7.845 | 5,549,559 | +0.03(+0.37%) |
Sep 26, 2012 | 7.829 | 7.891 | 7.798 | 7.817 | 3,260,867 | +0.01(+0.09%) |
Sep 25, 2012 | 7.946 | 7.977 | 7.786 | 7.810 | 3,827,055 | -0.12(-1.48%) |
Sep 24, 2012 | 7.826 | 7.962 | 7.812 | 7.926 | 4,303,440 | +0.06(+0.82%) |
Sep 21, 2012 | 7.814 | 7.886 | 7.781 | 7.862 | 5,271,870 | +0.12(+1.57%) |
Sep 20, 2012 | 7.857 | 7.867 | 7.728 | 7.740 | 5,164,072 | -0.14(-1.76%) |
Sep 19, 2012 | 7.950 | 7.993 | 7.874 | 7.879 | 4,599,702 | -0.05(-0.63%) |
Sep 18, 2012 | 8.029 | 8.058 | 7.924 | 7.929 | 2,945,206 | -0.13(-1.57%) |
Sep 17, 2012 | 8.096 | 8.158 | 8.053 | 8.055 | 2,707,031 | -0.07(-0.91%) |
Sep 14, 2012 | 8.046 | 8.175 | 8.012 | 8.129 | 3,715,591 | +0.12(+1.46%) |
Sep 13, 2012 | 7.991 | 8.084 | 7.936 | 8.012 | 4,505,344 | +0.04(+0.54%) |
Sep 12, 2012 | 7.926 | 7.981 | 7.869 | 7.969 | 2,534,098 | +0.07(+0.88%) |
Sep 11, 2012 | 7.876 | 7.948 | 7.876 | 7.900 | 1,930,345 | +0.01(+0.15%) |
Sep 10, 2012 | 7.915 | 7.957 | 7.888 | 7.888 | 2,758,443 | -0.04(-0.48%) |
Sep 07, 2012 | 7.986 | 7.989 | 7.919 | 7.926 | 1,901,788 | -0.02(-0.21%) |
Sep 06, 2012 | 7.948 | 7.993 | 7.936 | 7.943 | 3,273,026 | +0.04(+0.51%) |
Sep 05, 2012 | 7.881 | 7.934 | 7.862 | 7.903 | 3,881,061 | +0.02(+0.30%) |
Sep 04, 2012 | 7.769 | 7.881 | 7.709 | 7.879 | 2,961,773 | +0.10(+1.23%) |
Aug 31, 2012 | 7.829 | 7.845 | 7.740 | 7.783 | 4,216,707 | -0.00(-0.03%) |
Aug 30, 2012 | 7.771 | 7.815 | 7.750 | 7.786 | 1,860,795 | -0.03(-0.34%) |
Aug 29, 2012 | 7.876 | 7.881 | 7.810 | 7.812 | 2,664,279 | -0.02(-0.24%) |
Aug 27, 2012 | 7.852 | 7.857 | 7.781 | 7.831 | 2,715,276 | -0.01(-0.15%) |
Aug 24, 2012 | 7.783 | 7.855 | 7.764 | 7.843 | 1,930,358 | +0.03(+0.43%) |
Aug 23, 2012 | 7.872 | 7.883 | 7.790 | 7.810 | 2,702,150 | -0.09(-1.18%) |
Aug 22, 2012 | 7.926 | 7.946 | 7.819 | 7.903 | 2,030,606 | -0.05(-0.66%) |
Aug 21, 2012 | 7.931 | 7.984 | 7.926 | 7.955 | 3,915,405 | +0.04(+0.45%) |
Aug 20, 2012 | 7.929 | 7.950 | 7.860 | 7.919 | 2,693,414 | -0.01(-0.15%) |
Aug 17, 2012 | 7.912 | 7.936 | 7.879 | 7.931 | 2,528,702 | +0.04(+0.54%) |
Aug 16, 2012 | 7.872 | 7.898 | 7.764 | 7.888 | 3,120,565 | +0.07(+0.84%) |
Aug 15, 2012 | 7.846 | 7.856 | 7.759 | 7.823 | 1,945,538 | -0.01(-0.15%) |
Aug 14, 2012 | 7.896 | 7.896 | 7.811 | 7.834 | 2,049,565 | -0.01(-0.18%) |
Aug 13, 2012 | 7.820 | 7.849 | 7.735 | 7.849 | 2,945,306 | +0.03(+0.42%) |
Aug 10, 2012 | 7.768 | 7.839 | 7.733 | 7.816 | 4,022,525 | +0.05(+0.67%) |
Aug 09, 2012 | 7.726 | 7.792 | 7.712 | 7.764 | 4,349,813 | +0.04(+0.55%) |
Aug 08, 2012 | 7.721 | 7.740 | 7.667 | 7.721 | 3,172,595 | -0.03(-0.40%) |
Aug 07, 2012 | 7.870 | 7.889 | 7.745 | 7.752 | 2,562,112 | -0.10(-1.29%) |
Aug 06, 2012 | 7.905 | 7.981 | 7.846 | 7.853 | 2,916,073 | -0.02(-0.30%) |
Aug 03, 2012 | 7.872 | 7.962 | 7.841 | 7.877 | 2,642,817 | +0.06(+0.72%) |
Aug 02, 2012 | 7.832 | 7.832 | 7.693 | 7.820 | 3,317,395 | -0.06(-0.78%) |
Aug 01, 2012 | 8.025 | 8.077 | 7.882 | 7.882 | 2,346,448 | -0.10(-1.24%) |
Jul 31, 2012 | 7.990 | 8.058 | 7.943 | 7.981 | 2,263,956 | +0.00(+0.00%) |
Jul 30, 2012 | 7.931 | 8.054 | 7.931 | 7.981 | 3,194,855 | +0.06(+0.80%) |
Jul 27, 2012 | 7.841 | 8.021 | 7.801 | 7.917 | 4,133,831 | +0.12(+1.48%) |
Jul 26, 2012 | 7.813 | 7.877 | 7.734 | 7.801 | 2,451,392 | +0.09(+1.16%) |
Jul 25, 2012 | 7.747 | 7.759 | 7.674 | 7.712 | 2,669,831 | +0.00(+0.03%) |
Jul 24, 2012 | 7.834 | 7.834 | 7.667 | 7.710 | 3,122,103 | -0.10(-1.30%) |
Jul 23, 2012 | 7.797 | 7.832 | 7.743 | 7.811 | 2,442,144 | -0.09(-1.13%) |
Jul 20, 2012 | 7.903 | 7.943 | 7.849 | 7.900 | 2,241,233 | -0.05(-0.65%) |
Jul 19, 2012 | 8.122 | 8.136 | 7.891 | 7.952 | 3,480,890 | -0.15(-1.89%) |
Jul 18, 2012 | 8.171 | 8.200 | 8.075 | 8.105 | 2,458,102 | -0.07(-0.81%) |
Jul 17, 2012 | 8.169 | 8.228 | 8.070 | 8.171 | 3,434,166 | +0.06(+0.73%) |
Jul 16, 2012 | 8.098 | 8.150 | 8.089 | 8.112 | 1,355,783 | +0.01(+0.15%) |
Jul 13, 2012 | 8.042 | 8.176 | 8.028 | 8.101 | 1,753,735 | +0.09(+1.15%) |
Jul 12, 2012 | 7.995 | 8.068 | 7.950 | 8.009 | 2,093,080 | -0.04(-0.47%) |
Jul 11, 2012 | 8.049 | 8.058 | 7.995 | 8.046 | 1,167,397 | +0.01(+0.15%) |
Jul 10, 2012 | 8.153 | 8.169 | 7.991 | 8.035 | 1,912,714 | -0.09(-1.16%) |
Jul 09, 2012 | 8.094 | 8.134 | 8.054 | 8.129 | 1,573,527 | +0.03(+0.35%) |
Jul 06, 2012 | 8.004 | 8.117 | 7.983 | 8.101 | 2,297,819 | +0.02(+0.23%) |
Jul 05, 2012 | 8.129 | 8.169 | 8.063 | 8.082 | 2,443,128 | -0.04(-0.52%) |
Jul 03, 2012 | 8.054 | 8.164 | 8.044 | 8.124 | 1,372,009 | +0.09(+1.11%) |
Jul 02, 2012 | 7.969 | 8.035 | 7.915 | 8.035 | 3,764,565 | +0.11(+1.34%) |
Jun 29, 2012 | 7.969 | 7.992 | 7.882 | 7.929 | 6,420,637 | +0.10(+1.23%) |
Jun 28, 2012 | 7.695 | 7.832 | 7.665 | 7.832 | 2,453,369 | +0.08(+1.03%) |
Jun 27, 2012 | 7.733 | 7.773 | 7.677 | 7.752 | 1,908,869 | +0.07(+0.92%) |
Jun 26, 2012 | 7.665 | 7.731 | 7.618 | 7.681 | 2,857,738 | +0.04(+0.49%) |
Jun 25, 2012 | 7.632 | 7.681 | 7.571 | 7.644 | 2,607,812 | -0.07(-0.95%) |
Jun 22, 2012 | 7.768 | 7.776 | 7.669 | 7.717 | 3,083,036 | +0.00(+0.03%) |
Jun 21, 2012 | 7.893 | 7.907 | 7.679 | 7.714 | 3,444,369 | -0.16(-2.06%) |
Jun 20, 2012 | 7.877 | 7.936 | 7.844 | 7.877 | 2,319,634 | +0.00(+0.00%) |
Jun 19, 2012 | 7.889 | 7.981 | 7.839 | 7.877 | 3,031,720 | +0.00(+0.00%) |
Jun 18, 2012 | 7.717 | 7.896 | 7.684 | 7.877 | 2,544,036 | +0.14(+1.80%) |
Jun 15, 2012 | 7.757 | 7.797 | 7.724 | 7.738 | 4,602,858 | +0.01(+0.09%) |
Jun 14, 2012 | 7.589 | 7.761 | 7.589 | 7.731 | 2,037,788 | +0.15(+1.99%) |
Jun 13, 2012 | 7.608 | 7.648 | 7.540 | 7.580 | 4,958,059 | -0.03(-0.37%) |
Jun 12, 2012 | 7.585 | 7.660 | 7.538 | 7.608 | 3,459,198 | +0.03(+0.44%) |
Jun 11, 2012 | 7.839 | 7.841 | 7.566 | 7.575 | 1,800,297 | -0.20(-2.52%) |
Jun 08, 2012 | 7.646 | 7.776 | 7.634 | 7.771 | 2,477,408 | +0.13(+1.73%) |
Jun 07, 2012 | 7.776 | 7.834 | 7.636 | 7.639 | 3,440,053 | -0.07(-0.86%) |
Jun 06, 2012 | 7.629 | 7.721 | 7.601 | 7.705 | 5,099,561 | +0.13(+1.68%) |
Jun 05, 2012 | 7.429 | 7.604 | 7.387 | 7.578 | 2,500,615 | +0.15(+2.06%) |
Jun 04, 2012 | 7.460 | 7.476 | 7.337 | 7.424 | 2,406,782 | -0.01(-0.16%) |
Jun 01, 2012 | 7.472 | 7.547 | 7.422 | 7.436 | 2,690,466 | -0.16(-2.17%) |
May 31, 2012 | 7.575 | 7.672 | 7.502 | 7.601 | 2,872,397 | +0.04(+0.56%) |
May 30, 2012 | 7.735 | 7.747 | 7.554 | 7.559 | 3,013,080 | -0.23(-2.99%) |
May 29, 2012 | 7.714 | 7.806 | 7.698 | 7.792 | 2,250,867 | +0.12(+1.60%) |
May 25, 2012 | 7.721 | 7.733 | 7.632 | 7.669 | 1,742,904 | -0.05(-0.61%) |
May 24, 2012 | 7.710 | 7.759 | 7.608 | 7.717 | 2,095,546 | +0.02(+0.24%) |
May 23, 2012 | 7.601 | 7.705 | 7.533 | 7.698 | 2,403,090 | +0.04(+0.59%) |
May 22, 2012 | 7.712 | 7.719 | 7.615 | 7.653 | 3,196,489 | -0.03(-0.40%) |
May 21, 2012 | 7.594 | 7.702 | 7.552 | 7.684 | 3,291,798 | +0.12(+1.62%) |
May 18, 2012 | 7.681 | 7.743 | 7.542 | 7.561 | 2,499,787 | -0.13(-1.72%) |
May 17, 2012 | 7.950 | 7.950 | 7.693 | 7.693 | 3,537,264 | -0.23(-2.93%) |
May 16, 2012 | 7.993 | 8.018 | 7.916 | 7.925 | 4,137,285 | -0.05(-0.67%) |
May 15, 2012 | 8.021 | 8.041 | 7.953 | 7.979 | 2,905,773 | -0.06(-0.75%) |
May 14, 2012 | 8.065 | 8.093 | 8.031 | 8.039 | 3,798,556 | -0.11(-1.31%) |
May 11, 2012 | 8.116 | 8.228 | 8.086 | 8.146 | 3,836,969 | +0.00(+0.03%) |
May 10, 2012 | 8.109 | 8.200 | 8.097 | 8.144 | 3,457,149 | -0.03(-0.43%) |
May 09, 2012 | 8.132 | 8.246 | 8.109 | 8.179 | 2,507,779 | -0.02(-0.23%) |
May 08, 2012 | 8.088 | 8.202 | 8.088 | 8.197 | 2,689,641 | +0.05(+0.60%) |
May 07, 2012 | 8.160 | 8.189 | 8.104 | 8.149 | 3,792,036 | -0.03(-0.34%) |
May 04, 2012 | 8.169 | 8.197 | 8.107 | 8.176 | 3,787,790 | -0.05(-0.65%) |
May 03, 2012 | 8.270 | 8.324 | 8.207 | 8.230 | 3,162,695 | -0.03(-0.31%) |
May 02, 2012 | 8.053 | 8.267 | 8.023 | 8.256 | 5,063,164 | +0.14(+1.69%) |
May 01, 2012 | 8.090 | 8.223 | 8.048 | 8.118 | 2,143,010 | +0.04(+0.46%) |
Apr 30, 2012 | 8.055 | 8.118 | 7.976 | 8.081 | 2,464,462 | +0.03(+0.35%) |
Apr 27, 2012 | 8.109 | 8.116 | 8.002 | 8.053 | 2,953,839 | -0.02(-0.20%) |
Apr 26, 2012 | 8.053 | 8.090 | 8.023 | 8.069 | 2,132,824 | +0.02(+0.20%) |
Apr 25, 2012 | 8.030 | 8.090 | 7.983 | 8.053 | 3,008,334 | +0.08(+0.99%) |
Apr 24, 2012 | 7.874 | 7.995 | 7.874 | 7.974 | 2,299,520 | +0.13(+1.60%) |
Apr 23, 2012 | 7.804 | 7.858 | 7.786 | 7.848 | 2,360,543 | -0.07(-0.91%) |
Apr 20, 2012 | 7.888 | 7.958 | 7.848 | 7.920 | 2,886,253 | +0.12(+1.58%) |
Apr 19, 2012 | 7.741 | 7.827 | 7.685 | 7.797 | 2,948,411 | +0.05(+0.66%) |
Apr 18, 2012 | 7.769 | 7.813 | 7.734 | 7.746 | 1,422,867 | -0.05(-0.63%) |
Apr 17, 2012 | 7.781 | 7.858 | 7.739 | 7.795 | 1,869,800 | +0.07(+0.96%) |
Apr 16, 2012 | 7.616 | 7.779 | 7.616 | 7.720 | 2,076,004 | +0.16(+2.06%) |
Apr 13, 2012 | 7.613 | 7.662 | 7.553 | 7.564 | 3,536,064 | -0.07(-0.97%) |
Apr 12, 2012 | 7.560 | 7.651 | 7.532 | 7.639 | 3,023,711 | +0.08(+1.08%) |
Apr 11, 2012 | 7.555 | 7.564 | 7.448 | 7.558 | 3,353,746 | +0.07(+0.93%) |
Apr 10, 2012 | 7.653 | 7.696 | 7.457 | 7.488 | 4,439,926 | -0.19(-2.43%) |
Apr 09, 2012 | 7.609 | 7.720 | 7.602 | 7.674 | 2,695,237 | -0.07(-0.84%) |
Apr 05, 2012 | 7.702 | 7.762 | 7.697 | 7.739 | 2,335,071 | -0.00(-0.03%) |
Apr 04, 2012 | 7.732 | 7.809 | 7.706 | 7.741 | 4,604,116 | -0.07(-0.83%) |
Apr 03, 2012 | 7.797 | 7.848 | 7.779 | 7.806 | 3,244,081 | +0.01(+0.12%) |