Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.320 | 8.479 | 8.320 | 8.445 | 583,911 | +0.05(+0.56%) |
Mar 27, 2013 | 8.280 | 8.403 | 8.193 | 8.399 | 789,777 | -0.01(-0.08%) |
Mar 26, 2013 | 8.445 | 8.459 | 8.327 | 8.405 | 676,985 | +0.02(+0.24%) |
Mar 25, 2013 | 8.504 | 8.521 | 8.298 | 8.385 | 1,035,030 | -0.11(-1.26%) |
Mar 22, 2013 | 8.566 | 8.575 | 8.448 | 8.492 | 614,460 | -0.00(-0.05%) |
Mar 21, 2013 | 8.738 | 8.741 | 8.486 | 8.497 | 442,557 | -0.24(-2.76%) |
Mar 20, 2013 | 8.691 | 8.771 | 8.660 | 8.738 | 551,788 | +0.12(+1.36%) |
Mar 19, 2013 | 8.699 | 8.733 | 8.456 | 8.621 | 620,529 | -0.09(-1.08%) |
Mar 18, 2013 | 8.556 | 8.768 | 8.489 | 8.715 | 671,826 | -0.08(-0.94%) |
Mar 15, 2013 | 8.782 | 8.853 | 8.730 | 8.797 | 729,125 | +0.01(+0.15%) |
Mar 14, 2013 | 8.715 | 8.800 | 8.659 | 8.784 | 465,431 | +0.13(+1.44%) |
Mar 13, 2013 | 8.777 | 8.777 | 8.617 | 8.659 | 356,132 | -0.10(-1.12%) |
Mar 12, 2013 | 8.690 | 8.855 | 8.690 | 8.757 | 509,111 | +0.05(+0.59%) |
Mar 11, 2013 | 8.652 | 8.742 | 8.570 | 8.706 | 388,512 | +0.05(+0.59%) |
Mar 08, 2013 | 8.596 | 8.672 | 8.559 | 8.655 | 641,189 | +0.17(+2.03%) |
Mar 07, 2013 | 8.487 | 8.529 | 8.460 | 8.483 | 521,279 | +0.05(+0.56%) |
Mar 06, 2013 | 8.317 | 8.494 | 8.317 | 8.436 | 721,180 | +0.22(+2.64%) |
Mar 05, 2013 | 8.239 | 8.351 | 8.195 | 8.219 | 935,050 | +0.10(+1.21%) |
Mar 04, 2013 | 8.011 | 8.121 | 7.962 | 8.121 | 705,380 | +0.00(+0.03%) |
Mar 01, 2013 | 8.054 | 8.163 | 7.947 | 8.119 | 734,316 | -0.06(-0.79%) |
Feb 28, 2013 | 8.201 | 8.275 | 8.172 | 8.183 | 570,333 | +0.00(+0.05%) |
Feb 27, 2013 | 7.886 | 8.241 | 7.886 | 8.179 | 890,332 | +0.28(+3.56%) |
Feb 26, 2013 | 7.869 | 7.927 | 7.748 | 7.898 | 1,435,142 | -0.26(-3.23%) |
Feb 22, 2013 | 8.114 | 8.165 | 8.020 | 8.161 | 628,832 | +0.19(+2.32%) |
Feb 21, 2013 | 8.092 | 8.092 | 7.862 | 7.976 | 901,331 | -0.18(-2.19%) |
Feb 20, 2013 | 8.641 | 8.641 | 8.143 | 8.154 | 1,145,463 | -0.55(-6.31%) |
Feb 19, 2013 | 8.753 | 8.824 | 8.666 | 8.704 | 997,020 | -0.03(-0.38%) |
Feb 15, 2013 | 8.842 | 8.855 | 8.675 | 8.737 | 894,259 | -0.12(-1.34%) |
Feb 14, 2013 | 8.800 | 8.891 | 8.771 | 8.855 | 650,087 | -0.00(-0.03%) |
Feb 13, 2013 | 8.820 | 8.931 | 8.818 | 8.858 | 715,618 | +0.04(+0.46%) |
Feb 12, 2013 | 8.739 | 8.844 | 8.717 | 8.818 | 803,461 | +0.04(+0.43%) |
Feb 11, 2013 | 8.797 | 8.804 | 8.739 | 8.780 | 563,319 | -0.05(-0.58%) |
Feb 08, 2013 | 8.757 | 8.844 | 8.728 | 8.831 | 696,642 | +0.12(+1.36%) |
Feb 07, 2013 | 8.775 | 8.793 | 8.588 | 8.713 | 878,343 | -0.09(-1.04%) |
Feb 06, 2013 | 8.648 | 8.822 | 8.648 | 8.804 | 591,400 | +0.15(+1.70%) |
Feb 04, 2013 | 8.742 | 8.773 | 8.643 | 8.657 | 957,484 | -0.18(-2.02%) |
Feb 01, 2013 | 8.755 | 8.860 | 8.681 | 8.835 | 1,700,892 | +0.17(+1.93%) |
Jan 31, 2013 | 8.663 | 8.764 | 8.608 | 8.668 | 863,904 | -0.12(-1.37%) |
Jan 30, 2013 | 8.945 | 9.023 | 8.755 | 8.789 | 803,985 | -0.13(-1.50%) |
Jan 29, 2013 | 8.813 | 8.943 | 8.791 | 8.922 | 1,100,511 | +0.11(+1.24%) |
Jan 28, 2013 | 9.021 | 9.021 | 8.749 | 8.813 | 836,786 | -0.19(-2.08%) |
Jan 25, 2013 | 8.967 | 9.001 | 8.862 | 9.001 | 710,132 | +0.07(+0.80%) |
Jan 24, 2013 | 8.936 | 9.059 | 8.853 | 8.929 | 882,418 | -0.01(-0.07%) |
Jan 23, 2013 | 9.043 | 9.043 | 8.893 | 8.936 | 549,991 | -0.09(-1.01%) |
Jan 22, 2013 | 8.853 | 9.052 | 8.851 | 9.027 | 1,127,782 | +0.18(+1.99%) |
Jan 18, 2013 | 8.695 | 8.858 | 8.695 | 8.851 | 685,271 | +0.10(+1.17%) |
Jan 17, 2013 | 8.688 | 8.804 | 8.679 | 8.748 | 717,889 | +0.14(+1.61%) |
Jan 16, 2013 | 8.677 | 8.677 | 8.545 | 8.610 | 570,113 | -0.13(-1.43%) |
Jan 15, 2013 | 8.637 | 8.766 | 8.675 | 8.735 | 758,084 | +0.01(+0.10%) |
Jan 14, 2013 | 8.730 | 8.800 | 8.695 | 8.726 | 433,029 | -0.02(-0.26%) |
Jan 11, 2013 | 8.735 | 8.797 | 8.663 | 8.748 | 892,755 | -0.06(-0.66%) |
Jan 10, 2013 | 8.869 | 8.869 | 8.672 | 8.806 | 744,429 | +0.08(+0.87%) |
Jan 09, 2013 | 8.713 | 8.759 | 8.681 | 8.730 | 808,513 | +0.10(+1.11%) |
Jan 08, 2013 | 8.704 | 8.715 | 8.518 | 8.634 | 595,803 | -0.06(-0.69%) |
Jan 07, 2013 | 8.646 | 8.722 | 8.596 | 8.695 | 685,061 | -0.03(-0.33%) |
Jan 04, 2013 | 8.503 | 8.746 | 8.503 | 8.724 | 795,162 | +0.22(+2.63%) |
Jan 03, 2013 | 8.617 | 8.697 | 8.447 | 8.500 | 883,771 | -0.11(-1.27%) |
Jan 02, 2013 | 8.596 | 8.610 | 8.505 | 8.610 | 1,216,390 | +0.42(+5.13%) |
Dec 31, 2012 | 7.889 | 8.235 | 7.858 | 8.190 | 970,772 | +0.31(+3.97%) |
Dec 28, 2012 | 7.929 | 8.017 | 7.860 | 7.878 | 1,231,058 | -0.21(-2.62%) |
Dec 27, 2012 | 8.090 | 8.199 | 7.871 | 8.090 | 1,010,273 | -0.02(-0.30%) |
Dec 26, 2012 | 8.099 | 8.217 | 8.092 | 8.114 | 476,341 | +0.06(+0.76%) |
Dec 24, 2012 | 7.958 | 8.086 | 7.953 | 8.053 | 460,708 | +0.04(+0.47%) |
Dec 21, 2012 | 7.782 | 8.060 | 7.782 | 8.015 | 629,440 | -0.14(-1.75%) |
Dec 20, 2012 | 8.024 | 8.160 | 7.964 | 8.158 | 1,330,469 | +0.13(+1.61%) |
Dec 19, 2012 | 8.129 | 8.171 | 8.025 | 8.029 | 1,361,854 | -0.09(-1.10%) |
Dec 18, 2012 | 7.924 | 8.131 | 7.906 | 8.118 | 1,052,254 | +0.21(+2.65%) |
Dec 17, 2012 | 7.844 | 7.913 | 7.802 | 7.909 | 821,434 | +0.10(+1.28%) |
Dec 14, 2012 | 7.662 | 7.864 | 7.662 | 7.808 | 927,400 | +0.16(+2.13%) |
Dec 13, 2012 | 7.693 | 7.795 | 7.584 | 7.646 | 837,518 | -0.08(-1.09%) |
Dec 12, 2012 | 7.788 | 7.864 | 7.695 | 7.731 | 1,239,818 | +0.03(+0.38%) |
Dec 11, 2012 | 7.646 | 7.751 | 7.619 | 7.702 | 1,188,778 | +0.12(+1.53%) |
Dec 10, 2012 | 7.428 | 7.610 | 7.428 | 7.586 | 863,691 | +0.14(+1.94%) |
Dec 07, 2012 | 7.352 | 7.443 | 7.328 | 7.441 | 1,081,010 | +0.13(+1.77%) |
Dec 06, 2012 | 7.239 | 7.332 | 7.216 | 7.312 | 841,916 | +0.03(+0.37%) |
Dec 05, 2012 | 7.323 | 7.377 | 7.161 | 7.285 | 1,290,557 | -0.11(-1.45%) |
Dec 04, 2012 | 7.303 | 7.503 | 7.294 | 7.392 | 1,019,929 | -0.22(-2.92%) |
Nov 30, 2012 | 7.608 | 7.679 | 7.557 | 7.615 | 987,556 | +0.02(+0.26%) |
Nov 29, 2012 | 7.575 | 7.650 | 7.501 | 7.595 | 1,252,451 | +0.11(+1.43%) |
Nov 28, 2012 | 7.303 | 7.495 | 7.212 | 7.488 | 1,549,990 | +0.06(+0.87%) |
Nov 27, 2012 | 7.477 | 7.555 | 7.417 | 7.423 | 1,040,429 | -0.07(-0.89%) |
Nov 26, 2012 | 7.439 | 7.490 | 7.350 | 7.490 | 1,049,131 | -0.02(-0.30%) |
Nov 23, 2012 | 7.379 | 7.524 | 7.370 | 7.512 | 538,344 | +0.21(+2.83%) |
Nov 21, 2012 | 7.290 | 7.325 | 7.236 | 7.305 | 1,051,634 | +0.03(+0.46%) |
Nov 20, 2012 | 7.239 | 7.368 | 7.176 | 7.272 | 1,289,668 | -0.02(-0.31%) |
Nov 19, 2012 | 7.170 | 7.308 | 7.094 | 7.294 | 1,857,461 | +0.39(+5.68%) |
Nov 16, 2012 | 6.878 | 6.955 | 6.720 | 6.903 | 1,753,615 | +0.04(+0.55%) |
Nov 15, 2012 | 7.009 | 7.041 | 6.798 | 6.865 | 1,597,997 | -0.14(-2.06%) |
Nov 14, 2012 | 7.283 | 7.285 | 6.974 | 7.009 | 1,824,180 | -0.26(-3.55%) |
Nov 13, 2012 | 7.279 | 7.414 | 7.203 | 7.268 | 1,317,117 | -0.05(-0.67%) |
Nov 12, 2012 | 7.397 | 7.397 | 7.290 | 7.317 | 666,270 | -0.03(-0.39%) |
Nov 09, 2012 | 7.319 | 7.557 | 7.303 | 7.345 | 1,735,838 | -0.03(-0.42%) |
Nov 08, 2012 | 7.639 | 7.642 | 7.339 | 7.377 | 1,846,531 | -0.21(-2.82%) |
Nov 07, 2012 | 7.677 | 7.715 | 7.432 | 7.590 | 1,874,933 | -0.31(-3.89%) |
Nov 06, 2012 | 7.780 | 7.973 | 7.746 | 7.897 | 1,068,000 | +0.15(+1.98%) |
Nov 05, 2012 | 7.613 | 7.764 | 7.597 | 7.744 | 1,216,156 | +0.09(+1.13%) |
Nov 02, 2012 | 8.033 | 8.071 | 7.657 | 7.657 | 2,005,154 | -0.36(-4.44%) |
Nov 01, 2012 | 7.690 | 8.020 | 7.690 | 8.013 | 1,331,363 | +0.39(+5.05%) |
Oct 31, 2012 | 7.699 | 7.768 | 7.584 | 7.628 | 936,493 | -0.03(-0.41%) |
Oct 26, 2012 | 7.628 | 7.659 | 7.659 | 7.659 | 1,389,102 | +0.04(+0.58%) |
Oct 25, 2012 | 7.697 | 7.739 | 7.483 | 7.615 | 1,215,010 | +0.01(+0.15%) |
Oct 24, 2012 | 7.751 | 7.811 | 7.575 | 7.604 | 1,209,916 | -0.03(-0.41%) |
Oct 23, 2012 | 7.726 | 7.733 | 7.535 | 7.635 | 2,397,445 | -0.38(-4.72%) |
Oct 19, 2012 | 8.280 | 8.280 | 7.951 | 8.013 | 1,501,007 | -0.36(-4.26%) |
Oct 18, 2012 | 8.291 | 8.432 | 8.263 | 8.369 | 934,404 | +0.01(+0.11%) |
Oct 17, 2012 | 8.200 | 8.381 | 8.147 | 8.360 | 1,686,411 | +0.20(+2.45%) |
Oct 16, 2012 | 7.855 | 8.182 | 7.855 | 8.160 | 1,317,688 | +0.38(+4.92%) |
Oct 15, 2012 | 7.675 | 7.800 | 7.566 | 7.777 | 1,013,941 | +0.11(+1.45%) |
Oct 12, 2012 | 7.806 | 7.886 | 7.633 | 7.666 | 960,039 | -0.16(-1.99%) |
Oct 11, 2012 | 7.795 | 7.942 | 7.795 | 7.822 | 1,172,344 | +0.14(+1.83%) |
Oct 10, 2012 | 7.817 | 7.824 | 7.628 | 7.682 | 1,400,459 | -0.14(-1.74%) |
Oct 09, 2012 | 7.935 | 8.042 | 7.804 | 7.817 | 943,268 | -0.11(-1.43%) |
Oct 08, 2012 | 7.842 | 7.998 | 7.808 | 7.931 | 772,748 | -0.03(-0.36%) |
Oct 05, 2012 | 8.024 | 8.120 | 7.902 | 7.960 | 1,398,118 | +0.05(+0.68%) |
Oct 04, 2012 | 7.797 | 7.958 | 7.784 | 7.906 | 1,142,002 | +0.20(+2.60%) |
Oct 03, 2012 | 7.777 | 7.797 | 7.637 | 7.706 | 1,117,099 | -0.06(-0.75%) |
Oct 02, 2012 | 7.893 | 7.933 | 7.675 | 7.764 | 1,792,602 | -0.11(-1.36%) |
Oct 01, 2012 | 7.929 | 8.056 | 7.831 | 7.871 | 1,641,593 | +0.05(+0.63%) |
Sep 28, 2012 | 7.835 | 7.859 | 7.744 | 7.822 | 821,677 | -0.10(-1.29%) |
Sep 27, 2012 | 7.871 | 7.949 | 7.748 | 7.924 | 1,242,631 | +0.19(+2.42%) |
Sep 26, 2012 | 7.722 | 7.828 | 7.590 | 7.737 | 1,483,347 | -0.04(-0.57%) |
Sep 25, 2012 | 8.140 | 8.176 | 7.768 | 7.782 | 1,788,936 | -0.30(-3.74%) |
Sep 24, 2012 | 8.073 | 8.149 | 8.024 | 8.084 | 988,589 | -0.13(-1.55%) |
Sep 21, 2012 | 8.463 | 8.505 | 8.211 | 8.211 | 999,246 | -0.11(-1.36%) |
Sep 20, 2012 | 8.202 | 8.336 | 8.091 | 8.325 | 744,243 | -0.05(-0.58%) |
Sep 19, 2012 | 8.363 | 8.449 | 8.309 | 8.374 | 1,256,149 | +0.04(+0.45%) |
Sep 18, 2012 | 8.343 | 8.385 | 8.227 | 8.336 | 1,301,708 | -0.07(-0.87%) |
Sep 17, 2012 | 8.608 | 8.608 | 8.358 | 8.409 | 1,659,757 | -0.30(-3.47%) |
Sep 14, 2012 | 8.554 | 8.810 | 8.554 | 8.712 | 2,593,227 | +0.30(+3.60%) |
Sep 13, 2012 | 7.940 | 8.501 | 7.889 | 8.409 | 1,803,842 | +0.45(+5.65%) |
Sep 12, 2012 | 8.053 | 8.071 | 7.838 | 7.960 | 1,291,856 | -0.03(-0.42%) |
Sep 11, 2012 | 7.924 | 8.102 | 7.924 | 7.993 | 971,158 | +0.08(+1.04%) |
Sep 10, 2012 | 7.918 | 8.080 | 7.893 | 7.911 | 1,060,565 | -0.04(-0.50%) |
Sep 07, 2012 | 7.666 | 7.955 | 7.664 | 7.951 | 1,417,688 | +0.41(+5.37%) |
Sep 06, 2012 | 7.292 | 7.570 | 7.292 | 7.546 | 940,213 | +0.38(+5.34%) |
Sep 05, 2012 | 7.123 | 7.201 | 7.056 | 7.163 | 728,488 | +0.04(+0.50%) |
Sep 04, 2012 | 7.317 | 7.325 | 7.072 | 7.127 | 1,195,670 | -0.22(-2.97%) |
Aug 31, 2012 | 7.296 | 7.390 | 7.174 | 7.345 | 853,345 | +0.17(+2.39%) |
Aug 30, 2012 | 7.248 | 7.254 | 7.156 | 7.174 | 597,080 | -0.11(-1.56%) |
Aug 29, 2012 | 7.288 | 7.332 | 7.192 | 7.288 | 525,864 | -0.04(-0.55%) |
Aug 27, 2012 | 7.477 | 7.481 | 7.305 | 7.328 | 579,568 | -0.13(-1.79%) |
Aug 24, 2012 | 7.439 | 7.503 | 7.352 | 7.461 | 881,078 | -0.03(-0.39%) |
Aug 23, 2012 | 7.711 | 7.711 | 7.477 | 7.490 | 1,075,512 | -0.24(-3.14%) |
Aug 22, 2012 | 7.570 | 7.744 | 7.495 | 7.733 | 989,811 | +0.11(+1.43%) |
Aug 21, 2012 | 7.675 | 7.833 | 7.579 | 7.624 | 805,400 | +0.02(+0.20%) |
Aug 20, 2012 | 7.539 | 7.615 | 7.486 | 7.608 | 706,582 | +0.01(+0.15%) |
Aug 17, 2012 | 7.615 | 7.639 | 7.544 | 7.597 | 936,664 | +0.01(+0.15%) |
Aug 16, 2012 | 7.423 | 7.633 | 7.397 | 7.586 | 996,743 | +0.19(+2.53%) |
Aug 15, 2012 | 7.301 | 7.410 | 7.269 | 7.399 | 707,772 | +0.06(+0.82%) |
Aug 14, 2012 | 7.481 | 7.515 | 7.294 | 7.339 | 570,026 | -0.09(-1.23%) |
Aug 13, 2012 | 7.541 | 7.550 | 7.333 | 7.430 | 761,122 | -0.11(-1.48%) |
Aug 10, 2012 | 7.452 | 7.557 | 7.379 | 7.541 | 745,398 | +0.04(+0.50%) |
Aug 09, 2012 | 7.363 | 7.579 | 7.351 | 7.503 | 1,105,985 | +0.10(+1.38%) |
Aug 08, 2012 | 7.270 | 7.448 | 7.270 | 7.401 | 654,171 | +0.04(+0.51%) |
Aug 07, 2012 | 7.272 | 7.412 | 7.248 | 7.363 | 1,234,306 | +0.18(+2.57%) |
Aug 06, 2012 | 7.061 | 7.261 | 7.061 | 7.179 | 744,472 | +0.18(+2.52%) |
Aug 03, 2012 | 6.945 | 7.101 | 6.900 | 7.002 | 1,369,348 | +0.28(+4.23%) |
Aug 02, 2012 | 6.769 | 6.880 | 6.609 | 6.718 | 949,688 | -0.16(-2.36%) |
Aug 01, 2012 | 6.960 | 7.041 | 6.871 | 6.880 | 969,136 | -0.02(-0.35%) |
Jul 31, 2012 | 6.949 | 6.994 | 6.878 | 6.905 | 1,350,654 | -0.05(-0.67%) |
Jul 30, 2012 | 6.929 | 7.014 | 6.860 | 6.951 | 911,969 | +0.01(+0.19%) |
Jul 27, 2012 | 6.711 | 6.985 | 6.682 | 6.938 | 1,580,952 | +0.30(+4.60%) |
Jul 26, 2012 | 6.693 | 6.751 | 6.509 | 6.633 | 1,808,793 | +0.11(+1.64%) |
Jul 25, 2012 | 6.620 | 6.638 | 6.448 | 6.526 | 1,097,494 | -0.01(-0.17%) |
Jul 24, 2012 | 6.798 | 6.827 | 6.451 | 6.537 | 1,354,693 | -0.25(-3.74%) |
Jul 23, 2012 | 6.764 | 6.820 | 6.631 | 6.791 | 1,182,453 | -0.21(-2.96%) |
Jul 20, 2012 | 7.072 | 7.072 | 6.949 | 6.998 | 606,123 | -0.14(-1.93%) |
Jul 19, 2012 | 7.058 | 7.172 | 6.991 | 7.136 | 1,194,412 | +0.15(+2.10%) |
Jul 18, 2012 | 6.840 | 7.041 | 6.798 | 6.989 | 921,075 | +0.10(+1.42%) |
Jul 17, 2012 | 6.838 | 6.914 | 6.658 | 6.891 | 1,329,099 | +0.15(+2.18%) |
Jul 16, 2012 | 6.776 | 6.805 | 6.627 | 6.744 | 1,407,077 | -0.10(-1.40%) |
Jul 13, 2012 | 6.664 | 6.876 | 6.658 | 6.840 | 1,839,100 | +0.24(+3.71%) |
Jul 12, 2012 | 6.542 | 6.682 | 6.382 | 6.595 | 1,939,567 | -0.07(-1.10%) |
Jul 11, 2012 | 6.749 | 6.771 | 6.578 | 6.669 | 1,867,574 | -0.07(-0.99%) |
Jul 10, 2012 | 7.061 | 7.155 | 6.660 | 6.736 | 1,395,791 | -0.25(-3.57%) |
Jul 09, 2012 | 7.136 | 7.136 | 6.950 | 6.985 | 883,059 | -0.15(-2.15%) |
Jul 06, 2012 | 7.183 | 7.183 | 7.052 | 7.138 | 833,012 | -0.20(-2.76%) |
Jul 05, 2012 | 7.296 | 7.437 | 7.221 | 7.341 | 1,259,541 | -0.00(-0.06%) |
Jul 03, 2012 | 7.154 | 7.401 | 7.147 | 7.345 | 1,681,842 | +0.26(+3.64%) |
Jul 02, 2012 | 7.081 | 7.185 | 6.934 | 7.087 | 874,393 | -0.06(-0.81%) |
Jun 29, 2012 | 7.076 | 7.150 | 6.965 | 7.145 | 2,133,745 | +0.40(+5.94%) |
Jun 28, 2012 | 6.602 | 6.756 | 6.500 | 6.744 | 1,693,981 | +0.04(+0.56%) |
Jun 27, 2012 | 6.631 | 6.747 | 6.595 | 6.707 | 2,018,911 | +0.11(+1.72%) |
Jun 26, 2012 | 6.609 | 6.678 | 6.488 | 6.593 | 1,307,813 | +0.02(+0.37%) |
Jun 25, 2012 | 6.640 | 6.658 | 6.502 | 6.569 | 1,565,543 | -0.22(-3.21%) |
Jun 22, 2012 | 6.834 | 6.842 | 6.658 | 6.787 | 1,456,926 | +0.05(+0.69%) |
Jun 21, 2012 | 7.265 | 7.276 | 6.729 | 6.740 | 1,513,281 | -0.55(-7.60%) |
Jun 20, 2012 | 7.276 | 7.455 | 7.179 | 7.294 | 2,696,215 | -0.02(-0.33%) |
Jun 19, 2012 | 7.098 | 7.389 | 7.080 | 7.318 | 2,867,336 | +0.33(+4.71%) |
Jun 18, 2012 | 6.836 | 7.036 | 6.807 | 6.989 | 1,588,661 | +0.07(+1.03%) |
Jun 15, 2012 | 6.796 | 6.942 | 6.738 | 6.918 | 1,627,727 | +0.20(+3.01%) |
Jun 14, 2012 | 6.656 | 6.749 | 6.560 | 6.716 | 1,648,251 | +0.08(+1.14%) |
Jun 13, 2012 | 6.769 | 6.842 | 6.600 | 6.640 | 1,499,342 | -0.18(-2.70%) |
Jun 12, 2012 | 6.687 | 6.831 | 6.578 | 6.825 | 2,640,706 | +0.22(+3.37%) |
Jun 11, 2012 | 7.071 | 7.091 | 6.589 | 6.602 | 1,913,434 | -0.31(-4.47%) |
Jun 08, 2012 | 6.756 | 6.920 | 6.642 | 6.911 | 2,545,419 | +0.08(+1.11%) |
Jun 07, 2012 | 7.049 | 7.167 | 6.805 | 6.836 | 2,639,752 | +0.02(+0.23%) |
Jun 06, 2012 | 6.647 | 6.833 | 6.647 | 6.820 | 2,259,765 | +0.32(+4.89%) |
Jun 05, 2012 | 6.360 | 6.531 | 6.340 | 6.502 | 1,794,592 | +0.10(+1.49%) |
Jun 04, 2012 | 6.433 | 6.433 | 6.166 | 6.407 | 2,576,839 | +0.00(+0.03%) |
Jun 01, 2012 | 6.429 | 6.560 | 6.391 | 6.404 | 3,164,439 | -0.26(-3.94%) |
May 31, 2012 | 6.778 | 6.796 | 6.502 | 6.667 | 2,513,059 | -0.12(-1.80%) |
May 30, 2012 | 6.958 | 6.958 | 6.762 | 6.789 | 2,367,810 | -0.36(-5.01%) |
May 29, 2012 | 7.040 | 7.207 | 7.005 | 7.147 | 3,077,840 | +0.28(+4.05%) |
May 25, 2012 | 6.914 | 6.971 | 6.811 | 6.869 | 1,571,451 | -0.05(-0.74%) |
May 24, 2012 | 6.978 | 6.996 | 6.720 | 6.920 | 2,119,356 | +0.05(+0.78%) |
May 23, 2012 | 6.578 | 6.894 | 6.413 | 6.867 | 3,212,242 | +0.15(+2.25%) |
May 22, 2012 | 6.891 | 6.971 | 6.611 | 6.716 | 3,748,670 | -0.10(-1.44%) |
May 21, 2012 | 6.427 | 6.849 | 6.427 | 6.813 | 2,137,789 | +0.43(+6.76%) |
May 18, 2012 | 6.604 | 6.658 | 6.355 | 6.382 | 1,832,115 | -0.12(-1.88%) |
May 17, 2012 | 6.869 | 6.909 | 6.504 | 6.504 | 3,420,462 | -0.32(-4.72%) |
May 16, 2012 | 7.098 | 7.242 | 6.827 | 6.827 | 2,450,924 | -0.19(-2.72%) |
May 15, 2012 | 7.332 | 7.362 | 6.997 | 7.018 | 2,660,627 | -0.30(-4.16%) |
May 14, 2012 | 7.369 | 7.460 | 7.276 | 7.323 | 1,354,031 | -0.24(-3.12%) |
May 11, 2012 | 7.498 | 7.714 | 7.469 | 7.558 | 1,069,043 | -0.04(-0.59%) |
May 10, 2012 | 7.805 | 7.852 | 7.567 | 7.603 | 1,940,596 | -0.05(-0.64%) |
May 09, 2012 | 7.476 | 7.819 | 7.421 | 7.652 | 2,306,772 | -0.06(-0.72%) |
May 08, 2012 | 7.714 | 7.728 | 7.429 | 7.707 | 2,369,757 | -0.15(-1.90%) |
May 07, 2012 | 7.783 | 7.952 | 7.723 | 7.856 | 2,138,140 | +0.01(+0.08%) |
May 04, 2012 | 8.070 | 8.085 | 7.823 | 7.850 | 1,559,291 | -0.30(-3.66%) |
May 03, 2012 | 8.366 | 8.412 | 8.114 | 8.148 | 932,437 | -0.23(-2.76%) |
May 02, 2012 | 8.370 | 8.401 | 8.243 | 8.379 | 1,333,880 | -0.10(-1.18%) |
May 01, 2012 | 8.401 | 8.612 | 8.354 | 8.479 | 1,143,131 | +0.11(+1.33%) |
Apr 30, 2012 | 8.436 | 8.448 | 8.279 | 8.368 | 867,906 | -0.15(-1.72%) |
Apr 27, 2012 | 8.528 | 8.586 | 8.423 | 8.515 | 1,190,911 | +0.03(+0.39%) |
Apr 26, 2012 | 8.352 | 8.517 | 8.277 | 8.481 | 1,703,352 | +0.01(+0.10%) |
Apr 25, 2012 | 8.288 | 8.472 | 8.263 | 8.472 | 2,045,245 | +0.40(+4.93%) |
Apr 24, 2012 | 8.059 | 8.150 | 7.976 | 8.074 | 1,265,714 | +0.01(+0.17%) |
Apr 23, 2012 | 8.034 | 8.079 | 7.841 | 8.061 | 1,399,900 | -0.22(-2.71%) |
Apr 20, 2012 | 8.417 | 8.459 | 8.286 | 8.286 | 2,032,258 | -0.04(-0.43%) |
Apr 19, 2012 | 8.381 | 8.485 | 8.210 | 8.321 | 2,197,707 | -0.02(-0.21%) |
Apr 18, 2012 | 8.346 | 8.419 | 8.294 | 8.339 | 1,418,135 | -0.06(-0.66%) |
Apr 17, 2012 | 8.272 | 8.519 | 8.246 | 8.395 | 1,765,438 | +0.27(+3.28%) |
Apr 16, 2012 | 8.248 | 8.271 | 8.025 | 8.128 | 2,490,762 | +0.03(+0.41%) |
Apr 13, 2012 | 8.243 | 8.270 | 8.090 | 8.094 | 2,121,321 | -0.20(-2.44%) |
Apr 12, 2012 | 7.841 | 8.330 | 7.841 | 8.297 | 2,980,930 | +0.50(+6.48%) |
Apr 11, 2012 | 7.885 | 7.948 | 7.761 | 7.792 | 1,870,308 | +0.12(+1.57%) |
Apr 10, 2012 | 7.954 | 8.005 | 7.610 | 7.672 | 3,098,365 | -0.30(-3.77%) |
Apr 09, 2012 | 7.968 | 8.083 | 7.912 | 7.972 | 1,673,911 | -0.22(-2.71%) |
Apr 05, 2012 | 8.274 | 8.485 | 8.161 | 8.194 | 2,204,412 | -0.12(-1.42%) |
Apr 04, 2012 | 8.348 | 8.377 | 8.199 | 8.312 | 1,999,025 | -0.25(-2.93%) |
Apr 03, 2012 | 8.704 | 8.746 | 8.446 | 8.563 | 2,445,608 | -0.19(-2.18%) |