Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.043 | 9.134 | 9.022 | 9.057 | 9,402,580 | -0.01(-0.08%) |
Mar 27, 2013 | 9.015 | 9.102 | 8.932 | 9.064 | 8,016,192 | -0.02(-0.23%) |
Mar 26, 2013 | 9.057 | 9.085 | 8.883 | 9.085 | 9,038,158 | +0.06(+0.69%) |
Mar 25, 2013 | 9.106 | 9.134 | 8.918 | 9.022 | 8,141,054 | -0.04(-0.46%) |
Mar 22, 2013 | 9.029 | 9.078 | 8.974 | 9.064 | 7,098,908 | +0.06(+0.69%) |
Mar 21, 2013 | 9.043 | 9.113 | 8.946 | 9.002 | 6,776,543 | -0.10(-1.07%) |
Mar 20, 2013 | 9.057 | 9.130 | 9.043 | 9.099 | 7,948,962 | +0.10(+1.08%) |
Mar 19, 2013 | 9.168 | 9.175 | 8.925 | 9.002 | 9,394,251 | -0.12(-1.30%) |
Mar 18, 2013 | 9.113 | 9.224 | 9.043 | 9.120 | 5,760,995 | -0.13(-1.43%) |
Mar 15, 2013 | 9.314 | 9.356 | 9.196 | 9.252 | 11,667,438 | -0.05(-0.52%) |
Mar 14, 2013 | 9.321 | 9.335 | 9.196 | 9.300 | 4,876,824 | +0.00(+0.00%) |
Mar 13, 2013 | 9.092 | 9.367 | 9.071 | 9.300 | 10,332,278 | +0.24(+2.69%) |
Mar 12, 2013 | 9.092 | 9.106 | 9.015 | 9.057 | 5,659,764 | -0.04(-0.46%) |
Mar 11, 2013 | 9.078 | 9.127 | 9.022 | 9.099 | 4,338,368 | -0.01(-0.08%) |
Mar 08, 2013 | 9.071 | 9.120 | 8.953 | 9.106 | 6,870,972 | +0.06(+0.69%) |
Mar 07, 2013 | 8.863 | 9.064 | 8.856 | 9.043 | 7,142,939 | +0.17(+1.92%) |
Mar 06, 2013 | 8.963 | 8.966 | 8.790 | 8.873 | 4,179,676 | -0.07(-0.77%) |
Mar 05, 2013 | 8.908 | 9.004 | 8.880 | 8.942 | 5,181,966 | +0.08(+0.86%) |
Mar 04, 2013 | 8.790 | 8.873 | 8.742 | 8.866 | 3,748,172 | +0.03(+0.31%) |
Mar 01, 2013 | 8.776 | 8.859 | 8.714 | 8.838 | 8,845,417 | +0.01(+0.08%) |
Feb 28, 2013 | 8.807 | 8.908 | 8.797 | 8.832 | 11,835,886 | +0.06(+0.63%) |
Feb 27, 2013 | 8.603 | 8.790 | 8.597 | 8.776 | 9,083,857 | +0.19(+2.25%) |
Feb 26, 2013 | 8.562 | 8.631 | 8.431 | 8.583 | 9,075,950 | +0.06(+0.65%) |
Feb 25, 2013 | 8.762 | 8.804 | 8.521 | 8.527 | 7,650,024 | -0.17(-1.91%) |
Feb 22, 2013 | 8.479 | 8.811 | 8.293 | 8.693 | 18,440,758 | +0.23(+2.69%) |
Feb 21, 2013 | 8.597 | 8.645 | 8.382 | 8.465 | 9,192,827 | -0.16(-1.84%) |
Feb 20, 2013 | 8.686 | 8.721 | 8.610 | 8.624 | 8,952,486 | -0.07(-0.79%) |
Feb 19, 2013 | 8.673 | 8.742 | 8.631 | 8.693 | 5,175,872 | +0.01(+0.08%) |
Feb 15, 2013 | 8.603 | 8.759 | 8.597 | 8.686 | 5,520,496 | +0.06(+0.64%) |
Feb 14, 2013 | 8.534 | 8.645 | 8.534 | 8.631 | 4,606,725 | +0.06(+0.73%) |
Feb 13, 2013 | 8.507 | 8.610 | 8.472 | 8.569 | 7,526,855 | +0.11(+1.31%) |
Feb 12, 2013 | 8.424 | 8.673 | 8.403 | 8.458 | 12,552,117 | +0.06(+0.74%) |
Feb 11, 2013 | 8.403 | 8.438 | 8.382 | 8.396 | 3,836,406 | -0.01(-0.08%) |
Feb 08, 2013 | 8.382 | 8.431 | 8.362 | 8.403 | 8,242,306 | +0.06(+0.66%) |
Feb 07, 2013 | 8.424 | 8.445 | 8.230 | 8.348 | 6,411,873 | -0.10(-1.15%) |
Feb 06, 2013 | 8.362 | 8.465 | 8.362 | 8.445 | 5,562,974 | +0.13(+1.58%) |
Feb 04, 2013 | 8.403 | 8.451 | 8.313 | 8.313 | 5,263,207 | -0.15(-1.80%) |
Feb 01, 2013 | 8.424 | 8.465 | 8.403 | 8.465 | 5,539,194 | +0.10(+1.16%) |
Jan 31, 2013 | 8.313 | 8.424 | 8.286 | 8.369 | 5,141,657 | +0.05(+0.58%) |
Jan 30, 2013 | 8.348 | 8.410 | 8.310 | 8.320 | 10,962,945 | -0.06(-0.66%) |
Jan 29, 2013 | 8.389 | 8.417 | 8.334 | 8.375 | 6,819,895 | -0.01(-0.08%) |
Jan 28, 2013 | 8.396 | 8.424 | 8.341 | 8.382 | 3,822,259 | -0.03(-0.33%) |
Jan 25, 2013 | 8.451 | 8.462 | 8.382 | 8.410 | 4,604,531 | +0.01(+0.08%) |
Jan 24, 2013 | 8.306 | 8.431 | 8.293 | 8.403 | 6,965,427 | +0.10(+1.25%) |
Jan 23, 2013 | 8.175 | 8.306 | 8.147 | 8.299 | 7,179,444 | +0.10(+1.26%) |
Jan 22, 2013 | 8.230 | 8.265 | 8.140 | 8.196 | 7,883,893 | -0.06(-0.67%) |
Jan 18, 2013 | 8.286 | 8.320 | 8.206 | 8.251 | 6,771,593 | +0.00(+0.00%) |
Jan 17, 2013 | 8.134 | 8.293 | 8.071 | 8.251 | 6,785,728 | +0.18(+2.23%) |
Jan 16, 2013 | 8.085 | 8.113 | 7.971 | 8.071 | 4,801,780 | -0.04(-0.51%) |
Jan 15, 2013 | 8.058 | 8.192 | 8.058 | 8.113 | 5,463,935 | +0.00(+0.00%) |
Jan 14, 2013 | 8.071 | 8.113 | 8.016 | 8.113 | 4,289,555 | +0.04(+0.51%) |
Jan 11, 2013 | 7.975 | 8.092 | 7.930 | 8.071 | 7,580,842 | -0.04(-0.51%) |
Jan 10, 2013 | 8.078 | 8.134 | 8.026 | 8.113 | 3,947,708 | +0.08(+0.95%) |
Jan 09, 2013 | 8.051 | 8.085 | 7.988 | 8.037 | 5,439,756 | +0.01(+0.17%) |
Jan 08, 2013 | 8.120 | 8.127 | 7.975 | 8.023 | 8,384,397 | -0.11(-1.36%) |
Jan 07, 2013 | 8.071 | 8.210 | 8.023 | 8.134 | 8,494,034 | +0.01(+0.09%) |
Jan 04, 2013 | 8.189 | 8.189 | 8.009 | 8.127 | 7,540,859 | -0.07(-0.84%) |
Jan 03, 2013 | 8.147 | 8.275 | 8.064 | 8.196 | 16,718,717 | +0.16(+1.98%) |
Jan 02, 2013 | 7.912 | 8.037 | 7.615 | 8.037 | 19,252,942 | +0.42(+5.54%) |
Dec 31, 2012 | 7.422 | 7.636 | 7.422 | 7.615 | 6,968,630 | +0.17(+2.23%) |
Dec 28, 2012 | 7.436 | 7.546 | 7.408 | 7.449 | 4,077,210 | -0.03(-0.46%) |
Dec 27, 2012 | 7.546 | 7.560 | 7.367 | 7.484 | 7,188,104 | -0.05(-0.64%) |
Dec 26, 2012 | 7.629 | 7.636 | 7.519 | 7.532 | 3,161,601 | -0.08(-1.00%) |
Dec 24, 2012 | 7.698 | 7.705 | 7.529 | 7.608 | 3,174,830 | -0.10(-1.26%) |
Dec 21, 2012 | 7.788 | 7.788 | 7.650 | 7.705 | 11,296,991 | -0.19(-2.36%) |
Dec 20, 2012 | 7.767 | 7.933 | 7.719 | 7.892 | 7,029,059 | +0.15(+1.87%) |
Dec 19, 2012 | 7.740 | 7.864 | 7.636 | 7.747 | 8,451,661 | -0.02(-0.27%) |
Dec 18, 2012 | 7.601 | 7.774 | 7.581 | 7.767 | 7,931,748 | +0.19(+2.46%) |
Dec 17, 2012 | 7.546 | 7.615 | 7.532 | 7.581 | 9,242,916 | +0.05(+0.64%) |
Dec 14, 2012 | 7.422 | 7.560 | 7.380 | 7.532 | 5,828,840 | +0.08(+1.02%) |
Dec 13, 2012 | 7.512 | 7.567 | 7.394 | 7.456 | 7,124,368 | -0.07(-0.92%) |
Dec 12, 2012 | 7.629 | 7.664 | 7.505 | 7.525 | 11,352,736 | -0.09(-1.18%) |
Dec 11, 2012 | 7.443 | 7.636 | 7.394 | 7.615 | 10,268,750 | +0.21(+2.89%) |
Dec 10, 2012 | 7.415 | 7.470 | 7.396 | 7.401 | 4,747,337 | -0.05(-0.65%) |
Dec 07, 2012 | 7.498 | 7.512 | 7.387 | 7.449 | 6,210,696 | -0.02(-0.28%) |
Dec 06, 2012 | 7.498 | 7.519 | 7.401 | 7.470 | 6,733,802 | -0.06(-0.83%) |
Dec 05, 2012 | 7.408 | 7.546 | 7.360 | 7.532 | 7,173,532 | +0.13(+1.77%) |
Dec 04, 2012 | 7.360 | 7.415 | 7.259 | 7.401 | 7,803,456 | -0.08(-1.02%) |
Nov 30, 2012 | 7.408 | 7.525 | 7.367 | 7.477 | 9,359,785 | +0.07(+0.93%) |
Nov 29, 2012 | 7.242 | 7.436 | 7.187 | 7.408 | 13,761,414 | +0.19(+2.68%) |
Nov 28, 2012 | 7.029 | 7.242 | 7.008 | 7.214 | 9,681,194 | +0.16(+2.24%) |
Nov 27, 2012 | 7.153 | 7.201 | 7.056 | 7.056 | 11,924,115 | +0.03(+0.39%) |
Nov 26, 2012 | 7.036 | 7.091 | 6.967 | 7.029 | 6,659,044 | -0.06(-0.87%) |
Nov 23, 2012 | 6.905 | 7.091 | 6.851 | 7.091 | 4,311,081 | +0.24(+3.51%) |
Nov 21, 2012 | 6.809 | 6.878 | 6.802 | 6.850 | 5,809,395 | +0.05(+0.71%) |
Nov 20, 2012 | 6.782 | 6.947 | 6.706 | 6.802 | 11,850,483 | -0.01(-0.10%) |
Nov 19, 2012 | 6.685 | 6.816 | 6.637 | 6.809 | 9,871,001 | +0.22(+3.34%) |
Nov 16, 2012 | 6.486 | 6.610 | 6.445 | 6.589 | 10,351,233 | +0.10(+1.48%) |
Nov 15, 2012 | 6.569 | 6.596 | 6.452 | 6.493 | 19,494,826 | -0.06(-0.94%) |
Nov 14, 2012 | 6.837 | 6.926 | 6.548 | 6.555 | 13,450,681 | -0.15(-2.25%) |
Nov 13, 2012 | 6.782 | 6.816 | 6.699 | 6.706 | 8,373,944 | -0.12(-1.81%) |
Nov 12, 2012 | 6.850 | 6.947 | 6.816 | 6.830 | 6,103,350 | -0.01(-0.20%) |
Nov 09, 2012 | 6.740 | 6.898 | 6.699 | 6.843 | 5,933,487 | +0.08(+1.22%) |
Nov 08, 2012 | 6.878 | 6.947 | 6.754 | 6.761 | 12,250,456 | -0.12(-1.70%) |
Nov 07, 2012 | 6.919 | 6.974 | 6.843 | 6.878 | 7,502,475 | -0.12(-1.67%) |
Nov 06, 2012 | 6.905 | 7.015 | 6.826 | 6.995 | 13,121,558 | +0.08(+1.19%) |
Nov 05, 2012 | 6.816 | 6.926 | 6.795 | 6.912 | 8,373,129 | +0.10(+1.41%) |
Nov 02, 2012 | 7.111 | 7.160 | 6.816 | 6.816 | 11,975,275 | -0.23(-3.31%) |
Nov 01, 2012 | 6.940 | 7.166 | 6.871 | 7.050 | 15,493,305 | +0.11(+1.58%) |
Oct 31, 2012 | 7.077 | 7.197 | 6.898 | 6.940 | 13,096,257 | -0.13(-1.85%) |
Oct 26, 2012 | 6.892 | 7.070 | 7.070 | 7.070 | 22,379,026 | -0.18(-2.46%) |
Oct 25, 2012 | 7.462 | 7.469 | 7.118 | 7.249 | 17,256,716 | -0.19(-2.50%) |
Oct 24, 2012 | 7.496 | 7.531 | 7.427 | 7.434 | 8,236,938 | -0.04(-0.55%) |
Oct 23, 2012 | 7.373 | 7.496 | 7.297 | 7.476 | 9,437,063 | -0.01(-0.18%) |
Oct 19, 2012 | 7.606 | 7.661 | 7.455 | 7.489 | 9,264,202 | -0.14(-1.80%) |
Oct 18, 2012 | 7.551 | 7.689 | 7.524 | 7.627 | 10,330,240 | +0.06(+0.82%) |
Oct 17, 2012 | 7.757 | 7.799 | 7.544 | 7.565 | 14,022,322 | -0.22(-2.82%) |
Oct 16, 2012 | 7.867 | 7.874 | 7.764 | 7.785 | 9,211,448 | -0.08(-1.05%) |
Oct 15, 2012 | 7.730 | 7.888 | 7.709 | 7.867 | 3,871,512 | +0.13(+1.69%) |
Oct 12, 2012 | 7.792 | 7.833 | 7.661 | 7.737 | 3,516,171 | -0.03(-0.44%) |
Oct 11, 2012 | 7.812 | 7.874 | 7.757 | 7.771 | 5,302,683 | +0.02(+0.27%) |
Oct 10, 2012 | 7.881 | 7.888 | 7.723 | 7.750 | 7,248,814 | -0.13(-1.66%) |
Oct 09, 2012 | 8.025 | 8.087 | 7.878 | 7.881 | 9,536,843 | +0.03(+0.35%) |
Oct 08, 2012 | 7.847 | 7.950 | 7.799 | 7.853 | 4,499,432 | -0.03(-0.35%) |
Oct 05, 2012 | 7.867 | 7.984 | 7.829 | 7.881 | 7,330,033 | +0.05(+0.70%) |
Oct 04, 2012 | 7.805 | 7.888 | 7.709 | 7.826 | 7,729,479 | +0.05(+0.71%) |
Oct 03, 2012 | 7.730 | 7.847 | 7.689 | 7.771 | 4,605,347 | +0.08(+0.98%) |
Oct 02, 2012 | 7.640 | 7.785 | 7.634 | 7.695 | 8,900,540 | +0.08(+0.99%) |
Oct 01, 2012 | 7.647 | 7.840 | 7.620 | 7.620 | 7,826,661 | -0.02(-0.27%) |
Sep 28, 2012 | 7.627 | 7.665 | 7.510 | 7.640 | 9,219,995 | -0.01(-0.18%) |
Sep 27, 2012 | 7.661 | 7.709 | 7.524 | 7.654 | 8,067,219 | +0.05(+0.63%) |
Sep 26, 2012 | 7.737 | 7.761 | 7.586 | 7.606 | 6,415,553 | -0.12(-1.60%) |
Sep 25, 2012 | 7.908 | 7.936 | 7.720 | 7.730 | 6,046,001 | -0.13(-1.66%) |
Sep 24, 2012 | 7.943 | 7.970 | 7.805 | 7.860 | 6,172,297 | -0.10(-1.21%) |
Sep 21, 2012 | 8.032 | 8.156 | 7.943 | 7.957 | 9,708,384 | -0.02(-0.26%) |
Sep 20, 2012 | 7.963 | 8.032 | 7.840 | 7.977 | 8,415,049 | -0.05(-0.60%) |
Sep 19, 2012 | 7.888 | 8.080 | 7.888 | 8.025 | 7,808,480 | +0.12(+1.48%) |
Sep 18, 2012 | 8.012 | 8.032 | 7.826 | 7.908 | 10,940,369 | -0.10(-1.29%) |
Sep 17, 2012 | 7.998 | 8.135 | 7.970 | 8.012 | 8,251,313 | +0.01(+0.09%) |
Sep 14, 2012 | 8.115 | 8.204 | 7.984 | 8.005 | 15,768,883 | -0.06(-0.77%) |
Sep 13, 2012 | 7.957 | 8.128 | 7.867 | 8.066 | 12,295,949 | +0.10(+1.29%) |
Sep 12, 2012 | 7.757 | 7.984 | 7.744 | 7.963 | 15,736,779 | +0.26(+3.39%) |
Sep 11, 2012 | 7.565 | 7.730 | 7.565 | 7.702 | 6,778,043 | +0.09(+1.17%) |
Sep 10, 2012 | 7.496 | 7.726 | 7.469 | 7.613 | 6,082,245 | +0.07(+0.91%) |
Sep 07, 2012 | 7.544 | 7.623 | 7.414 | 7.544 | 7,875,219 | -0.02(-0.27%) |
Sep 06, 2012 | 7.462 | 7.620 | 7.452 | 7.565 | 7,403,598 | +0.18(+2.42%) |
Sep 05, 2012 | 7.386 | 7.455 | 7.324 | 7.386 | 6,817,708 | +0.03(+0.37%) |
Sep 04, 2012 | 7.283 | 7.472 | 7.256 | 7.359 | 6,816,715 | +0.09(+1.23%) |
Aug 31, 2012 | 7.317 | 7.338 | 7.215 | 7.269 | 4,805,967 | +0.01(+0.09%) |
Aug 30, 2012 | 7.235 | 7.283 | 7.167 | 7.263 | 8,195,409 | -0.05(-0.65%) |
Aug 29, 2012 | 7.297 | 7.345 | 7.263 | 7.310 | 6,169,857 | -0.04(-0.56%) |
Aug 27, 2012 | 7.420 | 7.474 | 7.321 | 7.351 | 6,321,309 | -0.03(-0.46%) |
Aug 24, 2012 | 7.413 | 7.481 | 7.365 | 7.386 | 8,204,398 | -0.03(-0.46%) |
Aug 23, 2012 | 7.556 | 7.611 | 7.396 | 7.420 | 10,171,334 | -0.14(-1.81%) |
Aug 22, 2012 | 7.789 | 7.816 | 7.447 | 7.556 | 16,990,908 | -0.26(-3.32%) |
Aug 21, 2012 | 7.775 | 7.966 | 7.734 | 7.816 | 15,853,778 | +0.05(+0.70%) |
Aug 20, 2012 | 7.693 | 7.789 | 7.611 | 7.761 | 12,554,214 | +0.06(+0.80%) |
Aug 17, 2012 | 7.563 | 7.748 | 7.515 | 7.700 | 10,738,090 | +0.13(+1.71%) |
Aug 16, 2012 | 7.358 | 7.611 | 7.328 | 7.570 | 9,950,797 | +0.25(+3.36%) |
Aug 15, 2012 | 7.228 | 7.331 | 7.222 | 7.324 | 5,777,259 | +0.07(+0.94%) |
Aug 14, 2012 | 7.324 | 7.372 | 7.228 | 7.256 | 6,144,994 | -0.01(-0.19%) |
Aug 13, 2012 | 7.324 | 7.324 | 7.140 | 7.269 | 7,191,272 | -0.07(-0.93%) |
Aug 10, 2012 | 7.310 | 7.433 | 7.249 | 7.338 | 8,522,478 | -0.03(-0.37%) |
Aug 09, 2012 | 7.256 | 7.399 | 7.201 | 7.365 | 13,527,685 | +0.29(+4.05%) |
Aug 08, 2012 | 7.092 | 7.181 | 7.037 | 7.078 | 9,362,213 | -0.05(-0.67%) |
Aug 07, 2012 | 6.969 | 7.140 | 6.969 | 7.126 | 12,689,958 | +0.22(+3.17%) |
Aug 06, 2012 | 6.723 | 7.010 | 6.634 | 6.907 | 21,913,930 | -0.59(-7.84%) |
Aug 03, 2012 | 6.709 | 7.550 | 6.709 | 7.495 | 59,197,572 | +0.88(+13.33%) |
Aug 02, 2012 | 6.579 | 6.757 | 6.559 | 6.614 | 9,245,203 | -0.07(-1.02%) |
Aug 01, 2012 | 6.723 | 6.757 | 6.586 | 6.682 | 15,753,570 | -0.06(-0.91%) |
Jul 31, 2012 | 6.730 | 6.812 | 6.678 | 6.743 | 11,715,882 | +0.01(+0.20%) |
Jul 30, 2012 | 6.894 | 6.901 | 6.607 | 6.730 | 14,907,098 | -0.18(-2.67%) |
Jul 27, 2012 | 6.846 | 6.935 | 6.716 | 6.914 | 19,336,662 | +0.15(+2.22%) |
Jul 26, 2012 | 6.962 | 6.983 | 6.176 | 6.764 | 47,249,200 | -0.74(-9.92%) |
Jul 25, 2012 | 7.659 | 7.748 | 7.495 | 7.509 | 14,760,407 | -0.13(-1.70%) |
Jul 24, 2012 | 7.741 | 7.816 | 7.570 | 7.638 | 9,390,155 | -0.11(-1.41%) |
Jul 23, 2012 | 7.761 | 7.864 | 7.686 | 7.748 | 10,475,130 | -0.17(-2.16%) |
Jul 20, 2012 | 7.898 | 8.041 | 7.864 | 7.919 | 9,963,062 | +0.02(+0.26%) |
Jul 19, 2012 | 7.891 | 8.233 | 7.843 | 7.898 | 16,082,447 | +0.04(+0.52%) |
Jul 18, 2012 | 7.850 | 7.946 | 7.775 | 7.857 | 12,265,055 | -0.02(-0.26%) |
Jul 17, 2012 | 7.577 | 7.973 | 7.570 | 7.878 | 22,701,682 | +0.37(+4.91%) |
Jul 16, 2012 | 7.283 | 7.522 | 7.269 | 7.509 | 10,379,284 | +0.20(+2.71%) |
Jul 13, 2012 | 7.194 | 7.317 | 7.191 | 7.310 | 8,625,191 | +0.13(+1.81%) |
Jul 12, 2012 | 7.078 | 7.228 | 7.051 | 7.181 | 10,629,128 | +0.06(+0.86%) |
Jul 11, 2012 | 7.208 | 7.222 | 7.064 | 7.119 | 7,986,868 | -0.09(-1.23%) |
Jul 10, 2012 | 7.338 | 7.420 | 7.160 | 7.208 | 5,509,525 | -0.08(-1.12%) |
Jul 09, 2012 | 7.379 | 7.420 | 7.269 | 7.290 | 5,618,654 | -0.12(-1.66%) |
Jul 06, 2012 | 7.515 | 7.553 | 7.345 | 7.413 | 6,729,684 | -0.21(-2.78%) |
Jul 05, 2012 | 7.720 | 7.748 | 7.577 | 7.625 | 6,013,275 | -0.15(-1.93%) |
Jul 03, 2012 | 7.529 | 7.789 | 7.522 | 7.775 | 6,258,287 | +0.23(+3.08%) |
Jul 02, 2012 | 7.433 | 7.543 | 7.392 | 7.543 | 8,256,911 | +0.13(+1.75%) |
Jun 29, 2012 | 7.324 | 7.440 | 7.263 | 7.413 | 11,059,843 | +0.27(+3.83%) |
Jun 28, 2012 | 7.099 | 7.160 | 7.024 | 7.140 | 5,175,005 | -0.03(-0.48%) |
Jun 27, 2012 | 7.071 | 7.208 | 7.024 | 7.174 | 6,425,608 | +0.14(+1.94%) |
Jun 26, 2012 | 6.914 | 7.071 | 6.907 | 7.037 | 6,364,764 | +0.13(+1.88%) |
Jun 25, 2012 | 6.955 | 7.010 | 6.849 | 6.907 | 8,222,376 | -0.14(-2.03%) |
Jun 22, 2012 | 7.133 | 7.153 | 7.030 | 7.051 | 13,505,676 | -0.05(-0.67%) |
Jun 21, 2012 | 7.365 | 7.372 | 7.085 | 7.099 | 8,126,096 | -0.26(-3.53%) |
Jun 20, 2012 | 7.242 | 7.372 | 7.177 | 7.358 | 8,113,293 | +0.11(+1.51%) |
Jun 19, 2012 | 7.140 | 7.283 | 7.140 | 7.249 | 6,980,022 | +0.14(+2.02%) |
Jun 18, 2012 | 7.140 | 7.153 | 7.030 | 7.105 | 6,944,145 | -0.07(-0.95%) |
Jun 15, 2012 | 7.037 | 7.181 | 7.010 | 7.174 | 9,707,319 | +0.11(+1.55%) |
Jun 14, 2012 | 7.112 | 7.129 | 6.976 | 7.064 | 13,894,706 | -0.01(-0.10%) |
Jun 13, 2012 | 7.345 | 7.351 | 7.061 | 7.071 | 10,708,995 | -0.31(-4.17%) |
Jun 12, 2012 | 7.297 | 7.410 | 7.215 | 7.379 | 6,250,033 | +0.11(+1.50%) |
Jun 11, 2012 | 7.440 | 7.474 | 7.263 | 7.269 | 9,246,766 | -0.14(-1.84%) |
Jun 08, 2012 | 7.276 | 7.413 | 7.146 | 7.406 | 7,016,994 | +0.12(+1.69%) |
Jun 07, 2012 | 7.413 | 7.468 | 7.269 | 7.283 | 8,740,812 | -0.02(-0.28%) |
Jun 06, 2012 | 7.078 | 7.324 | 7.010 | 7.304 | 10,004,553 | +0.27(+3.79%) |
Jun 05, 2012 | 6.772 | 7.037 | 6.765 | 7.037 | 12,549,102 | +0.23(+3.39%) |
Jun 04, 2012 | 6.840 | 6.895 | 6.711 | 6.806 | 8,136,008 | -0.03(-0.50%) |
Jun 01, 2012 | 6.935 | 6.976 | 6.793 | 6.840 | 9,176,917 | -0.22(-3.08%) |
May 31, 2012 | 7.227 | 7.248 | 7.037 | 7.058 | 11,083,063 | -0.20(-2.81%) |
May 30, 2012 | 7.384 | 7.384 | 7.234 | 7.261 | 6,542,261 | -0.20(-2.73%) |
May 29, 2012 | 7.356 | 7.499 | 7.329 | 7.465 | 7,900,809 | +0.17(+2.33%) |
May 25, 2012 | 7.336 | 7.350 | 7.261 | 7.295 | 6,132,058 | -0.03(-0.46%) |
May 24, 2012 | 7.336 | 7.356 | 7.248 | 7.329 | 5,785,706 | +0.01(+0.19%) |
May 23, 2012 | 7.234 | 7.333 | 7.159 | 7.316 | 9,280,388 | +0.03(+0.47%) |
May 22, 2012 | 7.288 | 7.350 | 7.234 | 7.282 | 10,340,179 | +0.01(+0.09%) |
May 21, 2012 | 7.105 | 7.282 | 6.983 | 7.275 | 17,039,208 | -0.03(-0.37%) |
May 18, 2012 | 7.452 | 7.499 | 7.275 | 7.302 | 9,393,864 | -0.09(-1.19%) |
May 17, 2012 | 7.567 | 7.581 | 7.384 | 7.390 | 8,454,064 | -0.18(-2.33%) |
May 16, 2012 | 7.696 | 7.744 | 7.560 | 7.567 | 7,357,604 | -0.10(-1.24%) |
May 15, 2012 | 7.696 | 7.771 | 7.621 | 7.662 | 7,334,655 | -0.07(-0.97%) |
May 14, 2012 | 7.750 | 7.795 | 7.649 | 7.737 | 6,413,763 | -0.14(-1.81%) |
May 11, 2012 | 7.825 | 8.009 | 7.812 | 7.879 | 8,579,259 | -0.03(-0.34%) |
May 10, 2012 | 7.812 | 7.958 | 7.757 | 7.907 | 9,963,646 | +0.18(+2.28%) |
May 09, 2012 | 7.499 | 7.784 | 7.499 | 7.730 | 7,715,802 | +0.10(+1.25%) |
May 08, 2012 | 7.682 | 7.710 | 7.533 | 7.635 | 16,466,866 | -0.14(-1.75%) |
May 07, 2012 | 7.757 | 7.866 | 7.750 | 7.771 | 7,079,267 | -0.04(-0.52%) |
May 04, 2012 | 7.907 | 7.954 | 7.771 | 7.812 | 5,662,327 | -0.18(-2.21%) |
May 03, 2012 | 8.090 | 8.117 | 7.961 | 7.988 | 7,205,829 | -0.10(-1.18%) |
May 02, 2012 | 8.076 | 8.097 | 7.954 | 8.083 | 8,531,102 | -0.04(-0.50%) |
May 01, 2012 | 8.029 | 8.267 | 8.009 | 8.124 | 12,299,873 | +0.10(+1.27%) |
Apr 30, 2012 | 7.961 | 8.063 | 7.913 | 8.022 | 13,900,083 | +0.05(+0.68%) |
Apr 27, 2012 | 7.995 | 8.009 | 7.852 | 7.968 | 13,148,575 | -0.02(-0.26%) |
Apr 26, 2012 | 7.818 | 8.076 | 7.744 | 7.988 | 21,258,308 | +0.44(+5.85%) |
Apr 25, 2012 | 7.465 | 7.560 | 7.438 | 7.547 | 10,508,069 | +0.16(+2.11%) |
Apr 24, 2012 | 7.261 | 7.418 | 7.261 | 7.390 | 9,309,390 | +0.12(+1.59%) |
Apr 23, 2012 | 7.302 | 7.322 | 7.234 | 7.275 | 5,495,779 | -0.11(-1.47%) |
Apr 20, 2012 | 7.418 | 7.452 | 7.350 | 7.384 | 5,173,736 | +0.01(+0.09%) |
Apr 19, 2012 | 7.329 | 7.390 | 7.255 | 7.377 | 9,589,573 | +0.03(+0.37%) |
Apr 18, 2012 | 7.431 | 7.431 | 7.322 | 7.350 | 5,845,146 | -0.12(-1.55%) |
Apr 17, 2012 | 7.384 | 7.506 | 7.316 | 7.465 | 10,067,196 | +0.15(+2.04%) |
Apr 16, 2012 | 7.397 | 7.411 | 7.241 | 7.316 | 8,457,833 | -0.01(-0.09%) |
Apr 13, 2012 | 7.438 | 7.472 | 7.309 | 7.322 | 9,787,422 | -0.15(-2.00%) |
Apr 12, 2012 | 7.438 | 7.526 | 7.363 | 7.472 | 7,373,659 | +0.20(+2.71%) |
Apr 11, 2012 | 7.261 | 7.302 | 7.187 | 7.275 | 7,652,310 | +0.12(+1.71%) |
Apr 10, 2012 | 7.288 | 7.397 | 7.146 | 7.153 | 13,868,187 | -0.16(-2.23%) |
Apr 09, 2012 | 7.268 | 7.350 | 7.241 | 7.316 | 7,614,765 | -0.12(-1.55%) |
Apr 05, 2012 | 7.438 | 7.509 | 7.404 | 7.431 | 5,475,327 | -0.02(-0.27%) |
Apr 04, 2012 | 7.438 | 7.492 | 7.377 | 7.452 | 7,287,632 | -0.08(-1.08%) |
Apr 03, 2012 | 7.547 | 7.662 | 7.472 | 7.533 | 13,432,839 | -0.05(-0.63%) |