Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.150 | 8.650 | 8.150 | 8.530 | 639,603 | +0.40(+4.92%) |
Apr 29, 2013 | 8.240 | 8.790 | 8.030 | 8.130 | 1,214,086 | -0.28(-3.33%) |
Apr 26, 2013 | 8.460 | 8.670 | 8.000 | 8.410 | 2,296,706 | +0.41(+5.13%) |
Apr 25, 2013 | 8.250 | 8.390 | 7.960 | 8.000 | 905,211 | -0.20(-2.44%) |
Apr 24, 2013 | 8.150 | 8.240 | 8.030 | 8.200 | 214,380 | -0.04(-0.49%) |
Apr 23, 2013 | 8.170 | 8.350 | 8.050 | 8.240 | 163,329 | +0.15(+1.85%) |
Apr 22, 2013 | 8.200 | 8.270 | 8.010 | 8.090 | 166,518 | -0.09(-1.10%) |
Apr 19, 2013 | 8.150 | 8.200 | 8.010 | 8.180 | 171,154 | +0.03(+0.37%) |
Apr 18, 2013 | 8.050 | 8.270 | 8.030 | 8.150 | 140,948 | +0.15(+1.88%) |
Apr 17, 2013 | 8.210 | 8.210 | 7.871 | 8.000 | 233,482 | -0.34(-4.08%) |
Apr 16, 2013 | 8.220 | 8.400 | 8.020 | 8.340 | 162,037 | +0.24(+2.96%) |
Apr 15, 2013 | 8.550 | 8.590 | 8.030 | 8.100 | 325,542 | -0.49(-5.70%) |
Apr 12, 2013 | 8.600 | 8.650 | 8.460 | 8.590 | 152,301 | -0.07(-0.81%) |
Apr 11, 2013 | 8.990 | 8.990 | 8.610 | 8.660 | 236,291 | -0.32(-3.56%) |
Apr 10, 2013 | 8.650 | 9.080 | 8.620 | 8.980 | 411,797 | +0.41(+4.78%) |
Apr 09, 2013 | 8.250 | 8.670 | 8.220 | 8.570 | 203,570 | +0.33(+4.00%) |
Apr 08, 2013 | 8.180 | 8.270 | 8.090 | 8.240 | 555,797 | +0.17(+2.11%) |
Apr 05, 2013 | 8.070 | 8.310 | 7.867 | 8.070 | 354,951 | -0.17(-2.06%) |
Apr 04, 2013 | 8.160 | 8.310 | 8.150 | 8.240 | 172,468 | +0.06(+0.73%) |
Apr 03, 2013 | 8.170 | 8.240 | 8.100 | 8.180 | 238,629 | +0.03(+0.37%) |
Apr 02, 2013 | 8.150 | 8.250 | 8.110 | 8.150 | 168,733 | +0.05(+0.62%) |
Apr 01, 2013 | 8.150 | 8.186 | 7.960 | 8.100 | 262,567 | -0.05(-0.61%) |
Mar 28, 2013 | 8.320 | 8.320 | 8.010 | 8.150 | 322,871 | -0.15(-1.81%) |
Mar 27, 2013 | 8.320 | 8.455 | 8.240 | 8.300 | 168,771 | -0.10(-1.19%) |
Mar 26, 2013 | 8.440 | 8.470 | 8.270 | 8.400 | 154,797 | -0.02(-0.24%) |
Mar 25, 2013 | 8.410 | 8.550 | 8.260 | 8.420 | 173,299 | +0.02(+0.24%) |
Mar 22, 2013 | 8.550 | 8.620 | 8.350 | 8.400 | 133,071 | -0.13(-1.52%) |
Mar 21, 2013 | 8.600 | 8.710 | 8.470 | 8.530 | 144,771 | -0.19(-2.18%) |
Mar 20, 2013 | 8.700 | 8.770 | 8.660 | 8.720 | 78,739 | +0.11(+1.28%) |
Mar 19, 2013 | 8.780 | 8.850 | 8.440 | 8.610 | 145,420 | -0.17(-1.94%) |
Mar 18, 2013 | 8.650 | 8.950 | 8.630 | 8.780 | 103,495 | -0.02(-0.23%) |
Mar 15, 2013 | 8.820 | 8.920 | 8.620 | 8.800 | 277,993 | -0.06(-0.68%) |
Mar 14, 2013 | 8.920 | 8.980 | 8.820 | 8.860 | 348,129 | -0.01(-0.11%) |
Mar 13, 2013 | 9.060 | 9.060 | 8.830 | 8.870 | 203,698 | -0.21(-2.31%) |
Mar 12, 2013 | 9.100 | 9.100 | 8.975 | 9.080 | 249,818 | -0.09(-0.98%) |
Mar 11, 2013 | 8.990 | 9.170 | 8.910 | 9.170 | 424,432 | +0.12(+1.33%) |
Mar 08, 2013 | 9.100 | 9.125 | 8.790 | 9.050 | 319,932 | +0.03(+0.33%) |
Mar 07, 2013 | 8.380 | 9.030 | 8.380 | 9.020 | 809,882 | +0.59(+7.00%) |
Mar 06, 2013 | 8.650 | 8.650 | 8.240 | 8.430 | 358,181 | -0.02(-0.24%) |
Mar 05, 2013 | 8.300 | 8.480 | 8.210 | 8.450 | 313,990 | +0.19(+2.30%) |
Mar 04, 2013 | 8.330 | 8.370 | 8.150 | 8.260 | 267,067 | -0.12(-1.43%) |
Mar 01, 2013 | 8.480 | 8.500 | 8.260 | 8.380 | 230,489 | -0.19(-2.22%) |
Feb 28, 2013 | 8.500 | 8.660 | 8.480 | 8.570 | 344,574 | +0.11(+1.30%) |
Feb 27, 2013 | 8.460 | 8.520 | 8.340 | 8.460 | 248,888 | -0.02(-0.24%) |
Feb 26, 2013 | 8.580 | 8.580 | 8.240 | 8.480 | 370,563 | -0.19(-2.19%) |
Feb 22, 2013 | 8.510 | 8.670 | 8.450 | 8.670 | 271,775 | +0.26(+3.09%) |
Feb 21, 2013 | 8.410 | 8.610 | 8.240 | 8.410 | 547,846 | -0.03(-0.36%) |
Feb 20, 2013 | 8.790 | 8.860 | 8.440 | 8.440 | 412,531 | -0.38(-4.31%) |
Feb 19, 2013 | 8.650 | 8.850 | 8.640 | 8.820 | 308,195 | +0.17(+1.97%) |
Feb 15, 2013 | 8.590 | 8.660 | 8.490 | 8.650 | 422,453 | +0.05(+0.58%) |
Feb 14, 2013 | 8.460 | 8.660 | 8.400 | 8.600 | 251,197 | +0.08(+0.94%) |
Feb 13, 2013 | 8.380 | 8.540 | 8.210 | 8.520 | 452,026 | +0.13(+1.55%) |
Feb 12, 2013 | 7.960 | 8.390 | 7.960 | 8.390 | 412,205 | +0.44(+5.53%) |
Feb 11, 2013 | 8.230 | 8.390 | 7.890 | 7.950 | 807,871 | -0.19(-2.33%) |
Feb 08, 2013 | 7.760 | 8.350 | 7.760 | 8.140 | 1,338,897 | +0.39(+5.03%) |
Feb 07, 2013 | 7.690 | 7.960 | 7.660 | 7.750 | 780,849 | +0.07(+0.91%) |
Feb 06, 2013 | 8.440 | 8.530 | 7.260 | 7.680 | 2,391,966 | -0.51(-6.23%) |
Feb 04, 2013 | 8.040 | 8.270 | 8.040 | 8.190 | 531,368 | +0.03(+0.37%) |
Feb 01, 2013 | 8.220 | 8.240 | 8.090 | 8.160 | 416,786 | +0.02(+0.25%) |
Jan 31, 2013 | 8.060 | 8.200 | 7.990 | 8.140 | 869,664 | +0.11(+1.37%) |
Jan 30, 2013 | 8.020 | 8.110 | 7.920 | 8.030 | 444,018 | -0.02(-0.25%) |
Jan 29, 2013 | 8.050 | 8.060 | 7.950 | 8.050 | 328,215 | -0.01(-0.12%) |
Jan 28, 2013 | 7.830 | 8.100 | 7.780 | 8.060 | 1,023,601 | +0.26(+3.33%) |
Jan 25, 2013 | 7.690 | 7.880 | 7.685 | 7.800 | 450,736 | +0.18(+2.36%) |
Jan 24, 2013 | 7.690 | 7.700 | 7.580 | 7.620 | 367,765 | -0.08(-1.04%) |
Jan 23, 2013 | 7.690 | 7.800 | 7.630 | 7.700 | 419,792 | -0.01(-0.13%) |
Jan 22, 2013 | 7.610 | 7.780 | 7.510 | 7.710 | 219,277 | +0.12(+1.58%) |
Jan 18, 2013 | 7.610 | 7.700 | 7.520 | 7.590 | 345,447 | -0.03(-0.39%) |
Jan 17, 2013 | 7.530 | 7.670 | 7.490 | 7.620 | 503,737 | +0.15(+2.01%) |
Jan 16, 2013 | 7.420 | 7.505 | 7.340 | 7.470 | 563,348 | +0.03(+0.40%) |
Jan 15, 2013 | 7.350 | 7.500 | 7.300 | 7.440 | 264,885 | +0.04(+0.54%) |
Jan 14, 2013 | 7.380 | 7.540 | 7.310 | 7.400 | 198,819 | +0.01(+0.14%) |
Jan 11, 2013 | 7.450 | 7.510 | 7.340 | 7.390 | 252,863 | -0.02(-0.27%) |
Jan 10, 2013 | 7.710 | 7.740 | 7.400 | 7.410 | 220,426 | -0.26(-3.39%) |
Jan 09, 2013 | 7.580 | 7.790 | 7.555 | 7.670 | 498,141 | +0.11(+1.46%) |
Jan 08, 2013 | 7.550 | 7.695 | 7.430 | 7.560 | 240,632 | +0.02(+0.27%) |
Jan 07, 2013 | 7.540 | 7.620 | 7.450 | 7.540 | 299,121 | -0.08(-1.05%) |
Jan 04, 2013 | 7.710 | 7.830 | 7.550 | 7.620 | 302,469 | -0.03(-0.39%) |
Jan 03, 2013 | 7.910 | 8.000 | 7.610 | 7.650 | 321,167 | -0.23(-2.92%) |
Jan 02, 2013 | 7.742 | 7.950 | 7.690 | 7.880 | 724,242 | +0.19(+2.47%) |
Dec 31, 2012 | 7.490 | 7.780 | 7.381 | 7.690 | 331,922 | +0.23(+3.08%) |
Dec 28, 2012 | 7.400 | 7.560 | 7.380 | 7.460 | 199,982 | -0.01(-0.13%) |
Dec 27, 2012 | 7.480 | 7.570 | 7.320 | 7.470 | 210,090 | +0.02(+0.27%) |
Dec 26, 2012 | 7.510 | 7.800 | 7.420 | 7.450 | 296,757 | -0.07(-0.93%) |
Dec 24, 2012 | 7.380 | 7.540 | 7.320 | 7.520 | 130,609 | +0.15(+2.04%) |
Dec 21, 2012 | 7.530 | 7.590 | 7.190 | 7.370 | 552,523 | -0.31(-4.04%) |
Dec 20, 2012 | 7.650 | 7.790 | 7.500 | 7.680 | 459,630 | +0.02(+0.26%) |
Dec 19, 2012 | 7.520 | 7.760 | 7.440 | 7.660 | 636,991 | +0.16(+2.13%) |
Dec 18, 2012 | 7.360 | 7.510 | 7.260 | 7.500 | 402,136 | +0.12(+1.63%) |
Dec 17, 2012 | 7.370 | 7.430 | 7.220 | 7.380 | 338,477 | +0.03(+0.41%) |
Dec 14, 2012 | 7.110 | 7.410 | 7.090 | 7.350 | 239,635 | +0.16(+2.23%) |
Dec 13, 2012 | 7.370 | 7.400 | 7.030 | 7.190 | 180,874 | -0.19(-2.57%) |
Dec 12, 2012 | 7.300 | 7.460 | 7.290 | 7.380 | 470,983 | +0.03(+0.41%) |
Dec 11, 2012 | 7.260 | 7.360 | 7.210 | 7.350 | 448,522 | +0.15(+2.08%) |
Dec 10, 2012 | 7.150 | 7.250 | 7.080 | 7.200 | 206,531 | +0.03(+0.42%) |
Dec 07, 2012 | 7.230 | 7.255 | 7.070 | 7.170 | 258,917 | -0.01(-0.14%) |
Dec 06, 2012 | 7.000 | 7.220 | 6.800 | 7.180 | 265,921 | +0.19(+2.72%) |
Dec 05, 2012 | 7.100 | 7.150 | 6.920 | 6.990 | 212,788 | -0.06(-0.85%) |
Dec 04, 2012 | 6.990 | 7.190 | 6.960 | 7.050 | 327,040 | -0.33(-4.47%) |
Nov 30, 2012 | 7.250 | 7.410 | 7.090 | 7.380 | 404,645 | -0.02(-0.27%) |
Nov 29, 2012 | 7.110 | 7.440 | 7.090 | 7.400 | 434,968 | +0.32(+4.52%) |
Nov 28, 2012 | 6.950 | 7.130 | 6.820 | 7.080 | 306,871 | +0.07(+1.00%) |
Nov 27, 2012 | 6.950 | 7.050 | 6.880 | 7.010 | 203,635 | +0.03(+0.43%) |
Nov 26, 2012 | 6.960 | 7.070 | 6.840 | 6.980 | 228,788 | +0.00(+0.00%) |
Nov 23, 2012 | 6.740 | 6.980 | 6.740 | 6.980 | 211,438 | +0.25(+3.71%) |
Nov 21, 2012 | 6.590 | 6.780 | 6.470 | 6.730 | 331,463 | +0.19(+2.91%) |
Nov 20, 2012 | 6.210 | 6.650 | 6.210 | 6.540 | 488,735 | +0.39(+6.34%) |
Nov 19, 2012 | 5.780 | 6.160 | 5.750 | 6.150 | 288,068 | +0.47(+8.27%) |
Nov 16, 2012 | 5.660 | 5.740 | 5.470 | 5.680 | 1,363,733 | +0.00(+0.00%) |
Nov 15, 2012 | 5.830 | 5.870 | 5.588 | 5.680 | 968,633 | -0.18(-3.07%) |
Nov 14, 2012 | 5.870 | 5.970 | 5.830 | 5.860 | 245,862 | +0.02(+0.34%) |
Nov 13, 2012 | 5.960 | 6.040 | 5.810 | 5.840 | 205,826 | -0.17(-2.83%) |
Nov 12, 2012 | 6.190 | 6.289 | 5.960 | 6.010 | 251,049 | -0.14(-2.28%) |
Nov 09, 2012 | 5.890 | 6.250 | 5.770 | 6.150 | 395,625 | +0.24(+4.06%) |
Nov 08, 2012 | 6.040 | 6.190 | 5.890 | 5.910 | 352,696 | -0.13(-2.15%) |
Nov 07, 2012 | 6.590 | 6.590 | 6.010 | 6.040 | 657,340 | -0.65(-9.72%) |
Nov 06, 2012 | 6.691 | 6.810 | 6.650 | 6.690 | 343,948 | -0.01(-0.15%) |
Nov 05, 2012 | 6.230 | 6.980 | 6.230 | 6.700 | 469,965 | -0.19(-2.76%) |
Nov 02, 2012 | 7.020 | 7.030 | 6.760 | 6.890 | 330,538 | -0.11(-1.57%) |
Nov 01, 2012 | 6.680 | 7.045 | 6.660 | 7.000 | 696,365 | +0.35(+5.26%) |
Oct 31, 2012 | 6.840 | 6.840 | 6.510 | 6.650 | 407,218 | -0.20(-2.92%) |
Oct 26, 2012 | 6.020 | 6.850 | 6.850 | 6.850 | 1,328,400 | +0.95(+16.10%) |
Oct 25, 2012 | 5.940 | 6.040 | 5.770 | 5.900 | 300,607 | +0.00(+0.00%) |
Oct 24, 2012 | 6.080 | 6.080 | 5.850 | 5.900 | 254,696 | -0.14(-2.32%) |
Oct 23, 2012 | 5.990 | 6.110 | 5.830 | 6.040 | 285,840 | +0.10(+1.68%) |
Oct 19, 2012 | 6.090 | 6.230 | 5.810 | 5.940 | 322,475 | -0.17(-2.78%) |
Oct 18, 2012 | 6.300 | 6.400 | 6.110 | 6.110 | 313,693 | -0.19(-3.02%) |
Oct 17, 2012 | 6.010 | 6.300 | 5.970 | 6.300 | 219,636 | +0.26(+4.30%) |
Oct 16, 2012 | 6.000 | 6.040 | 5.890 | 6.040 | 212,428 | +0.05(+0.83%) |
Oct 15, 2012 | 6.020 | 6.080 | 5.820 | 5.990 | 264,308 | -0.02(-0.33%) |
Oct 12, 2012 | 6.150 | 6.240 | 5.870 | 6.010 | 350,379 | -0.13(-2.12%) |
Oct 11, 2012 | 6.140 | 6.350 | 6.090 | 6.140 | 191,595 | +0.07(+1.15%) |
Oct 10, 2012 | 6.270 | 6.315 | 6.030 | 6.070 | 312,187 | -0.21(-3.34%) |
Oct 09, 2012 | 6.360 | 6.500 | 6.240 | 6.280 | 369,934 | -0.07(-1.10%) |
Oct 08, 2012 | 6.260 | 6.400 | 6.120 | 6.350 | 464,568 | +0.04(+0.63%) |
Oct 05, 2012 | 6.080 | 6.350 | 6.070 | 6.310 | 291,440 | +0.26(+4.30%) |
Oct 04, 2012 | 6.230 | 6.260 | 6.000 | 6.050 | 436,499 | -0.16(-2.58%) |
Oct 03, 2012 | 6.340 | 6.430 | 6.130 | 6.210 | 347,867 | -0.13(-2.05%) |
Oct 02, 2012 | 6.400 | 6.450 | 6.230 | 6.340 | 348,411 | -0.10(-1.55%) |
Oct 01, 2012 | 6.440 | 6.680 | 6.360 | 6.440 | 547,294 | +0.04(+0.63%) |
Sep 28, 2012 | 6.370 | 6.460 | 6.140 | 6.400 | 678,954 | -0.14(-2.14%) |
Sep 27, 2012 | 6.310 | 6.620 | 6.210 | 6.540 | 361,852 | +0.26(+4.14%) |
Sep 26, 2012 | 6.360 | 6.370 | 6.100 | 6.280 | 791,871 | -0.05(-0.79%) |
Sep 25, 2012 | 6.780 | 6.820 | 6.270 | 6.330 | 500,651 | -0.39(-5.80%) |
Sep 24, 2012 | 6.700 | 6.840 | 6.590 | 6.720 | 540,841 | -0.05(-0.74%) |
Sep 21, 2012 | 6.450 | 6.780 | 6.410 | 6.770 | 900,526 | +0.44(+6.95%) |
Sep 20, 2012 | 6.390 | 6.500 | 6.250 | 6.330 | 454,411 | -0.13(-2.01%) |
Sep 19, 2012 | 6.590 | 6.740 | 6.450 | 6.460 | 420,423 | -0.12(-1.82%) |
Sep 18, 2012 | 6.710 | 6.710 | 6.280 | 6.580 | 853,098 | -0.22(-3.24%) |
Sep 17, 2012 | 6.620 | 6.840 | 6.511 | 6.800 | 610,958 | +0.16(+2.41%) |
Sep 14, 2012 | 6.300 | 6.780 | 6.296 | 6.640 | 1,261,421 | +0.36(+5.73%) |
Sep 13, 2012 | 6.060 | 6.400 | 5.960 | 6.280 | 765,983 | +0.21(+3.46%) |
Sep 12, 2012 | 5.870 | 6.140 | 5.700 | 6.070 | 917,098 | +0.21(+3.58%) |
Sep 11, 2012 | 5.720 | 6.000 | 5.720 | 5.860 | 1,183,624 | +0.39(+7.13%) |
Sep 10, 2012 | 5.610 | 5.820 | 5.450 | 5.470 | 499,007 | -0.17(-3.01%) |
Sep 07, 2012 | 5.210 | 5.660 | 5.000 | 5.640 | 2,107,989 | +0.54(+10.59%) |
Sep 06, 2012 | 5.070 | 5.320 | 5.030 | 5.100 | 430,429 | +0.05(+0.99%) |
Sep 05, 2012 | 5.200 | 5.240 | 5.020 | 5.050 | 828,491 | -0.13(-2.51%) |
Sep 04, 2012 | 5.290 | 5.310 | 5.050 | 5.180 | 479,600 | -0.13(-2.45%) |
Aug 31, 2012 | 5.390 | 5.450 | 5.180 | 5.310 | 293,037 | -0.03(-0.56%) |
Aug 30, 2012 | 5.460 | 5.470 | 5.220 | 5.340 | 385,793 | -0.19(-3.44%) |
Aug 29, 2012 | 5.350 | 5.560 | 5.230 | 5.530 | 321,301 | +0.11(+2.03%) |
Aug 27, 2012 | 5.640 | 5.640 | 5.360 | 5.420 | 805,292 | -0.20(-3.56%) |
Aug 24, 2012 | 5.810 | 5.820 | 5.450 | 5.620 | 667,684 | -0.20(-3.44%) |
Aug 23, 2012 | 5.600 | 6.190 | 5.520 | 5.820 | 1,267,849 | +0.53(+10.02%) |
Aug 22, 2012 | 5.410 | 5.440 | 5.230 | 5.290 | 337,316 | -0.11(-2.04%) |
Aug 21, 2012 | 5.330 | 5.760 | 5.260 | 5.400 | 540,648 | +0.13(+2.47%) |
Aug 20, 2012 | 5.120 | 5.345 | 5.030 | 5.270 | 241,328 | +0.10(+1.93%) |
Aug 17, 2012 | 5.270 | 5.340 | 5.100 | 5.170 | 361,742 | -0.14(-2.64%) |
Aug 16, 2012 | 4.860 | 5.310 | 4.850 | 5.310 | 617,010 | +0.46(+9.48%) |
Aug 15, 2012 | 4.720 | 4.990 | 4.720 | 4.850 | 454,763 | +0.11(+2.32%) |
Aug 14, 2012 | 4.990 | 4.990 | 4.710 | 4.740 | 368,813 | -0.22(-4.44%) |
Aug 13, 2012 | 4.970 | 5.080 | 4.760 | 4.960 | 527,205 | -0.01(-0.20%) |
Aug 10, 2012 | 4.710 | 5.000 | 4.630 | 4.970 | 420,758 | +0.22(+4.63%) |
Aug 09, 2012 | 4.580 | 5.010 | 4.530 | 4.750 | 1,042,599 | +0.19(+4.17%) |
Aug 08, 2012 | 4.500 | 4.700 | 4.350 | 4.560 | 478,790 | +0.07(+1.56%) |
Aug 07, 2012 | 4.500 | 4.650 | 4.390 | 4.490 | 615,768 | -0.02(-0.44%) |
Aug 06, 2012 | 4.480 | 4.580 | 4.430 | 4.510 | 609,493 | +0.07(+1.58%) |
Aug 03, 2012 | 4.700 | 4.700 | 4.310 | 4.440 | 1,158,539 | -0.14(-3.06%) |
Aug 02, 2012 | 4.290 | 4.670 | 4.250 | 4.580 | 1,320,387 | +0.24(+5.53%) |
Aug 01, 2012 | 4.390 | 4.650 | 4.280 | 4.340 | 985,255 | -0.27(-5.86%) |
Jul 31, 2012 | 4.880 | 4.880 | 4.610 | 4.610 | 557,698 | -0.29(-5.92%) |
Jul 30, 2012 | 4.770 | 5.020 | 4.610 | 4.900 | 935,810 | +0.16(+3.38%) |
Jul 27, 2012 | 4.720 | 4.950 | 4.660 | 4.740 | 959,665 | +0.04(+0.85%) |
Jul 26, 2012 | 5.010 | 5.120 | 4.650 | 4.700 | 422,105 | -0.19(-3.89%) |
Jul 25, 2012 | 4.670 | 4.970 | 4.670 | 4.890 | 360,804 | +0.23(+4.94%) |
Jul 24, 2012 | 4.850 | 4.900 | 4.650 | 4.660 | 973,114 | -0.19(-3.92%) |
Jul 23, 2012 | 4.860 | 4.940 | 4.750 | 4.850 | 377,121 | -0.16(-3.19%) |
Jul 20, 2012 | 5.330 | 5.350 | 4.860 | 5.010 | 919,572 | -0.44(-8.07%) |
Jul 19, 2012 | 4.740 | 5.490 | 4.730 | 5.450 | 1,129,922 | +0.71(+14.98%) |
Jul 18, 2012 | 4.590 | 4.750 | 4.570 | 4.740 | 587,291 | +0.14(+3.04%) |
Jul 17, 2012 | 4.780 | 4.849 | 4.550 | 4.600 | 980,002 | -0.18(-3.77%) |
Jul 16, 2012 | 4.790 | 4.905 | 4.610 | 4.780 | 723,018 | -0.04(-0.83%) |
Jul 13, 2012 | 5.120 | 5.120 | 4.760 | 4.820 | 1,064,807 | -0.25(-4.93%) |
Jul 12, 2012 | 5.000 | 5.230 | 4.750 | 5.070 | 3,206,300 | -1.41(-21.76%) |
Jul 11, 2012 | 7.150 | 7.150 | 6.400 | 6.480 | 1,479,768 | -0.73(-10.12%) |
Jul 10, 2012 | 7.570 | 7.570 | 7.180 | 7.210 | 463,551 | -0.28(-3.74%) |
Jul 09, 2012 | 7.760 | 7.780 | 7.450 | 7.490 | 300,875 | -0.32(-4.10%) |
Jul 06, 2012 | 8.000 | 8.040 | 7.740 | 7.810 | 213,146 | -0.31(-3.82%) |
Jul 05, 2012 | 7.980 | 8.150 | 7.980 | 8.120 | 417,416 | +0.11(+1.37%) |
Jul 03, 2012 | 8.030 | 8.090 | 7.930 | 8.010 | 330,215 | -0.01(-0.12%) |
Jul 02, 2012 | 8.260 | 8.260 | 7.925 | 8.020 | 363,046 | -0.20(-2.43%) |
Jun 29, 2012 | 7.800 | 8.240 | 7.710 | 8.220 | 658,463 | +0.63(+8.30%) |
Jun 28, 2012 | 7.490 | 7.680 | 7.375 | 7.590 | 578,032 | +0.01(+0.13%) |
Jun 27, 2012 | 7.490 | 7.640 | 7.460 | 7.580 | 595,045 | +0.16(+2.16%) |
Jun 26, 2012 | 7.700 | 7.710 | 7.400 | 7.420 | 379,912 | -0.31(-4.01%) |
Jun 25, 2012 | 7.690 | 7.800 | 7.500 | 7.730 | 304,852 | -0.16(-2.03%) |
Jun 22, 2012 | 7.630 | 7.890 | 7.460 | 7.890 | 1,362,625 | +0.30(+3.95%) |
Jun 21, 2012 | 7.980 | 8.040 | 7.520 | 7.590 | 423,107 | -0.37(-4.65%) |
Jun 20, 2012 | 7.970 | 8.070 | 7.830 | 7.960 | 471,204 | -0.03(-0.38%) |
Jun 19, 2012 | 8.070 | 8.200 | 7.840 | 7.990 | 559,316 | +0.00(+0.00%) |
Jun 18, 2012 | 8.000 | 8.110 | 7.695 | 7.990 | 594,447 | -0.15(-1.84%) |
Jun 15, 2012 | 7.660 | 8.200 | 7.650 | 8.140 | 730,085 | +0.50(+6.54%) |
Jun 14, 2012 | 7.500 | 7.750 | 7.440 | 7.640 | 631,474 | +0.20(+2.69%) |
Jun 13, 2012 | 7.680 | 7.770 | 7.250 | 7.440 | 886,462 | -0.28(-3.63%) |
Jun 12, 2012 | 7.720 | 7.740 | 7.410 | 7.720 | 411,114 | +0.07(+0.92%) |
Jun 11, 2012 | 7.810 | 8.000 | 7.640 | 7.650 | 593,982 | -0.01(-0.13%) |
Jun 08, 2012 | 8.110 | 8.110 | 7.620 | 7.660 | 510,024 | -0.49(-6.01%) |
Jun 07, 2012 | 8.100 | 8.380 | 7.950 | 8.150 | 667,303 | +0.21(+2.64%) |
Jun 06, 2012 | 7.980 | 8.100 | 7.840 | 7.940 | 372,074 | +0.08(+1.02%) |
Jun 05, 2012 | 7.430 | 8.030 | 7.410 | 7.860 | 681,200 | +0.32(+4.24%) |
Jun 04, 2012 | 7.390 | 7.540 | 7.250 | 7.540 | 505,079 | +0.14(+1.89%) |
Jun 01, 2012 | 7.780 | 7.780 | 7.210 | 7.400 | 686,439 | -0.63(-7.85%) |
May 31, 2012 | 8.130 | 8.130 | 7.610 | 8.030 | 1,018,791 | -0.06(-0.74%) |
May 30, 2012 | 7.990 | 8.110 | 7.790 | 8.090 | 1,078,748 | -0.11(-1.34%) |
May 29, 2012 | 7.930 | 8.390 | 7.850 | 8.200 | 636,768 | +0.40(+5.13%) |
May 25, 2012 | 7.830 | 7.900 | 7.600 | 7.800 | 484,255 | -0.06(-0.76%) |
May 24, 2012 | 7.750 | 7.860 | 7.640 | 7.860 | 594,773 | +0.18(+2.34%) |
May 23, 2012 | 7.200 | 7.760 | 7.020 | 7.680 | 479,417 | +0.36(+4.92%) |
May 22, 2012 | 7.500 | 7.930 | 7.250 | 7.320 | 589,502 | -0.21(-2.79%) |
May 21, 2012 | 7.100 | 7.540 | 6.930 | 7.530 | 469,408 | +0.48(+6.81%) |
May 18, 2012 | 7.460 | 7.460 | 7.010 | 7.050 | 811,128 | -0.41(-5.50%) |
May 17, 2012 | 7.820 | 7.820 | 7.260 | 7.460 | 848,662 | -0.26(-3.37%) |
May 16, 2012 | 8.000 | 8.450 | 7.690 | 7.720 | 670,187 | -0.22(-2.77%) |
May 15, 2012 | 8.120 | 8.300 | 7.900 | 7.940 | 690,708 | -0.20(-2.46%) |
May 14, 2012 | 8.000 | 8.300 | 7.870 | 8.140 | 451,187 | +0.04(+0.49%) |
May 11, 2012 | 8.390 | 8.550 | 8.040 | 8.100 | 663,585 | -0.41(-4.82%) |
May 10, 2012 | 9.010 | 9.010 | 8.360 | 8.510 | 712,254 | -0.32(-3.62%) |
May 09, 2012 | 8.770 | 8.970 | 8.415 | 8.830 | 702,517 | -0.11(-1.23%) |
May 08, 2012 | 8.470 | 8.970 | 8.290 | 8.940 | 478,109 | +0.44(+5.18%) |
May 07, 2012 | 9.240 | 9.310 | 8.410 | 8.500 | 887,408 | -0.82(-8.80%) |
May 04, 2012 | 8.370 | 9.480 | 8.270 | 9.320 | 1,309,997 | +0.81(+9.52%) |
May 03, 2012 | 8.920 | 9.250 | 8.350 | 8.510 | 713,066 | -0.41(-4.60%) |
May 02, 2012 | 7.650 | 9.340 | 7.650 | 8.920 | 2,284,269 | +1.32(+17.37%) |