Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.274 | 7.354 | 7.203 | 7.318 | 333,508 | +0.04(+0.61%) |
Apr 29, 2013 | 7.637 | 7.700 | 7.265 | 7.274 | 545,874 | -0.23(-3.07%) |
Apr 26, 2013 | 7.309 | 7.558 | 7.185 | 7.504 | 675,104 | +0.20(+2.79%) |
Apr 25, 2013 | 7.318 | 7.398 | 7.274 | 7.300 | 396,448 | +0.00(+0.00%) |
Apr 24, 2013 | 7.362 | 7.398 | 7.283 | 7.300 | 267,525 | -0.04(-0.60%) |
Apr 23, 2013 | 7.362 | 7.416 | 7.300 | 7.345 | 575,708 | +0.06(+0.85%) |
Apr 22, 2013 | 7.105 | 7.318 | 7.105 | 7.283 | 703,148 | +0.19(+2.63%) |
Apr 19, 2013 | 6.999 | 7.172 | 6.963 | 7.096 | 710,176 | +0.07(+1.01%) |
Apr 18, 2013 | 7.256 | 7.274 | 6.946 | 7.025 | 572,435 | -0.20(-2.82%) |
Apr 17, 2013 | 7.478 | 7.531 | 7.203 | 7.229 | 552,935 | -0.33(-4.34%) |
Apr 16, 2013 | 7.487 | 7.637 | 7.371 | 7.558 | 390,629 | +0.13(+1.79%) |
Apr 15, 2013 | 7.770 | 7.770 | 7.389 | 7.425 | 438,491 | -0.43(-5.42%) |
Apr 12, 2013 | 7.797 | 7.884 | 7.726 | 7.850 | 416,197 | +0.03(+0.34%) |
Apr 11, 2013 | 7.611 | 7.877 | 7.566 | 7.824 | 440,090 | +0.20(+2.56%) |
Apr 10, 2013 | 7.655 | 7.673 | 7.487 | 7.629 | 626,820 | -0.04(-0.46%) |
Apr 09, 2013 | 7.833 | 7.877 | 7.584 | 7.664 | 559,811 | -0.18(-2.26%) |
Apr 08, 2013 | 7.762 | 7.850 | 7.593 | 7.841 | 310,779 | +0.08(+1.03%) |
Apr 05, 2013 | 7.850 | 7.912 | 7.748 | 7.762 | 250,430 | -0.22(-2.78%) |
Apr 04, 2013 | 7.930 | 7.983 | 7.850 | 7.983 | 586,775 | +0.05(+0.67%) |
Apr 03, 2013 | 7.957 | 7.974 | 7.877 | 7.930 | 681,331 | -0.04(-0.45%) |
Apr 02, 2013 | 8.054 | 8.081 | 7.966 | 7.966 | 849,087 | -0.03(-0.33%) |
Apr 01, 2013 | 7.983 | 8.028 | 7.868 | 7.992 | 555,414 | +0.01(+0.11%) |
Mar 28, 2013 | 8.108 | 8.125 | 7.966 | 7.983 | 552,765 | -0.10(-1.21%) |
Mar 27, 2013 | 7.939 | 8.090 | 7.895 | 8.081 | 549,690 | +0.09(+1.11%) |
Mar 26, 2013 | 7.957 | 8.019 | 7.859 | 7.992 | 657,223 | +0.08(+1.01%) |
Mar 25, 2013 | 7.708 | 7.921 | 7.708 | 7.912 | 602,799 | +0.22(+2.88%) |
Mar 22, 2013 | 7.841 | 7.859 | 7.664 | 7.691 | 397,869 | -0.13(-1.70%) |
Mar 21, 2013 | 7.762 | 7.859 | 7.717 | 7.824 | 485,791 | -0.01(-0.11%) |
Mar 20, 2013 | 7.655 | 7.841 | 7.593 | 7.833 | 845,295 | +0.23(+3.03%) |
Mar 19, 2013 | 7.726 | 7.770 | 7.558 | 7.602 | 736,066 | -0.13(-1.72%) |
Mar 18, 2013 | 7.886 | 7.895 | 7.726 | 7.735 | 331,649 | -0.24(-3.00%) |
Mar 15, 2013 | 7.877 | 8.032 | 7.850 | 7.974 | 1,113,497 | +0.04(+0.45%) |
Mar 14, 2013 | 7.850 | 7.957 | 7.815 | 7.939 | 340,927 | +0.09(+1.13%) |
Mar 13, 2013 | 7.912 | 7.966 | 7.797 | 7.850 | 390,134 | -0.04(-0.45%) |
Mar 12, 2013 | 7.682 | 7.952 | 7.602 | 7.886 | 788,346 | +0.21(+2.77%) |
Mar 11, 2013 | 7.682 | 7.824 | 7.611 | 7.673 | 724,955 | -0.01(-0.12%) |
Mar 08, 2013 | 7.841 | 7.851 | 7.637 | 7.682 | 833,348 | -0.13(-1.70%) |
Mar 07, 2013 | 7.868 | 7.935 | 7.753 | 7.815 | 483,833 | -0.08(-1.01%) |
Mar 06, 2013 | 8.028 | 8.108 | 7.859 | 7.895 | 745,447 | -0.12(-1.55%) |
Mar 05, 2013 | 7.974 | 8.019 | 7.908 | 8.019 | 614,723 | +0.09(+1.12%) |
Mar 04, 2013 | 7.921 | 8.001 | 7.850 | 7.930 | 785,114 | -0.04(-0.56%) |
Mar 01, 2013 | 8.125 | 8.170 | 7.868 | 7.974 | 960,441 | -0.22(-2.71%) |
Feb 28, 2013 | 8.267 | 8.312 | 8.179 | 8.196 | 452,588 | -0.11(-1.28%) |
Feb 27, 2013 | 7.992 | 8.356 | 7.992 | 8.303 | 804,341 | +0.32(+4.00%) |
Feb 26, 2013 | 8.090 | 8.116 | 7.904 | 7.983 | 1,204,285 | -0.14(-1.75%) |
Feb 22, 2013 | 7.868 | 8.684 | 7.700 | 8.125 | 1,851,673 | +0.39(+5.05%) |
Feb 21, 2013 | 7.806 | 7.833 | 7.433 | 7.735 | 1,673,650 | -0.07(-0.91%) |
Feb 20, 2013 | 8.507 | 8.516 | 7.797 | 7.806 | 2,954,304 | -0.90(-10.39%) |
Feb 19, 2013 | 8.826 | 8.826 | 8.684 | 8.711 | 1,274,405 | -0.11(-1.21%) |
Feb 15, 2013 | 8.746 | 8.830 | 8.649 | 8.817 | 468,397 | +0.09(+1.02%) |
Feb 14, 2013 | 8.640 | 8.799 | 8.622 | 8.728 | 456,487 | +0.04(+0.51%) |
Feb 13, 2013 | 8.684 | 8.728 | 8.640 | 8.684 | 512,477 | -0.01(-0.10%) |
Feb 12, 2013 | 8.791 | 8.870 | 8.649 | 8.693 | 539,009 | -0.11(-1.21%) |
Feb 11, 2013 | 8.817 | 8.835 | 8.720 | 8.799 | 371,415 | -0.03(-0.30%) |
Feb 08, 2013 | 8.693 | 8.853 | 8.613 | 8.826 | 709,661 | +0.16(+1.84%) |
Feb 07, 2013 | 8.595 | 8.689 | 8.489 | 8.666 | 477,741 | +0.08(+0.93%) |
Feb 06, 2013 | 8.453 | 8.595 | 8.427 | 8.587 | 331,527 | +0.28(+3.42%) |
Feb 04, 2013 | 8.507 | 8.560 | 8.267 | 8.303 | 442,249 | -0.29(-3.41%) |
Feb 01, 2013 | 8.640 | 8.640 | 8.489 | 8.595 | 240,320 | -0.04(-0.51%) |
Jan 31, 2013 | 8.445 | 8.649 | 8.409 | 8.640 | 426,916 | +0.20(+2.42%) |
Jan 30, 2013 | 8.427 | 8.524 | 8.365 | 8.436 | 339,534 | -0.03(-0.31%) |
Jan 29, 2013 | 8.640 | 8.640 | 8.374 | 8.462 | 679,688 | -0.18(-2.05%) |
Jan 28, 2013 | 8.640 | 8.684 | 8.498 | 8.640 | 607,079 | +0.02(+0.21%) |
Jan 25, 2013 | 8.374 | 8.631 | 8.258 | 8.622 | 699,173 | +0.32(+3.85%) |
Jan 24, 2013 | 8.649 | 8.649 | 8.099 | 8.303 | 2,397,315 | -0.45(-5.17%) |
Jan 23, 2013 | 8.649 | 8.773 | 8.524 | 8.755 | 673,163 | +0.11(+1.23%) |
Jan 22, 2013 | 8.569 | 8.711 | 8.569 | 8.649 | 1,259,227 | +0.06(+0.72%) |
Jan 18, 2013 | 8.560 | 8.666 | 8.498 | 8.587 | 465,661 | +0.01(+0.10%) |
Jan 17, 2013 | 8.684 | 8.782 | 8.542 | 8.578 | 606,814 | -0.04(-0.51%) |
Jan 16, 2013 | 8.613 | 8.640 | 8.400 | 8.622 | 666,621 | +0.02(+0.21%) |
Jan 15, 2013 | 8.329 | 8.604 | 8.320 | 8.604 | 517,956 | +0.22(+2.65%) |
Jan 14, 2013 | 8.507 | 8.587 | 8.329 | 8.383 | 440,081 | -0.15(-1.77%) |
Jan 11, 2013 | 8.436 | 8.542 | 8.303 | 8.533 | 377,426 | +0.12(+1.37%) |
Jan 10, 2013 | 8.604 | 8.613 | 8.369 | 8.418 | 372,896 | -0.19(-2.16%) |
Jan 09, 2013 | 8.587 | 8.773 | 8.507 | 8.604 | 433,222 | +0.05(+0.62%) |
Jan 08, 2013 | 8.737 | 8.782 | 8.489 | 8.551 | 656,932 | -0.18(-2.03%) |
Jan 07, 2013 | 8.658 | 8.746 | 8.445 | 8.728 | 459,644 | +0.02(+0.20%) |
Jan 04, 2013 | 8.799 | 8.835 | 8.622 | 8.711 | 449,437 | -0.06(-0.71%) |
Jan 03, 2013 | 8.791 | 8.844 | 8.631 | 8.773 | 294,567 | -0.01(-0.10%) |
Jan 02, 2013 | 8.640 | 8.826 | 8.438 | 8.782 | 734,678 | +0.42(+4.98%) |
Dec 31, 2012 | 8.205 | 8.383 | 8.170 | 8.365 | 386,114 | +0.13(+1.62%) |
Dec 28, 2012 | 8.320 | 8.453 | 8.232 | 8.232 | 333,766 | -0.14(-1.69%) |
Dec 27, 2012 | 8.462 | 8.524 | 8.338 | 8.374 | 463,182 | -0.10(-1.15%) |
Dec 26, 2012 | 8.640 | 8.720 | 8.462 | 8.471 | 204,306 | -0.04(-0.52%) |
Dec 24, 2012 | 8.587 | 8.613 | 8.418 | 8.516 | 144,138 | -0.07(-0.83%) |
Dec 21, 2012 | 8.427 | 8.640 | 8.418 | 8.587 | 575,320 | +0.09(+1.04%) |
Dec 20, 2012 | 8.453 | 8.658 | 8.427 | 8.498 | 660,393 | +0.07(+0.84%) |
Dec 19, 2012 | 8.471 | 8.560 | 8.320 | 8.427 | 1,132,358 | -0.01(-0.11%) |
Dec 18, 2012 | 8.533 | 8.533 | 8.161 | 8.436 | 1,326,268 | -0.43(-4.90%) |
Dec 17, 2012 | 8.755 | 8.986 | 8.720 | 8.870 | 246,734 | +0.12(+1.42%) |
Dec 14, 2012 | 8.773 | 8.899 | 8.720 | 8.746 | 471,035 | -0.06(-0.71%) |
Dec 13, 2012 | 9.163 | 9.181 | 8.711 | 8.808 | 306,039 | -0.37(-4.06%) |
Dec 12, 2012 | 9.074 | 9.207 | 9.074 | 9.181 | 208,332 | +0.11(+1.17%) |
Dec 11, 2012 | 9.110 | 9.154 | 8.950 | 9.074 | 375,307 | +0.08(+0.89%) |
Dec 10, 2012 | 8.932 | 9.066 | 8.915 | 8.995 | 297,409 | +0.04(+0.50%) |
Dec 07, 2012 | 9.074 | 9.172 | 8.941 | 8.950 | 234,785 | -0.12(-1.37%) |
Dec 06, 2012 | 9.172 | 9.270 | 8.870 | 9.074 | 386,323 | -0.08(-0.87%) |
Dec 05, 2012 | 8.968 | 9.270 | 8.844 | 9.154 | 543,815 | +0.22(+2.48%) |
Dec 04, 2012 | 8.773 | 9.048 | 8.773 | 8.932 | 443,593 | -0.86(-8.79%) |
Nov 30, 2012 | 10.17 | 10.17 | 9.713 | 9.793 | 1,051,790 | -0.36(-3.58%) |
Nov 29, 2012 | 9.970 | 10.16 | 9.908 | 10.16 | 218,449 | +0.27(+2.78%) |
Nov 28, 2012 | 9.740 | 9.908 | 9.616 | 9.882 | 263,107 | +0.09(+0.91%) |
Nov 27, 2012 | 9.749 | 9.935 | 9.642 | 9.793 | 255,446 | +0.06(+0.64%) |
Nov 26, 2012 | 9.686 | 9.766 | 9.482 | 9.731 | 265,493 | +0.02(+0.18%) |
Nov 23, 2012 | 9.713 | 9.757 | 9.616 | 9.713 | 247,941 | +0.04(+0.46%) |
Nov 21, 2012 | 9.509 | 9.686 | 9.438 | 9.669 | 183,089 | +0.20(+2.16%) |
Nov 20, 2012 | 9.491 | 9.536 | 9.332 | 9.465 | 244,282 | -0.06(-0.65%) |
Nov 19, 2012 | 9.536 | 9.545 | 9.252 | 9.527 | 271,588 | +0.04(+0.37%) |
Nov 16, 2012 | 9.190 | 9.491 | 9.110 | 9.491 | 479,297 | +0.27(+2.98%) |
Nov 15, 2012 | 9.101 | 9.243 | 9.021 | 9.216 | 431,830 | +0.13(+1.46%) |
Nov 14, 2012 | 9.509 | 9.545 | 9.083 | 9.083 | 202,280 | -0.41(-4.30%) |
Nov 13, 2012 | 9.589 | 9.616 | 9.420 | 9.491 | 227,802 | -0.16(-1.65%) |
Nov 12, 2012 | 9.562 | 9.686 | 9.420 | 9.651 | 427,122 | +0.35(+3.72%) |
Nov 09, 2012 | 9.216 | 9.438 | 9.145 | 9.305 | 393,780 | +0.00(+0.00%) |
Nov 08, 2012 | 9.740 | 9.740 | 9.278 | 9.305 | 364,644 | -0.41(-4.20%) |
Nov 07, 2012 | 9.988 | 10.02 | 9.704 | 9.713 | 470,942 | -0.30(-3.01%) |
Nov 06, 2012 | 10.27 | 10.27 | 9.944 | 10.01 | 403,819 | -0.25(-2.42%) |
Nov 05, 2012 | 10.37 | 10.40 | 10.09 | 10.26 | 422,014 | -0.07(-0.69%) |
Nov 02, 2012 | 10.30 | 10.67 | 10.01 | 10.33 | 839,329 | +0.51(+5.14%) |
Nov 01, 2012 | 9.403 | 10.03 | 9.358 | 9.828 | 389,762 | +0.43(+4.63%) |
Oct 31, 2012 | 9.509 | 9.509 | 9.226 | 9.394 | 123,863 | -0.14(-1.49%) |
Oct 26, 2012 | 9.678 | 9.536 | 9.536 | 9.536 | 203,598 | -0.17(-1.74%) |
Oct 25, 2012 | 9.536 | 9.722 | 9.527 | 9.704 | 173,250 | +0.23(+2.43%) |
Oct 24, 2012 | 9.287 | 9.491 | 9.270 | 9.474 | 160,159 | +0.22(+2.40%) |
Oct 23, 2012 | 9.403 | 9.403 | 9.048 | 9.252 | 414,194 | -0.04(-0.38%) |
Oct 19, 2012 | 9.545 | 9.548 | 9.181 | 9.287 | 476,038 | -0.35(-3.59%) |
Oct 18, 2012 | 10.09 | 10.09 | 9.616 | 9.633 | 301,351 | -0.49(-4.82%) |
Oct 17, 2012 | 9.961 | 10.14 | 9.935 | 10.12 | 221,995 | +0.14(+1.42%) |
Oct 16, 2012 | 10.03 | 10.06 | 9.937 | 9.979 | 276,680 | -0.04(-0.35%) |
Oct 15, 2012 | 9.953 | 10.11 | 9.873 | 10.01 | 165,612 | +0.05(+0.53%) |
Oct 12, 2012 | 9.961 | 10.03 | 9.926 | 9.961 | 165,159 | -0.01(-0.09%) |
Oct 11, 2012 | 9.935 | 9.979 | 9.882 | 9.970 | 333,383 | +0.04(+0.36%) |
Oct 10, 2012 | 9.961 | 10.01 | 9.811 | 9.935 | 192,243 | -0.04(-0.44%) |
Oct 09, 2012 | 9.979 | 10.14 | 9.935 | 9.979 | 685,206 | -0.03(-0.27%) |
Oct 08, 2012 | 10.13 | 10.13 | 9.957 | 10.01 | 397,822 | -0.14(-1.40%) |
Oct 05, 2012 | 10.05 | 10.20 | 9.997 | 10.15 | 245,884 | +0.10(+0.97%) |
Oct 04, 2012 | 9.997 | 10.14 | 9.837 | 10.05 | 209,745 | +0.06(+0.62%) |
Oct 03, 2012 | 10.05 | 10.16 | 9.899 | 9.988 | 244,936 | -0.04(-0.35%) |
Oct 02, 2012 | 10.21 | 10.30 | 9.908 | 10.02 | 481,677 | -0.18(-1.74%) |
Oct 01, 2012 | 9.961 | 10.29 | 9.757 | 10.20 | 611,562 | +0.24(+2.40%) |
Sep 28, 2012 | 9.846 | 10.01 | 9.837 | 9.961 | 285,777 | +0.09(+0.90%) |
Sep 27, 2012 | 9.846 | 9.988 | 9.793 | 9.873 | 342,942 | +0.04(+0.45%) |
Sep 26, 2012 | 9.846 | 9.970 | 9.828 | 9.828 | 432,059 | -0.01(-0.09%) |
Sep 25, 2012 | 9.935 | 9.988 | 9.784 | 9.837 | 304,427 | -0.08(-0.81%) |
Sep 24, 2012 | 9.846 | 10.03 | 9.793 | 9.917 | 395,189 | +0.07(+0.72%) |
Sep 21, 2012 | 9.908 | 9.953 | 9.748 | 9.846 | 579,570 | +0.04(+0.36%) |
Sep 20, 2012 | 9.775 | 9.882 | 9.678 | 9.811 | 298,033 | +0.02(+0.18%) |
Sep 19, 2012 | 9.935 | 9.961 | 9.757 | 9.793 | 431,846 | -0.10(-0.99%) |
Sep 18, 2012 | 9.713 | 9.935 | 9.602 | 9.890 | 456,263 | +0.13(+1.36%) |
Sep 17, 2012 | 9.633 | 9.802 | 9.562 | 9.757 | 564,235 | +0.08(+0.82%) |
Sep 14, 2012 | 9.536 | 9.722 | 9.438 | 9.678 | 727,674 | +0.17(+1.77%) |
Sep 13, 2012 | 9.376 | 9.518 | 9.221 | 9.509 | 684,366 | +0.12(+1.32%) |
Sep 12, 2012 | 9.341 | 9.394 | 9.145 | 9.385 | 416,079 | +0.07(+0.76%) |
Sep 11, 2012 | 9.225 | 9.358 | 9.154 | 9.314 | 321,305 | +0.11(+1.16%) |
Sep 10, 2012 | 9.376 | 9.385 | 9.114 | 9.207 | 443,753 | -0.15(-1.61%) |
Sep 07, 2012 | 9.341 | 9.385 | 9.083 | 9.358 | 467,077 | +0.06(+0.67%) |
Sep 06, 2012 | 9.243 | 9.341 | 9.216 | 9.296 | 406,831 | +0.10(+1.06%) |
Sep 05, 2012 | 9.190 | 9.296 | 9.039 | 9.199 | 577,948 | +0.04(+0.48%) |
Sep 04, 2012 | 9.092 | 9.385 | 8.977 | 9.154 | 608,905 | -0.03(-0.29%) |
Aug 31, 2012 | 9.287 | 9.394 | 9.141 | 9.181 | 349,297 | -0.04(-0.48%) |
Aug 30, 2012 | 9.216 | 9.278 | 9.092 | 9.225 | 322,311 | -0.02(-0.19%) |
Aug 29, 2012 | 9.216 | 9.305 | 9.145 | 9.243 | 476,709 | +0.11(+1.17%) |
Aug 27, 2012 | 8.862 | 9.447 | 8.817 | 9.137 | 844,300 | +0.27(+3.10%) |
Aug 24, 2012 | 9.101 | 9.101 | 8.826 | 8.862 | 424,345 | -0.27(-2.92%) |
Aug 23, 2012 | 9.163 | 9.252 | 8.959 | 9.128 | 298,356 | -0.02(-0.19%) |
Aug 22, 2012 | 9.234 | 9.314 | 9.101 | 9.145 | 350,047 | -0.09(-0.96%) |
Aug 21, 2012 | 9.341 | 9.403 | 9.181 | 9.234 | 448,940 | -0.04(-0.38%) |
Aug 20, 2012 | 9.287 | 9.341 | 9.128 | 9.270 | 488,620 | -0.01(-0.10%) |
Aug 17, 2012 | 9.278 | 9.341 | 9.190 | 9.278 | 357,104 | -0.04(-0.38%) |
Aug 16, 2012 | 9.332 | 9.411 | 9.252 | 9.314 | 608,046 | -0.06(-0.66%) |
Aug 15, 2012 | 9.163 | 9.429 | 9.163 | 9.376 | 892,209 | +0.22(+2.42%) |
Aug 14, 2012 | 9.163 | 9.314 | 9.039 | 9.154 | 835,681 | +0.00(+0.00%) |
Aug 13, 2012 | 9.012 | 9.491 | 8.986 | 9.154 | 1,027,333 | +0.17(+1.88%) |
Aug 10, 2012 | 9.234 | 9.367 | 8.835 | 8.986 | 1,077,192 | -0.22(-2.41%) |
Aug 09, 2012 | 11.11 | 11.18 | 9.145 | 9.207 | 3,036,678 | -2.97(-24.40%) |
Aug 08, 2012 | 11.53 | 13.21 | 11.09 | 12.18 | 2,090,548 | +1.68(+15.96%) |
Aug 07, 2012 | 10.45 | 10.59 | 10.42 | 10.50 | 295,439 | +0.08(+0.77%) |
Aug 06, 2012 | 10.18 | 10.64 | 10.05 | 10.42 | 315,193 | +0.28(+2.71%) |
Aug 03, 2012 | 10.40 | 10.48 | 9.979 | 10.15 | 726,653 | -0.16(-1.55%) |
Aug 02, 2012 | 10.11 | 10.42 | 10.05 | 10.31 | 375,171 | +0.15(+1.48%) |
Aug 01, 2012 | 10.10 | 10.64 | 9.686 | 10.16 | 828,677 | +0.71(+7.51%) |
Jul 31, 2012 | 9.757 | 9.757 | 9.438 | 9.447 | 319,075 | -0.35(-3.62%) |
Jul 30, 2012 | 10.04 | 10.04 | 9.766 | 9.802 | 147,655 | -0.17(-1.69%) |
Jul 27, 2012 | 9.873 | 10.03 | 9.749 | 9.970 | 289,399 | +0.16(+1.63%) |
Jul 26, 2012 | 9.873 | 9.935 | 9.704 | 9.811 | 288,480 | +0.06(+0.64%) |
Jul 25, 2012 | 9.890 | 10.04 | 9.749 | 9.749 | 419,075 | -0.12(-1.17%) |
Jul 24, 2012 | 9.713 | 9.864 | 9.622 | 9.864 | 371,861 | +0.15(+1.55%) |
Jul 23, 2012 | 9.616 | 9.846 | 9.456 | 9.713 | 257,626 | -0.05(-0.54%) |
Jul 20, 2012 | 10.08 | 10.15 | 9.749 | 9.766 | 462,379 | -0.40(-3.93%) |
Jul 19, 2012 | 9.953 | 10.20 | 9.953 | 10.17 | 400,712 | +0.24(+2.41%) |
Jul 18, 2012 | 9.341 | 10.20 | 9.341 | 9.926 | 770,093 | +0.53(+5.67%) |
Jul 17, 2012 | 9.545 | 9.571 | 9.358 | 9.394 | 630,922 | -0.12(-1.30%) |
Jul 16, 2012 | 9.411 | 9.624 | 9.110 | 9.518 | 309,240 | -0.01(-0.09%) |
Jul 13, 2012 | 9.722 | 9.775 | 9.500 | 9.527 | 401,458 | -0.13(-1.38%) |
Jul 12, 2012 | 9.545 | 9.811 | 9.438 | 9.660 | 347,736 | +0.02(+0.18%) |
Jul 11, 2012 | 9.358 | 9.669 | 9.323 | 9.642 | 400,304 | +0.27(+2.84%) |
Jul 10, 2012 | 9.429 | 9.527 | 9.199 | 9.376 | 276,382 | +0.02(+0.19%) |
Jul 09, 2012 | 9.296 | 9.447 | 9.216 | 9.358 | 288,049 | +0.06(+0.67%) |
Jul 06, 2012 | 9.447 | 9.536 | 9.252 | 9.296 | 380,606 | -0.21(-2.24%) |
Jul 05, 2012 | 9.128 | 9.540 | 9.128 | 9.509 | 438,053 | +0.30(+3.28%) |
Jul 03, 2012 | 9.314 | 9.341 | 9.039 | 9.207 | 549,298 | -0.04(-0.48%) |
Jul 02, 2012 | 8.977 | 9.270 | 8.835 | 9.252 | 392,783 | +0.28(+3.17%) |
Jun 29, 2012 | 9.012 | 9.092 | 8.915 | 8.968 | 435,110 | +0.13(+1.51%) |
Jun 28, 2012 | 8.737 | 8.924 | 8.649 | 8.835 | 416,473 | +0.01(+0.10%) |
Jun 27, 2012 | 8.764 | 8.959 | 8.702 | 8.826 | 277,544 | +0.04(+0.40%) |
Jun 26, 2012 | 8.728 | 8.835 | 8.542 | 8.791 | 349,486 | +0.07(+0.81%) |
Jun 25, 2012 | 8.587 | 8.728 | 8.498 | 8.720 | 317,705 | +0.07(+0.82%) |
Jun 22, 2012 | 8.471 | 8.728 | 8.445 | 8.649 | 1,251,713 | +0.25(+2.96%) |
Jun 21, 2012 | 8.595 | 8.666 | 8.391 | 8.400 | 526,395 | -0.20(-2.37%) |
Jun 20, 2012 | 8.595 | 8.737 | 8.569 | 8.604 | 316,680 | -0.03(-0.31%) |
Jun 19, 2012 | 8.604 | 8.799 | 8.550 | 8.631 | 361,054 | +0.05(+0.62%) |
Jun 18, 2012 | 8.480 | 8.593 | 8.409 | 8.578 | 259,123 | +0.04(+0.42%) |
Jun 15, 2012 | 8.613 | 8.613 | 8.436 | 8.542 | 371,249 | -0.05(-0.62%) |
Jun 14, 2012 | 8.400 | 8.675 | 8.338 | 8.595 | 255,176 | +0.20(+2.32%) |
Jun 13, 2012 | 8.418 | 8.542 | 8.303 | 8.400 | 329,383 | +0.00(+0.00%) |
Jun 12, 2012 | 8.507 | 8.578 | 8.329 | 8.400 | 214,716 | -0.07(-0.84%) |
Jun 11, 2012 | 8.737 | 8.764 | 8.471 | 8.471 | 305,955 | -0.18(-2.05%) |
Jun 08, 2012 | 8.604 | 8.782 | 8.489 | 8.649 | 434,771 | -0.02(-0.20%) |
Jun 07, 2012 | 8.347 | 8.675 | 7.912 | 8.666 | 1,045,605 | +0.38(+4.60%) |
Jun 06, 2012 | 8.267 | 8.365 | 8.170 | 8.285 | 505,765 | +0.10(+1.19%) |
Jun 05, 2012 | 8.125 | 8.258 | 8.019 | 8.187 | 544,150 | +0.01(+0.11%) |
Jun 04, 2012 | 8.063 | 8.196 | 7.983 | 8.179 | 512,904 | +0.13(+1.65%) |
Jun 01, 2012 | 8.045 | 8.174 | 7.948 | 8.045 | 453,626 | -0.15(-1.84%) |
May 31, 2012 | 8.187 | 8.196 | 8.090 | 8.196 | 791,647 | +0.00(+0.00%) |
May 30, 2012 | 8.116 | 8.205 | 8.037 | 8.196 | 449,068 | +0.00(+0.00%) |
May 29, 2012 | 8.205 | 8.205 | 8.099 | 8.196 | 389,138 | +0.08(+0.98%) |
May 25, 2012 | 8.125 | 8.170 | 8.028 | 8.116 | 225,377 | +0.01(+0.11%) |
May 24, 2012 | 8.125 | 8.205 | 8.063 | 8.108 | 440,638 | +0.01(+0.11%) |
May 23, 2012 | 7.957 | 8.249 | 7.832 | 8.099 | 780,775 | +0.05(+0.66%) |
May 22, 2012 | 7.992 | 8.054 | 7.921 | 8.045 | 479,486 | +0.04(+0.44%) |
May 21, 2012 | 7.992 | 8.028 | 7.833 | 8.010 | 215,293 | +0.03(+0.33%) |
May 18, 2012 | 7.948 | 8.019 | 7.868 | 7.983 | 400,409 | +0.03(+0.33%) |
May 17, 2012 | 8.028 | 8.090 | 7.948 | 7.957 | 281,421 | -0.08(-0.99%) |
May 16, 2012 | 8.037 | 8.205 | 7.974 | 8.037 | 372,443 | +0.05(+0.67%) |
May 15, 2012 | 7.974 | 8.081 | 7.974 | 7.983 | 345,857 | -0.01(-0.11%) |
May 14, 2012 | 7.983 | 8.054 | 7.824 | 7.992 | 308,476 | -0.16(-1.96%) |
May 11, 2012 | 8.108 | 8.205 | 8.063 | 8.152 | 386,686 | -0.04(-0.43%) |
May 10, 2012 | 8.063 | 8.205 | 7.992 | 8.187 | 503,492 | +0.19(+2.33%) |
May 09, 2012 | 7.966 | 8.045 | 7.877 | 8.001 | 390,814 | -0.05(-0.66%) |
May 08, 2012 | 7.877 | 8.072 | 7.810 | 8.054 | 644,886 | +0.12(+1.45%) |
May 07, 2012 | 7.398 | 7.983 | 7.380 | 7.939 | 623,023 | +0.50(+6.67%) |
May 04, 2012 | 7.362 | 7.584 | 7.141 | 7.442 | 649,966 | -0.19(-2.44%) |
May 03, 2012 | 7.708 | 7.833 | 7.593 | 7.629 | 509,615 | -0.06(-0.81%) |
May 02, 2012 | 7.673 | 7.797 | 7.620 | 7.691 | 444,400 | +0.01(+0.12%) |