Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.00 | 11.08 | 10.87 | 10.95 | 639,754 | -0.10(-0.90%) |
Apr 29, 2013 | 11.19 | 11.19 | 11.00 | 11.05 | 395,260 | -0.08(-0.72%) |
Apr 26, 2013 | 11.09 | 11.22 | 11.08 | 11.13 | 652,741 | +0.05(+0.45%) |
Apr 25, 2013 | 11.08 | 11.10 | 10.95 | 11.08 | 755,292 | +0.12(+1.09%) |
Apr 24, 2013 | 10.99 | 11.09 | 10.94 | 10.96 | 886,098 | +0.02(+0.18%) |
Apr 23, 2013 | 10.88 | 11.05 | 10.82 | 10.94 | 808,235 | +0.12(+1.11%) |
Apr 22, 2013 | 10.74 | 10.82 | 10.70 | 10.82 | 664,798 | +0.07(+0.65%) |
Apr 19, 2013 | 10.53 | 10.80 | 10.52 | 10.75 | 814,189 | +0.04(+0.37%) |
Apr 18, 2013 | 10.49 | 10.85 | 10.49 | 10.71 | 1,543,241 | +0.21(+2.00%) |
Apr 17, 2013 | 10.46 | 10.61 | 10.41 | 10.50 | 734,723 | +0.04(+0.38%) |
Apr 16, 2013 | 10.33 | 10.50 | 10.32 | 10.46 | 820,840 | +0.22(+2.15%) |
Apr 15, 2013 | 10.40 | 10.41 | 10.21 | 10.24 | 460,636 | -0.18(-1.73%) |
Apr 12, 2013 | 10.48 | 10.50 | 10.37 | 10.42 | 521,136 | -0.05(-0.48%) |
Apr 11, 2013 | 10.37 | 10.48 | 10.37 | 10.47 | 464,310 | +0.11(+1.06%) |
Apr 10, 2013 | 10.28 | 10.45 | 10.28 | 10.36 | 711,673 | +0.06(+0.58%) |
Apr 09, 2013 | 10.11 | 10.34 | 10.10 | 10.30 | 441,384 | +0.20(+1.98%) |
Apr 08, 2013 | 10.14 | 10.14 | 10.05 | 10.10 | 528,395 | -0.01(-0.10%) |
Apr 05, 2013 | 10.04 | 10.13 | 10.04 | 10.11 | 570,328 | -0.06(-0.59%) |
Apr 04, 2013 | 10.07 | 10.23 | 10.07 | 10.17 | 550,580 | +0.12(+1.19%) |
Apr 03, 2013 | 10.33 | 10.36 | 10.00 | 10.05 | 261,508 | -0.24(-2.33%) |
Apr 02, 2013 | 10.24 | 10.38 | 10.20 | 10.29 | 260,417 | +0.07(+0.68%) |
Apr 01, 2013 | 10.14 | 10.23 | 10.07 | 10.22 | 404,528 | +0.10(+0.99%) |
Mar 28, 2013 | 9.980 | 10.15 | 9.970 | 10.12 | 491,838 | +0.13(+1.30%) |
Mar 27, 2013 | 9.930 | 10.00 | 9.820 | 9.990 | 631,094 | +0.08(+0.81%) |
Mar 26, 2013 | 9.970 | 9.980 | 9.900 | 9.910 | 638,225 | -0.02(-0.20%) |
Mar 25, 2013 | 9.950 | 9.990 | 9.905 | 9.930 | 370,984 | +0.03(+0.30%) |
Mar 22, 2013 | 9.880 | 9.950 | 9.820 | 9.900 | 208,798 | +0.03(+0.30%) |
Mar 21, 2013 | 9.840 | 9.980 | 9.795 | 9.870 | 391,406 | +0.03(+0.30%) |
Mar 20, 2013 | 9.790 | 9.860 | 9.740 | 9.840 | 390,076 | +0.11(+1.13%) |
Mar 19, 2013 | 9.640 | 9.810 | 9.636 | 9.730 | 302,925 | +0.08(+0.83%) |
Mar 18, 2013 | 9.500 | 9.670 | 9.430 | 9.650 | 240,665 | +0.06(+0.63%) |
Mar 15, 2013 | 9.600 | 9.620 | 9.550 | 9.590 | 271,112 | -0.01(-0.10%) |
Mar 14, 2013 | 9.480 | 9.610 | 9.390 | 9.600 | 885,654 | +0.15(+1.59%) |
Mar 13, 2013 | 9.460 | 9.500 | 9.370 | 9.450 | 188,847 | +0.00(+0.00%) |
Mar 12, 2013 | 9.530 | 9.530 | 9.400 | 9.450 | 331,636 | -0.05(-0.53%) |
Mar 11, 2013 | 9.480 | 9.510 | 9.380 | 9.500 | 343,830 | +0.04(+0.42%) |
Mar 08, 2013 | 9.500 | 9.560 | 9.450 | 9.460 | 358,772 | -0.04(-0.42%) |
Mar 07, 2013 | 9.420 | 9.530 | 9.390 | 9.500 | 377,485 | +0.08(+0.85%) |
Mar 06, 2013 | 9.530 | 9.630 | 9.390 | 9.420 | 353,553 | -0.09(-0.95%) |
Mar 05, 2013 | 9.500 | 9.520 | 9.380 | 9.510 | 305,844 | +0.04(+0.42%) |
Mar 04, 2013 | 9.450 | 9.510 | 9.440 | 9.470 | 383,445 | -0.03(-0.32%) |
Mar 01, 2013 | 9.550 | 9.550 | 9.380 | 9.500 | 249,155 | -0.05(-0.52%) |
Feb 28, 2013 | 9.470 | 9.590 | 9.390 | 9.550 | 354,343 | +0.16(+1.70%) |
Feb 27, 2013 | 9.370 | 9.440 | 9.285 | 9.390 | 259,063 | +0.03(+0.32%) |
Feb 26, 2013 | 9.340 | 9.380 | 9.150 | 9.360 | 405,628 | +0.05(+0.54%) |
Feb 25, 2013 | 9.350 | 9.430 | 9.290 | 9.310 | 300,913 | -0.04(-0.43%) |
Feb 22, 2013 | 9.290 | 9.410 | 9.230 | 9.350 | 486,356 | +0.09(+0.97%) |
Feb 21, 2013 | 9.200 | 9.330 | 9.150 | 9.260 | 600,418 | +0.06(+0.65%) |
Feb 20, 2013 | 9.330 | 9.380 | 9.130 | 9.200 | 1,107,019 | -0.19(-2.02%) |
Feb 19, 2013 | 8.910 | 9.430 | 8.910 | 9.390 | 1,410,619 | +0.43(+4.80%) |
Feb 15, 2013 | 8.560 | 9.000 | 8.400 | 8.960 | 1,319,334 | +0.36(+4.19%) |
Feb 14, 2013 | 8.890 | 8.930 | 8.588 | 8.600 | 648,923 | -0.30(-3.37%) |
Feb 13, 2013 | 8.960 | 9.000 | 8.800 | 8.900 | 196,995 | -0.08(-0.89%) |
Feb 12, 2013 | 8.950 | 9.010 | 8.920 | 8.980 | 411,612 | +0.02(+0.22%) |
Feb 11, 2013 | 8.930 | 9.000 | 8.880 | 8.960 | 174,238 | +0.04(+0.45%) |
Feb 08, 2013 | 9.000 | 9.030 | 8.920 | 8.920 | 97,006 | -0.07(-0.78%) |
Feb 07, 2013 | 9.020 | 9.100 | 8.980 | 8.990 | 248,186 | -0.03(-0.33%) |
Feb 06, 2013 | 9.000 | 9.020 | 8.930 | 9.020 | 159,785 | -0.07(-0.77%) |
Feb 04, 2013 | 9.060 | 9.180 | 9.050 | 9.090 | 391,823 | +0.03(+0.33%) |
Feb 01, 2013 | 9.080 | 9.160 | 9.000 | 9.060 | 449,649 | +0.00(+0.00%) |
Jan 31, 2013 | 8.820 | 9.074 | 8.730 | 9.060 | 398,668 | +0.22(+2.49%) |
Jan 30, 2013 | 8.810 | 8.850 | 8.780 | 8.840 | 203,550 | +0.07(+0.80%) |
Jan 29, 2013 | 8.630 | 8.880 | 8.560 | 8.770 | 253,490 | +0.11(+1.27%) |
Jan 28, 2013 | 8.850 | 8.850 | 8.650 | 8.660 | 137,788 | -0.16(-1.81%) |
Jan 25, 2013 | 8.690 | 8.830 | 8.640 | 8.820 | 307,135 | +0.17(+1.97%) |
Jan 24, 2013 | 8.740 | 8.770 | 8.560 | 8.650 | 270,494 | -0.09(-1.03%) |
Jan 23, 2013 | 8.870 | 8.910 | 8.700 | 8.740 | 292,972 | -0.16(-1.80%) |
Jan 22, 2013 | 8.780 | 8.910 | 8.700 | 8.900 | 313,021 | +0.12(+1.37%) |
Jan 18, 2013 | 8.590 | 8.780 | 8.470 | 8.780 | 503,204 | +0.14(+1.62%) |
Jan 17, 2013 | 8.680 | 8.810 | 8.520 | 8.640 | 509,341 | -0.11(-1.26%) |
Jan 16, 2013 | 8.690 | 8.853 | 8.630 | 8.750 | 275,783 | +0.02(+0.23%) |
Jan 15, 2013 | 8.610 | 8.740 | 8.581 | 8.730 | 536,111 | +0.12(+1.39%) |
Jan 14, 2013 | 8.580 | 8.620 | 8.500 | 8.610 | 144,890 | +0.01(+0.12%) |
Jan 11, 2013 | 8.560 | 8.600 | 8.510 | 8.600 | 241,643 | +0.07(+0.82%) |
Jan 10, 2013 | 8.550 | 8.550 | 8.490 | 8.530 | 131,875 | +0.03(+0.35%) |
Jan 09, 2013 | 8.500 | 8.510 | 8.435 | 8.500 | 70,823 | +0.04(+0.47%) |
Jan 08, 2013 | 8.410 | 8.490 | 8.390 | 8.460 | 64,173 | +0.05(+0.59%) |
Jan 07, 2013 | 8.580 | 8.580 | 8.380 | 8.410 | 248,693 | -0.18(-2.10%) |
Jan 04, 2013 | 8.390 | 8.610 | 8.360 | 8.590 | 260,507 | +0.22(+2.63%) |
Jan 03, 2013 | 8.360 | 8.420 | 8.250 | 8.370 | 281,453 | -0.02(-0.24%) |
Jan 02, 2013 | 8.135 | 8.400 | 8.030 | 8.390 | 675,910 | +0.36(+4.48%) |
Dec 31, 2012 | 7.870 | 8.110 | 7.420 | 8.030 | 855,207 | +0.13(+1.65%) |
Dec 28, 2012 | 7.940 | 7.950 | 7.850 | 7.900 | 130,840 | -0.08(-1.00%) |
Dec 27, 2012 | 7.970 | 8.030 | 7.830 | 7.980 | 392,121 | +0.04(+0.50%) |
Dec 26, 2012 | 8.060 | 8.080 | 7.910 | 7.940 | 153,890 | -0.11(-1.37%) |
Dec 24, 2012 | 8.020 | 8.090 | 7.930 | 8.050 | 134,433 | +0.01(+0.12%) |
Dec 21, 2012 | 8.040 | 8.080 | 7.990 | 8.040 | 338,312 | -0.05(-0.62%) |
Dec 20, 2012 | 8.080 | 8.150 | 8.080 | 8.090 | 89,117 | -0.01(-0.12%) |
Dec 19, 2012 | 8.170 | 8.170 | 8.080 | 8.100 | 133,871 | -0.08(-0.98%) |
Dec 18, 2012 | 8.240 | 8.240 | 8.120 | 8.180 | 329,291 | +0.05(+0.62%) |
Dec 17, 2012 | 8.120 | 8.180 | 8.060 | 8.130 | 258,879 | +0.03(+0.37%) |
Dec 14, 2012 | 8.140 | 8.220 | 8.040 | 8.100 | 156,461 | -0.08(-0.98%) |
Dec 13, 2012 | 8.310 | 8.430 | 8.120 | 8.180 | 206,139 | -0.17(-2.04%) |
Dec 12, 2012 | 8.500 | 8.610 | 8.330 | 8.350 | 284,643 | -0.15(-1.76%) |
Dec 11, 2012 | 8.310 | 8.510 | 8.250 | 8.500 | 495,437 | +0.21(+2.53%) |
Dec 10, 2012 | 8.310 | 8.320 | 8.270 | 8.290 | 231,245 | +0.00(+0.00%) |
Dec 07, 2012 | 8.320 | 8.330 | 8.240 | 8.290 | 250,518 | -0.03(-0.36%) |
Dec 06, 2012 | 8.280 | 8.330 | 8.220 | 8.320 | 188,092 | +0.01(+0.12%) |
Dec 05, 2012 | 8.320 | 8.340 | 8.200 | 8.310 | 519,238 | +0.04(+0.48%) |
Dec 04, 2012 | 8.450 | 8.485 | 8.180 | 8.270 | 899,595 | -0.33(-3.84%) |
Nov 30, 2012 | 8.530 | 8.620 | 8.530 | 8.600 | 743,063 | +0.03(+0.35%) |
Nov 29, 2012 | 8.600 | 8.610 | 8.475 | 8.570 | 322,569 | -0.03(-0.35%) |
Nov 28, 2012 | 8.590 | 8.640 | 8.550 | 8.600 | 182,290 | +0.01(+0.12%) |
Nov 27, 2012 | 8.500 | 8.680 | 8.460 | 8.590 | 687,797 | +0.08(+0.94%) |
Nov 26, 2012 | 8.660 | 8.700 | 8.485 | 8.510 | 751,422 | -0.20(-2.30%) |
Nov 23, 2012 | 8.590 | 8.710 | 8.560 | 8.710 | 71,739 | +0.12(+1.40%) |
Nov 21, 2012 | 8.710 | 8.710 | 8.510 | 8.590 | 193,349 | -0.12(-1.38%) |
Nov 20, 2012 | 8.600 | 8.750 | 8.550 | 8.710 | 313,601 | +0.07(+0.81%) |
Nov 19, 2012 | 8.370 | 8.670 | 8.330 | 8.640 | 474,103 | +0.33(+3.97%) |
Nov 16, 2012 | 8.240 | 8.360 | 8.200 | 8.310 | 267,241 | +0.06(+0.73%) |
Nov 15, 2012 | 8.230 | 8.290 | 8.130 | 8.250 | 412,604 | +0.02(+0.24%) |
Nov 14, 2012 | 8.030 | 8.310 | 8.030 | 8.230 | 205,167 | +0.21(+2.62%) |
Nov 13, 2012 | 8.000 | 8.060 | 7.980 | 8.020 | 469,154 | -0.03(-0.37%) |
Nov 12, 2012 | 8.070 | 8.120 | 8.040 | 8.050 | 121,021 | +0.00(+0.00%) |
Nov 09, 2012 | 7.990 | 8.070 | 7.990 | 8.050 | 194,083 | +0.02(+0.25%) |
Nov 08, 2012 | 7.970 | 8.090 | 7.970 | 8.030 | 152,551 | +0.02(+0.25%) |
Nov 07, 2012 | 7.980 | 8.090 | 7.975 | 8.010 | 297,752 | -0.05(-0.62%) |
Nov 06, 2012 | 7.890 | 8.100 | 7.820 | 8.060 | 377,818 | +0.16(+2.03%) |
Nov 05, 2012 | 7.930 | 8.055 | 7.900 | 7.900 | 471,960 | -0.06(-0.75%) |
Nov 02, 2012 | 8.090 | 8.170 | 7.920 | 7.960 | 675,749 | -0.15(-1.85%) |
Nov 01, 2012 | 7.420 | 8.180 | 7.240 | 8.110 | 562,576 | +0.46(+6.01%) |
Oct 31, 2012 | 7.700 | 7.720 | 7.460 | 7.650 | 396,537 | -0.09(-1.16%) |
Oct 26, 2012 | 7.860 | 7.740 | 7.740 | 7.740 | 182,900 | -0.13(-1.65%) |
Oct 25, 2012 | 8.080 | 8.080 | 7.870 | 7.870 | 396,466 | -0.18(-2.24%) |
Oct 24, 2012 | 8.130 | 8.140 | 8.010 | 8.050 | 146,908 | +0.01(+0.12%) |
Oct 23, 2012 | 8.030 | 8.040 | 7.930 | 8.040 | 198,500 | -0.08(-0.99%) |
Oct 19, 2012 | 8.250 | 8.290 | 8.070 | 8.120 | 330,405 | -0.17(-2.05%) |
Oct 18, 2012 | 8.310 | 8.400 | 8.250 | 8.290 | 315,723 | -0.08(-0.96%) |
Oct 17, 2012 | 8.390 | 8.410 | 8.350 | 8.370 | 58,889 | -0.05(-0.59%) |
Oct 16, 2012 | 8.370 | 8.440 | 8.350 | 8.420 | 146,988 | +0.05(+0.60%) |
Oct 15, 2012 | 8.420 | 8.430 | 8.340 | 8.370 | 163,555 | -0.02(-0.24%) |
Oct 12, 2012 | 8.370 | 8.440 | 8.300 | 8.390 | 360,781 | +0.03(+0.36%) |
Oct 11, 2012 | 8.170 | 8.390 | 8.090 | 8.360 | 587,917 | +0.32(+3.98%) |
Oct 10, 2012 | 8.040 | 8.050 | 7.970 | 8.040 | 253,156 | +0.02(+0.25%) |
Oct 09, 2012 | 8.060 | 8.150 | 7.990 | 8.020 | 169,470 | -0.09(-1.11%) |
Oct 08, 2012 | 8.000 | 8.150 | 7.980 | 8.110 | 85,460 | +0.05(+0.62%) |
Oct 05, 2012 | 8.020 | 8.130 | 7.960 | 8.060 | 283,772 | +0.11(+1.38%) |
Oct 04, 2012 | 8.020 | 8.050 | 7.940 | 7.950 | 345,185 | -0.06(-0.75%) |
Oct 03, 2012 | 7.910 | 8.010 | 7.815 | 8.010 | 422,025 | +0.10(+1.26%) |
Oct 02, 2012 | 8.020 | 8.090 | 7.860 | 7.910 | 319,533 | -0.09(-1.12%) |
Oct 01, 2012 | 7.920 | 8.090 | 7.920 | 8.000 | 328,155 | +0.10(+1.27%) |
Sep 28, 2012 | 7.960 | 8.110 | 7.830 | 7.900 | 192,475 | -0.09(-1.13%) |
Sep 27, 2012 | 7.730 | 8.040 | 7.680 | 7.990 | 252,373 | +0.29(+3.77%) |
Sep 26, 2012 | 7.790 | 7.795 | 7.650 | 7.700 | 229,257 | -0.11(-1.41%) |
Sep 25, 2012 | 7.920 | 7.950 | 7.790 | 7.810 | 306,964 | -0.06(-0.76%) |
Sep 24, 2012 | 8.100 | 8.110 | 7.860 | 7.870 | 186,248 | -0.28(-3.44%) |
Sep 21, 2012 | 8.100 | 8.170 | 7.980 | 8.150 | 218,467 | +0.06(+0.74%) |
Sep 20, 2012 | 7.950 | 8.090 | 7.890 | 8.090 | 268,118 | +0.14(+1.76%) |
Sep 19, 2012 | 7.920 | 8.010 | 7.870 | 7.950 | 119,102 | +0.02(+0.25%) |
Sep 18, 2012 | 7.830 | 7.950 | 7.830 | 7.930 | 300,338 | +0.12(+1.54%) |
Sep 17, 2012 | 8.130 | 8.150 | 7.780 | 7.810 | 497,762 | -0.37(-4.52%) |
Sep 14, 2012 | 8.370 | 8.390 | 8.130 | 8.180 | 450,579 | -0.16(-1.92%) |
Sep 13, 2012 | 8.400 | 8.430 | 8.310 | 8.340 | 148,401 | -0.04(-0.48%) |
Sep 12, 2012 | 8.440 | 8.460 | 8.340 | 8.380 | 436,315 | -0.04(-0.48%) |
Sep 11, 2012 | 8.480 | 8.480 | 8.330 | 8.420 | 348,908 | +0.02(+0.24%) |
Sep 10, 2012 | 8.300 | 8.410 | 8.200 | 8.400 | 546,954 | +0.12(+1.45%) |
Sep 07, 2012 | 8.370 | 8.430 | 8.260 | 8.280 | 359,671 | -0.08(-0.96%) |
Sep 06, 2012 | 8.370 | 8.470 | 8.360 | 8.360 | 381,786 | +0.03(+0.36%) |
Sep 05, 2012 | 8.390 | 8.450 | 8.300 | 8.330 | 336,780 | -0.06(-0.72%) |
Sep 04, 2012 | 8.280 | 8.420 | 8.170 | 8.390 | 837,199 | +0.11(+1.33%) |
Aug 31, 2012 | 8.250 | 8.300 | 8.110 | 8.280 | 688,798 | +0.07(+0.85%) |
Aug 30, 2012 | 8.360 | 8.360 | 8.180 | 8.210 | 262,827 | -0.20(-2.38%) |
Aug 29, 2012 | 8.440 | 8.470 | 8.360 | 8.410 | 140,780 | -0.09(-1.06%) |
Aug 27, 2012 | 8.480 | 8.530 | 8.470 | 8.500 | 236,387 | +0.00(+0.00%) |
Aug 24, 2012 | 8.290 | 8.520 | 8.290 | 8.500 | 189,101 | +0.18(+2.16%) |
Aug 23, 2012 | 8.400 | 8.420 | 8.220 | 8.320 | 542,495 | -0.08(-0.95%) |
Aug 22, 2012 | 8.440 | 8.520 | 8.400 | 8.400 | 388,872 | -0.08(-0.94%) |
Aug 21, 2012 | 8.580 | 8.630 | 8.460 | 8.480 | 103,435 | -0.10(-1.17%) |
Aug 20, 2012 | 8.520 | 8.630 | 8.410 | 8.580 | 430,390 | +0.06(+0.70%) |
Aug 17, 2012 | 8.480 | 8.553 | 8.430 | 8.520 | 475,784 | +0.03(+0.35%) |
Aug 16, 2012 | 8.430 | 8.540 | 8.390 | 8.490 | 345,182 | +0.09(+1.07%) |
Aug 15, 2012 | 8.490 | 8.500 | 8.400 | 8.400 | 274,487 | -0.10(-1.18%) |
Aug 14, 2012 | 8.450 | 8.500 | 8.310 | 8.500 | 457,647 | +0.08(+0.95%) |
Aug 13, 2012 | 8.240 | 8.470 | 8.100 | 8.420 | 1,749,106 | +0.15(+1.81%) |
Aug 10, 2012 | 8.480 | 8.480 | 8.170 | 8.270 | 1,309,688 | -0.28(-3.27%) |
Aug 09, 2012 | 8.540 | 8.570 | 8.450 | 8.550 | 495,782 | +0.00(+0.00%) |
Aug 08, 2012 | 8.670 | 8.750 | 8.520 | 8.550 | 404,968 | -0.06(-0.70%) |
Aug 07, 2012 | 8.690 | 8.770 | 8.610 | 8.610 | 275,652 | -0.10(-1.15%) |
Aug 06, 2012 | 8.530 | 8.760 | 8.530 | 8.710 | 489,688 | +0.18(+2.11%) |
Aug 03, 2012 | 8.480 | 8.750 | 8.310 | 8.530 | 860,236 | +0.07(+0.83%) |
Aug 02, 2012 | 8.340 | 8.480 | 8.290 | 8.460 | 376,041 | +0.02(+0.24%) |
Aug 01, 2012 | 8.450 | 8.600 | 8.410 | 8.440 | 470,725 | +0.01(+0.12%) |
Jul 31, 2012 | 8.550 | 8.610 | 8.410 | 8.430 | 402,401 | -0.16(-1.86%) |
Jul 30, 2012 | 8.470 | 8.590 | 8.400 | 8.590 | 371,855 | +0.09(+1.06%) |
Jul 27, 2012 | 8.360 | 8.500 | 8.350 | 8.500 | 355,727 | +0.15(+1.80%) |
Jul 26, 2012 | 8.280 | 8.430 | 8.270 | 8.350 | 772,478 | +0.15(+1.83%) |
Jul 25, 2012 | 8.130 | 8.220 | 8.120 | 8.200 | 397,464 | +0.07(+0.86%) |
Jul 24, 2012 | 7.960 | 8.170 | 7.940 | 8.130 | 290,276 | +0.14(+1.75%) |
Jul 23, 2012 | 8.020 | 8.060 | 7.800 | 7.990 | 185,062 | -0.14(-1.72%) |
Jul 20, 2012 | 8.310 | 8.310 | 8.050 | 8.130 | 221,449 | -0.27(-3.21%) |
Jul 19, 2012 | 8.350 | 8.480 | 8.310 | 8.400 | 547,969 | +0.09(+1.08%) |
Jul 18, 2012 | 8.300 | 8.360 | 8.165 | 8.310 | 295,836 | +0.01(+0.12%) |
Jul 17, 2012 | 8.380 | 8.430 | 8.160 | 8.300 | 343,532 | -0.05(-0.60%) |
Jul 16, 2012 | 8.200 | 8.355 | 8.150 | 8.350 | 363,028 | +0.17(+2.08%) |
Jul 13, 2012 | 8.390 | 8.410 | 8.125 | 8.180 | 436,483 | -0.21(-2.50%) |
Jul 12, 2012 | 8.420 | 8.460 | 8.370 | 8.390 | 336,997 | -0.03(-0.36%) |
Jul 11, 2012 | 8.510 | 8.530 | 8.405 | 8.420 | 436,505 | -0.03(-0.36%) |
Jul 10, 2012 | 8.500 | 8.500 | 8.410 | 8.450 | 346,401 | -0.01(-0.12%) |
Jul 09, 2012 | 8.400 | 8.550 | 8.388 | 8.460 | 438,659 | +0.06(+0.71%) |
Jul 06, 2012 | 8.430 | 8.470 | 8.340 | 8.400 | 230,366 | -0.08(-0.94%) |
Jul 05, 2012 | 8.390 | 8.560 | 8.380 | 8.480 | 560,281 | +0.03(+0.36%) |
Jul 03, 2012 | 8.270 | 8.450 | 8.260 | 8.450 | 151,223 | +0.19(+2.30%) |
Jul 02, 2012 | 8.260 | 8.310 | 8.160 | 8.260 | 322,967 | +0.05(+0.61%) |
Jun 29, 2012 | 8.140 | 8.210 | 7.985 | 8.210 | 552,918 | +0.22(+2.75%) |
Jun 28, 2012 | 7.980 | 8.045 | 7.950 | 7.990 | 290,877 | -0.05(-0.62%) |
Jun 27, 2012 | 7.850 | 8.120 | 7.820 | 8.040 | 623,125 | +0.21(+2.68%) |
Jun 26, 2012 | 7.850 | 7.880 | 7.780 | 7.830 | 358,203 | -0.02(-0.25%) |
Jun 25, 2012 | 7.820 | 7.890 | 7.810 | 7.850 | 196,969 | -0.05(-0.63%) |
Jun 22, 2012 | 7.840 | 7.950 | 7.770 | 7.900 | 243,742 | +0.07(+0.89%) |
Jun 21, 2012 | 8.110 | 8.130 | 7.800 | 7.830 | 475,999 | -0.31(-3.81%) |
Jun 20, 2012 | 8.190 | 8.270 | 8.130 | 8.140 | 318,868 | -0.05(-0.61%) |
Jun 19, 2012 | 8.190 | 8.250 | 8.180 | 8.190 | 323,301 | +0.04(+0.49%) |
Jun 18, 2012 | 8.170 | 8.256 | 8.140 | 8.150 | 271,907 | -0.02(-0.24%) |
Jun 15, 2012 | 8.170 | 8.240 | 8.090 | 8.170 | 270,455 | -0.02(-0.24%) |
Jun 14, 2012 | 8.200 | 8.210 | 8.010 | 8.190 | 742,749 | +0.04(+0.49%) |
Jun 13, 2012 | 8.090 | 8.190 | 8.020 | 8.150 | 589,421 | +0.07(+0.87%) |
Jun 12, 2012 | 8.050 | 8.180 | 8.000 | 8.080 | 809,204 | +0.02(+0.25%) |
Jun 11, 2012 | 7.950 | 8.110 | 7.950 | 8.060 | 816,495 | +0.23(+2.94%) |
Jun 08, 2012 | 7.650 | 7.907 | 7.630 | 7.830 | 301,875 | +0.14(+1.82%) |
Jun 07, 2012 | 7.710 | 7.750 | 7.630 | 7.690 | 384,662 | +0.02(+0.26%) |
Jun 06, 2012 | 7.730 | 7.780 | 7.670 | 7.670 | 259,295 | -0.01(-0.13%) |
Jun 05, 2012 | 7.680 | 7.720 | 7.630 | 7.680 | 213,396 | -0.03(-0.39%) |
Jun 04, 2012 | 7.450 | 7.720 | 7.450 | 7.710 | 232,661 | +0.27(+3.63%) |
Jun 01, 2012 | 7.510 | 7.560 | 7.410 | 7.440 | 336,229 | -0.12(-1.59%) |
May 31, 2012 | 7.620 | 7.650 | 7.520 | 7.560 | 313,873 | -0.06(-0.79%) |
May 30, 2012 | 7.680 | 7.690 | 7.580 | 7.620 | 221,483 | -0.09(-1.17%) |
May 29, 2012 | 7.720 | 7.800 | 7.610 | 7.710 | 476,122 | +0.16(+2.12%) |
May 25, 2012 | 7.430 | 7.550 | 7.390 | 7.550 | 181,026 | +0.11(+1.48%) |
May 24, 2012 | 7.500 | 7.500 | 7.365 | 7.440 | 184,810 | -0.03(-0.40%) |
May 23, 2012 | 7.280 | 7.490 | 7.220 | 7.470 | 569,181 | +0.16(+2.19%) |
May 22, 2012 | 7.260 | 7.530 | 7.230 | 7.310 | 2,135,820 | +0.06(+0.83%) |
May 21, 2012 | 7.180 | 7.280 | 7.105 | 7.250 | 103,896 | +0.07(+0.97%) |
May 18, 2012 | 7.080 | 7.180 | 7.010 | 7.180 | 558,091 | +0.13(+1.84%) |
May 17, 2012 | 7.120 | 7.180 | 7.030 | 7.050 | 289,269 | -0.06(-0.84%) |
May 16, 2012 | 7.120 | 7.200 | 7.100 | 7.110 | 829,216 | -0.01(-0.14%) |
May 15, 2012 | 7.220 | 7.250 | 7.070 | 7.120 | 125,628 | -0.10(-1.39%) |
May 14, 2012 | 7.400 | 7.400 | 7.190 | 7.220 | 137,718 | -0.22(-2.96%) |
May 11, 2012 | 7.370 | 7.470 | 7.330 | 7.440 | 159,655 | +0.08(+1.09%) |
May 10, 2012 | 7.360 | 7.410 | 7.260 | 7.360 | 283,686 | +0.02(+0.27%) |
May 09, 2012 | 7.120 | 7.390 | 7.070 | 7.340 | 402,835 | +0.18(+2.51%) |
May 08, 2012 | 7.110 | 7.250 | 7.050 | 7.160 | 284,033 | +0.02(+0.28%) |
May 07, 2012 | 7.250 | 7.310 | 7.120 | 7.140 | 490,530 | -0.04(-0.56%) |
May 04, 2012 | 6.770 | 7.190 | 6.750 | 7.180 | 570,129 | +0.41(+6.06%) |
May 03, 2012 | 6.770 | 6.802 | 6.680 | 6.770 | 244,898 | +0.00(+0.00%) |
May 02, 2012 | 6.470 | 6.850 | 6.450 | 6.770 | 1,398,981 | +0.22(+3.36%) |