Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.19 | 10.59 | 10.19 | 10.40 | 0 | +0.21(+2.09%) |
Apr 29, 2013 | 10.13 | 10.26 | 10.13 | 10.18 | 1,481,518 | +0.06(+0.60%) |
Apr 26, 2013 | 10.05 | 10.22 | 10.10 | 10.12 | 1,916,524 | +0.03(+0.25%) |
Apr 25, 2013 | 9.508 | 10.16 | 9.384 | 10.10 | 0 | +1.15(+12.89%) |
Apr 24, 2013 | 8.864 | 9.053 | 8.864 | 8.945 | 0 | +0.05(+0.52%) |
Apr 23, 2013 | 8.798 | 8.930 | 8.790 | 8.899 | 697,627 | +0.11(+1.28%) |
Apr 22, 2013 | 8.670 | 8.802 | 8.670 | 8.786 | 1,457,360 | +0.11(+1.25%) |
Apr 19, 2013 | 8.706 | 8.708 | 8.525 | 8.678 | 1,491,978 | -0.00(-0.04%) |
Apr 18, 2013 | 8.897 | 8.897 | 8.665 | 8.681 | 1,123,556 | -0.15(-1.75%) |
Apr 17, 2013 | 8.886 | 8.889 | 8.746 | 8.835 | 1,094,403 | -0.11(-1.21%) |
Apr 16, 2013 | 8.870 | 8.964 | 8.802 | 8.943 | 577,732 | +0.14(+1.55%) |
Apr 15, 2013 | 8.880 | 8.921 | 8.752 | 8.806 | 845,958 | -0.15(-1.67%) |
Apr 12, 2013 | 8.927 | 8.969 | 8.846 | 8.956 | 408,374 | -0.02(-0.23%) |
Apr 11, 2013 | 9.031 | 9.045 | 8.953 | 8.977 | 368,170 | -0.03(-0.28%) |
Apr 10, 2013 | 8.892 | 9.026 | 8.860 | 9.002 | 770,676 | +0.14(+1.58%) |
Apr 09, 2013 | 8.930 | 8.951 | 8.813 | 8.862 | 971,344 | -0.06(-0.71%) |
Apr 08, 2013 | 9.113 | 9.113 | 8.837 | 8.926 | 841,857 | -0.19(-2.06%) |
Apr 05, 2013 | 9.148 | 9.150 | 8.980 | 9.113 | 1,868,665 | -0.18(-1.92%) |
Apr 04, 2013 | 9.124 | 9.312 | 9.062 | 9.291 | 1,595,419 | +0.17(+1.83%) |
Apr 03, 2013 | 9.186 | 9.228 | 9.027 | 9.124 | 1,669,041 | -0.07(-0.78%) |
Apr 02, 2013 | 9.280 | 9.280 | 9.140 | 9.196 | 821,019 | -0.04(-0.40%) |
Apr 01, 2013 | 9.417 | 9.417 | 9.198 | 9.232 | 1,973,352 | -0.15(-1.61%) |
Mar 28, 2013 | 9.167 | 9.418 | 9.167 | 9.384 | 1,753,953 | +0.17(+1.85%) |
Mar 27, 2013 | 9.096 | 9.242 | 9.096 | 9.213 | 734,441 | +0.07(+0.77%) |
Mar 26, 2013 | 9.218 | 9.221 | 9.097 | 9.143 | 1,086,422 | -0.03(-0.31%) |
Mar 25, 2013 | 9.240 | 9.339 | 9.089 | 9.172 | 985,377 | -0.03(-0.38%) |
Mar 22, 2013 | 9.337 | 9.376 | 9.145 | 9.207 | 3,660,967 | -0.11(-1.23%) |
Mar 21, 2013 | 9.333 | 9.356 | 9.225 | 9.322 | 898,811 | -0.03(-0.29%) |
Mar 20, 2013 | 9.333 | 9.371 | 9.285 | 9.349 | 403,644 | +0.07(+0.81%) |
Mar 19, 2013 | 9.239 | 9.331 | 9.231 | 9.274 | 1,183,944 | +0.03(+0.31%) |
Mar 18, 2013 | 9.279 | 9.290 | 9.186 | 9.245 | 1,401,412 | -0.10(-1.11%) |
Mar 15, 2013 | 9.325 | 9.361 | 9.269 | 9.349 | 600,406 | +0.02(+0.26%) |
Mar 14, 2013 | 9.323 | 9.336 | 9.280 | 9.325 | 940,260 | +0.03(+0.27%) |
Mar 13, 2013 | 9.298 | 9.307 | 9.245 | 9.299 | 1,122,871 | +0.00(+0.03%) |
Mar 12, 2013 | 9.256 | 9.333 | 9.231 | 9.296 | 1,001,284 | +0.03(+0.33%) |
Mar 11, 2013 | 9.190 | 9.277 | 9.150 | 9.266 | 498,777 | +0.10(+1.09%) |
Mar 08, 2013 | 9.229 | 9.349 | 9.151 | 9.166 | 1,236,300 | -0.01(-0.12%) |
Mar 07, 2013 | 9.136 | 9.182 | 9.128 | 9.177 | 651,259 | +0.06(+0.66%) |
Mar 06, 2013 | 9.011 | 9.177 | 8.980 | 9.116 | 1,475,549 | +0.14(+1.52%) |
Mar 05, 2013 | 8.824 | 9.007 | 8.810 | 8.980 | 864,991 | +0.17(+1.99%) |
Mar 04, 2013 | 8.700 | 8.824 | 8.679 | 8.805 | 670,424 | +0.07(+0.84%) |
Mar 01, 2013 | 8.719 | 8.746 | 8.686 | 8.732 | 980,408 | -0.01(-0.07%) |
Feb 28, 2013 | 8.714 | 8.805 | 8.692 | 8.738 | 1,024,065 | +0.01(+0.16%) |
Feb 27, 2013 | 8.585 | 8.749 | 8.585 | 8.724 | 607,973 | +0.12(+1.42%) |
Feb 26, 2013 | 8.695 | 8.695 | 8.511 | 8.601 | 1,400,790 | -0.07(-0.81%) |
Feb 25, 2013 | 8.763 | 8.779 | 8.665 | 8.671 | 979,326 | -0.07(-0.76%) |
Feb 22, 2013 | 8.811 | 8.811 | 8.633 | 8.738 | 749,800 | -0.02(-0.24%) |
Feb 21, 2013 | 8.875 | 8.889 | 8.709 | 8.759 | 1,906,649 | -0.14(-1.57%) |
Feb 20, 2013 | 9.086 | 9.088 | 8.880 | 8.899 | 1,481,336 | -0.20(-2.15%) |
Feb 19, 2013 | 9.167 | 9.167 | 9.067 | 9.094 | 1,071,936 | -0.04(-0.40%) |
Feb 15, 2013 | 9.112 | 9.223 | 9.067 | 9.131 | 1,118,229 | -0.02(-0.17%) |
Feb 14, 2013 | 9.263 | 9.301 | 9.134 | 9.147 | 713,666 | -0.14(-1.56%) |
Feb 13, 2013 | 9.334 | 9.366 | 9.180 | 9.291 | 674,588 | -0.05(-0.56%) |
Feb 12, 2013 | 9.317 | 9.398 | 9.288 | 9.344 | 896,050 | +0.02(+0.20%) |
Feb 11, 2013 | 9.185 | 9.388 | 9.164 | 9.325 | 1,190,504 | +0.14(+1.52%) |
Feb 08, 2013 | 9.048 | 9.191 | 9.023 | 9.185 | 1,076,371 | +0.12(+1.28%) |
Feb 07, 2013 | 9.163 | 9.167 | 9.010 | 9.069 | 2,496,910 | -0.11(-1.20%) |
Feb 06, 2013 | 9.188 | 9.231 | 9.153 | 9.178 | 642,089 | +0.04(+0.45%) |
Feb 04, 2013 | 9.258 | 9.283 | 9.118 | 9.137 | 915,208 | -0.12(-1.25%) |
Feb 01, 2013 | 9.336 | 9.339 | 9.250 | 9.253 | 837,454 | -0.02(-0.26%) |
Jan 31, 2013 | 9.336 | 9.369 | 9.212 | 9.277 | 1,183,781 | -0.04(-0.48%) |
Jan 30, 2013 | 9.422 | 9.422 | 9.283 | 9.322 | 1,182,900 | -0.08(-0.81%) |
Jan 29, 2013 | 9.466 | 9.509 | 9.331 | 9.398 | 2,094,631 | -0.12(-1.27%) |
Jan 28, 2013 | 9.463 | 9.549 | 9.391 | 9.519 | 1,864,338 | +0.10(+1.01%) |
Jan 25, 2013 | 9.005 | 9.473 | 9.005 | 9.423 | 5,142,863 | -0.08(-0.89%) |
Jan 24, 2013 | 9.280 | 9.579 | 9.240 | 9.508 | 3,578,848 | +0.22(+2.34%) |
Jan 23, 2013 | 9.215 | 9.352 | 9.193 | 9.290 | 1,853,444 | +0.08(+0.92%) |
Jan 22, 2013 | 9.252 | 9.317 | 9.080 | 9.205 | 2,106,468 | -0.35(-3.66%) |
Jan 18, 2013 | 9.312 | 9.571 | 9.263 | 9.555 | 2,720,303 | +0.24(+2.61%) |
Jan 17, 2013 | 9.169 | 9.398 | 9.163 | 9.312 | 1,443,591 | +0.15(+1.61%) |
Jan 16, 2013 | 9.186 | 9.212 | 9.123 | 9.164 | 661,266 | -0.05(-0.53%) |
Jan 15, 2013 | 9.290 | 9.342 | 9.107 | 9.213 | 1,150,816 | -0.14(-1.51%) |
Jan 14, 2013 | 9.395 | 9.457 | 9.345 | 9.355 | 1,048,815 | -0.07(-0.76%) |
Jan 11, 2013 | 9.401 | 9.447 | 9.350 | 9.426 | 977,370 | +0.02(+0.25%) |
Jan 10, 2013 | 9.309 | 9.460 | 9.269 | 9.403 | 2,947,432 | +0.19(+2.11%) |
Jan 09, 2013 | 9.142 | 9.223 | 9.119 | 9.209 | 822,240 | +0.07(+0.77%) |
Jan 08, 2013 | 9.148 | 9.164 | 9.110 | 9.139 | 703,715 | -0.02(-0.26%) |
Jan 07, 2013 | 9.155 | 9.207 | 9.050 | 9.163 | 1,170,805 | -0.05(-0.57%) |
Jan 04, 2013 | 9.113 | 9.267 | 9.075 | 9.215 | 1,280,051 | +0.11(+1.24%) |
Jan 03, 2013 | 9.110 | 9.204 | 9.069 | 9.102 | 1,495,721 | -0.04(-0.42%) |
Jan 02, 2013 | 9.124 | 9.174 | 8.884 | 9.140 | 1,199,656 | +0.26(+2.88%) |
Dec 31, 2012 | 8.771 | 8.937 | 8.748 | 8.884 | 1,191,504 | +0.09(+0.99%) |
Dec 28, 2012 | 8.829 | 8.880 | 8.789 | 8.798 | 782,784 | -0.08(-0.92%) |
Dec 27, 2012 | 8.907 | 8.991 | 8.773 | 8.880 | 484,015 | -0.04(-0.46%) |
Dec 26, 2012 | 9.031 | 9.075 | 8.895 | 8.921 | 210,530 | -0.11(-1.21%) |
Dec 24, 2012 | 9.000 | 9.051 | 8.958 | 9.031 | 206,479 | +0.01(+0.11%) |
Dec 21, 2012 | 8.873 | 9.034 | 8.829 | 9.021 | 828,026 | -0.04(-0.40%) |
Dec 20, 2012 | 9.000 | 9.069 | 8.951 | 9.057 | 413,186 | +0.07(+0.72%) |
Dec 19, 2012 | 9.054 | 9.163 | 8.967 | 8.992 | 705,055 | -0.06(-0.68%) |
Dec 18, 2012 | 8.862 | 9.124 | 8.862 | 9.054 | 649,070 | +0.20(+2.24%) |
Dec 17, 2012 | 8.865 | 8.934 | 8.805 | 8.856 | 562,033 | -0.00(-0.05%) |
Dec 14, 2012 | 8.922 | 8.930 | 8.803 | 8.860 | 871,708 | -0.06(-0.69%) |
Dec 13, 2012 | 8.929 | 9.051 | 8.889 | 8.922 | 1,458,127 | -0.04(-0.43%) |
Dec 12, 2012 | 8.891 | 9.061 | 8.891 | 8.961 | 2,998,952 | +0.07(+0.82%) |
Dec 11, 2012 | 8.841 | 8.910 | 8.832 | 8.887 | 2,012,719 | +0.06(+0.72%) |
Dec 10, 2012 | 8.784 | 8.883 | 8.744 | 8.824 | 1,717,101 | -0.10(-1.09%) |
Dec 04, 2012 | 8.997 | 9.027 | 8.851 | 8.921 | 1,648,624 | -0.21(-2.26%) |
Nov 30, 2012 | 9.158 | 9.158 | 9.016 | 9.128 | 1,377,593 | -0.04(-0.49%) |
Nov 29, 2012 | 9.034 | 9.334 | 9.019 | 9.172 | 2,540,373 | +0.19(+2.11%) |
Nov 28, 2012 | 8.991 | 8.995 | 8.819 | 8.983 | 1,054,149 | -0.03(-0.28%) |
Nov 27, 2012 | 8.997 | 9.209 | 8.810 | 9.008 | 3,426,573 | +0.29(+3.30%) |
Nov 26, 2012 | 8.830 | 8.883 | 8.711 | 8.721 | 1,217,204 | -0.11(-1.22%) |
Nov 23, 2012 | 8.794 | 8.889 | 8.775 | 8.829 | 742,511 | +0.07(+0.85%) |
Nov 21, 2012 | 8.674 | 8.852 | 8.643 | 8.754 | 1,168,534 | +0.06(+0.64%) |
Nov 20, 2012 | 8.781 | 8.802 | 8.662 | 8.698 | 1,708,081 | -0.09(-1.05%) |
Nov 19, 2012 | 8.547 | 8.886 | 8.497 | 8.790 | 3,353,562 | +0.31(+3.71%) |
Nov 16, 2012 | 8.466 | 8.495 | 8.355 | 8.476 | 1,791,754 | +0.00(+0.06%) |
Nov 15, 2012 | 8.244 | 8.476 | 8.178 | 8.471 | 3,660,017 | +0.24(+2.88%) |
Nov 14, 2012 | 8.283 | 8.294 | 8.209 | 8.234 | 2,338,824 | -0.06(-0.75%) |
Nov 13, 2012 | 8.318 | 8.325 | 8.220 | 8.296 | 1,269,535 | -0.05(-0.61%) |
Nov 12, 2012 | 8.344 | 8.383 | 8.291 | 8.347 | 1,263,748 | +0.03(+0.40%) |
Nov 09, 2012 | 8.455 | 8.488 | 8.294 | 8.314 | 2,194,160 | -0.16(-1.93%) |
Nov 08, 2012 | 8.471 | 8.527 | 8.435 | 8.477 | 1,509,980 | -0.03(-0.32%) |
Nov 07, 2012 | 8.500 | 8.585 | 8.462 | 8.504 | 1,793,861 | -0.07(-0.86%) |
Nov 06, 2012 | 8.490 | 8.590 | 8.447 | 8.577 | 1,272,271 | +0.12(+1.37%) |
Nov 05, 2012 | 8.345 | 8.485 | 8.334 | 8.461 | 948,563 | +0.05(+0.59%) |
Nov 02, 2012 | 8.358 | 8.466 | 8.234 | 8.412 | 2,566,708 | +0.03(+0.32%) |
Nov 01, 2012 | 8.148 | 8.403 | 8.115 | 8.385 | 6,448,363 | -0.19(-2.25%) |
Oct 31, 2012 | 8.393 | 8.581 | 8.344 | 8.578 | 1,379,033 | +0.20(+2.38%) |
Oct 26, 2012 | 8.328 | 8.379 | 8.379 | 8.379 | 1,645,398 | +0.06(+0.76%) |
Oct 25, 2012 | 8.364 | 8.447 | 8.309 | 8.315 | 1,096,485 | +0.01(+0.08%) |
Oct 24, 2012 | 8.094 | 8.326 | 8.094 | 8.309 | 2,140,728 | +0.25(+3.16%) |
Oct 23, 2012 | 8.086 | 8.089 | 8.031 | 8.054 | 2,906,901 | -0.10(-1.29%) |
Oct 19, 2012 | 8.412 | 8.412 | 8.093 | 8.159 | 1,398,456 | -0.28(-3.30%) |
Oct 18, 2012 | 8.528 | 8.568 | 8.398 | 8.438 | 728,560 | -0.11(-1.25%) |
Oct 17, 2012 | 8.511 | 8.563 | 8.468 | 8.544 | 536,333 | -0.00(-0.02%) |
Oct 16, 2012 | 8.612 | 8.641 | 8.465 | 8.546 | 1,183,189 | -0.05(-0.59%) |
Oct 15, 2012 | 8.616 | 8.682 | 8.538 | 8.597 | 735,812 | -0.01(-0.13%) |
Oct 12, 2012 | 8.533 | 8.643 | 8.471 | 8.608 | 524,502 | +0.09(+1.08%) |
Oct 11, 2012 | 8.617 | 8.641 | 8.506 | 8.515 | 473,341 | -0.05(-0.56%) |
Oct 10, 2012 | 8.614 | 8.649 | 8.550 | 8.563 | 1,128,192 | -0.06(-0.66%) |
Oct 09, 2012 | 8.552 | 8.631 | 8.550 | 8.620 | 1,239,288 | +0.07(+0.78%) |
Oct 08, 2012 | 8.538 | 8.568 | 8.423 | 8.554 | 549,409 | -0.02(-0.28%) |
Oct 05, 2012 | 8.678 | 8.715 | 8.531 | 8.577 | 919,221 | -0.02(-0.28%) |
Oct 04, 2012 | 8.752 | 8.790 | 8.554 | 8.601 | 2,979,466 | -0.17(-1.90%) |
Oct 03, 2012 | 8.794 | 8.856 | 8.694 | 8.768 | 613,363 | -0.02(-0.18%) |
Oct 02, 2012 | 8.722 | 8.821 | 8.686 | 8.784 | 1,069,515 | +0.09(+1.02%) |
Oct 01, 2012 | 8.790 | 8.895 | 8.651 | 8.695 | 1,376,832 | -0.07(-0.82%) |
Sep 28, 2012 | 8.814 | 8.883 | 8.719 | 8.767 | 1,390,613 | -0.10(-1.13%) |
Sep 27, 2012 | 8.646 | 8.913 | 8.562 | 8.867 | 1,910,114 | +0.27(+3.18%) |
Sep 26, 2012 | 8.665 | 8.688 | 8.514 | 8.593 | 1,944,362 | -0.09(-1.03%) |
Sep 25, 2012 | 9.015 | 9.015 | 8.612 | 8.682 | 2,466,613 | -0.26(-2.90%) |
Sep 24, 2012 | 8.859 | 8.984 | 8.854 | 8.942 | 1,241,904 | +0.03(+0.29%) |
Sep 21, 2012 | 9.094 | 9.094 | 8.889 | 8.916 | 1,500,683 | -0.08(-0.90%) |
Sep 20, 2012 | 9.054 | 9.128 | 8.970 | 8.997 | 1,253,584 | -0.12(-1.33%) |
Sep 19, 2012 | 8.967 | 9.137 | 8.954 | 9.118 | 1,180,120 | +0.14(+1.59%) |
Sep 18, 2012 | 8.996 | 9.035 | 8.881 | 8.975 | 728,900 | -0.03(-0.37%) |
Sep 17, 2012 | 9.037 | 9.128 | 8.999 | 9.008 | 1,161,295 | -0.06(-0.65%) |
Sep 14, 2012 | 8.913 | 9.101 | 8.913 | 9.067 | 1,427,640 | +0.19(+2.17%) |
Sep 13, 2012 | 8.880 | 8.949 | 8.719 | 8.875 | 842,134 | -0.04(-0.41%) |
Sep 12, 2012 | 8.919 | 9.029 | 8.860 | 8.911 | 562,070 | +0.01(+0.16%) |
Sep 11, 2012 | 8.821 | 8.913 | 8.701 | 8.897 | 1,112,241 | +0.06(+0.72%) |
Sep 10, 2012 | 8.900 | 8.910 | 8.808 | 8.833 | 1,503,558 | -0.10(-1.07%) |
Sep 07, 2012 | 8.945 | 9.050 | 8.856 | 8.929 | 1,602,307 | +0.03(+0.34%) |
Sep 06, 2012 | 8.663 | 8.934 | 8.652 | 8.899 | 1,966,578 | +0.33(+3.80%) |
Sep 05, 2012 | 8.584 | 8.620 | 8.357 | 8.573 | 801,987 | -0.02(-0.26%) |
Sep 04, 2012 | 8.563 | 8.655 | 8.509 | 8.595 | 2,377,443 | +0.04(+0.48%) |
Aug 31, 2012 | 8.512 | 8.574 | 8.501 | 8.554 | 2,899,479 | +0.06(+0.73%) |
Aug 30, 2012 | 8.552 | 8.554 | 8.433 | 8.492 | 1,941,733 | -0.07(-0.76%) |
Aug 29, 2012 | 8.525 | 8.581 | 8.490 | 8.557 | 927,737 | +0.07(+0.88%) |
Aug 27, 2012 | 8.585 | 8.587 | 8.466 | 8.482 | 1,322,212 | -0.03(-0.37%) |
Aug 24, 2012 | 8.604 | 8.626 | 8.485 | 8.514 | 2,437,799 | -0.08(-0.93%) |
Aug 23, 2012 | 8.622 | 8.643 | 8.547 | 8.593 | 1,742,159 | -0.04(-0.52%) |
Aug 22, 2012 | 8.673 | 8.673 | 8.568 | 8.638 | 1,350,277 | -0.03(-0.37%) |
Aug 21, 2012 | 8.681 | 8.724 | 8.635 | 8.670 | 1,115,512 | +0.01(+0.11%) |
Aug 20, 2012 | 8.662 | 8.700 | 8.463 | 8.660 | 2,240,175 | -0.02(-0.18%) |
Aug 17, 2012 | 8.619 | 8.679 | 8.598 | 8.676 | 1,483,361 | +0.04(+0.50%) |
Aug 16, 2012 | 8.641 | 8.670 | 8.571 | 8.633 | 2,594,244 | +0.03(+0.30%) |
Aug 15, 2012 | 8.484 | 8.665 | 8.433 | 8.608 | 1,812,755 | +0.13(+1.50%) |
Aug 14, 2012 | 8.571 | 8.620 | 8.434 | 8.480 | 2,269,945 | -0.07(-0.84%) |
Aug 13, 2012 | 8.697 | 8.738 | 8.473 | 8.552 | 2,436,466 | -0.12(-1.34%) |
Aug 10, 2012 | 7.916 | 8.787 | 7.865 | 8.668 | 9,918,393 | +0.81(+10.36%) |
Aug 09, 2012 | 7.794 | 8.027 | 7.779 | 7.854 | 3,370,682 | +0.04(+0.51%) |
Aug 08, 2012 | 7.849 | 7.973 | 7.711 | 7.814 | 2,045,596 | -0.09(-1.09%) |
Aug 07, 2012 | 7.970 | 8.004 | 7.867 | 7.900 | 2,141,577 | -0.09(-1.08%) |
Aug 06, 2012 | 7.741 | 8.069 | 7.620 | 7.986 | 1,505,998 | +0.27(+3.46%) |
Aug 03, 2012 | 7.425 | 7.849 | 7.411 | 7.719 | 3,559,777 | +0.37(+5.04%) |
Aug 02, 2012 | 7.318 | 7.377 | 7.269 | 7.348 | 2,676,873 | -0.00(-0.06%) |
Aug 01, 2012 | 7.161 | 7.412 | 7.134 | 7.353 | 4,240,045 | +0.20(+2.78%) |
Jul 31, 2012 | 7.255 | 7.304 | 7.102 | 7.154 | 2,473,204 | -0.10(-1.45%) |
Jul 30, 2012 | 7.282 | 7.352 | 7.182 | 7.259 | 1,658,116 | -0.05(-0.67%) |
Jul 27, 2012 | 7.296 | 7.372 | 7.255 | 7.309 | 2,216,809 | +0.04(+0.61%) |
Jul 26, 2012 | 7.310 | 7.342 | 7.221 | 7.264 | 933,549 | +0.04(+0.62%) |
Jul 25, 2012 | 7.220 | 7.356 | 7.205 | 7.220 | 1,010,152 | -0.03(-0.35%) |
Jul 24, 2012 | 7.345 | 7.409 | 7.188 | 7.245 | 903,390 | -0.10(-1.32%) |
Jul 23, 2012 | 7.369 | 7.393 | 7.250 | 7.342 | 1,288,857 | -0.20(-2.59%) |
Jul 20, 2012 | 7.608 | 7.639 | 7.509 | 7.538 | 1,689,640 | -0.16(-2.07%) |
Jul 19, 2012 | 7.604 | 7.783 | 7.604 | 7.697 | 1,481,562 | +0.13(+1.77%) |
Jul 18, 2012 | 7.445 | 7.636 | 7.399 | 7.563 | 1,080,767 | +0.12(+1.56%) |
Jul 17, 2012 | 7.544 | 7.596 | 7.393 | 7.447 | 769,456 | -0.09(-1.16%) |
Jul 16, 2012 | 7.511 | 7.601 | 7.344 | 7.534 | 1,270,189 | +0.00(+0.02%) |
Jul 13, 2012 | 7.517 | 7.568 | 7.482 | 7.533 | 712,527 | +0.02(+0.28%) |
Jul 12, 2012 | 7.487 | 7.587 | 7.484 | 7.512 | 2,054,370 | -0.01(-0.15%) |
Jul 11, 2012 | 7.530 | 7.641 | 7.457 | 7.523 | 2,274,687 | -0.05(-0.63%) |
Jul 10, 2012 | 7.681 | 7.686 | 7.468 | 7.571 | 2,926,343 | -0.09(-1.20%) |
Jul 09, 2012 | 7.786 | 7.786 | 7.633 | 7.663 | 2,099,820 | -0.09(-1.21%) |
Jul 06, 2012 | 8.081 | 8.156 | 7.615 | 7.757 | 4,343,436 | -0.52(-6.32%) |
Jul 05, 2012 | 8.460 | 8.460 | 8.248 | 8.280 | 2,009,247 | +0.01(+0.12%) |
Jul 03, 2012 | 8.077 | 8.291 | 8.032 | 8.271 | 1,255,484 | +0.19(+2.32%) |
Jul 02, 2012 | 7.956 | 8.100 | 7.956 | 8.083 | 1,710,547 | +0.15(+1.88%) |
Jun 29, 2012 | 7.825 | 7.973 | 7.825 | 7.934 | 1,697,622 | +0.22(+2.89%) |
Jun 28, 2012 | 7.721 | 7.798 | 7.625 | 7.711 | 2,718,894 | -0.08(-1.06%) |
Jun 27, 2012 | 7.590 | 7.830 | 7.590 | 7.794 | 1,629,736 | +0.20(+2.62%) |
Jun 26, 2012 | 7.509 | 7.639 | 7.490 | 7.595 | 2,341,554 | +0.07(+0.99%) |
Jun 25, 2012 | 7.639 | 7.662 | 7.455 | 7.520 | 2,435,780 | -0.19(-2.49%) |
Jun 22, 2012 | 7.601 | 7.748 | 7.595 | 7.713 | 2,036,104 | +0.11(+1.49%) |
Jun 21, 2012 | 7.833 | 7.833 | 7.573 | 7.600 | 2,450,247 | -0.22(-2.83%) |
Jun 20, 2012 | 7.891 | 7.961 | 7.714 | 7.821 | 1,875,238 | -0.02(-0.20%) |
Jun 19, 2012 | 7.727 | 8.005 | 7.727 | 7.837 | 4,067,134 | +0.18(+2.35%) |
Jun 18, 2012 | 7.496 | 7.713 | 7.474 | 7.657 | 1,375,203 | +0.11(+1.50%) |
Jun 15, 2012 | 7.396 | 7.579 | 7.372 | 7.544 | 2,375,889 | +0.17(+2.33%) |
Jun 14, 2012 | 7.388 | 7.423 | 7.331 | 7.372 | 2,995,178 | -0.01(-0.15%) |
Jun 13, 2012 | 7.404 | 7.438 | 7.352 | 7.383 | 3,153,239 | -0.05(-0.64%) |
Jun 12, 2012 | 7.347 | 7.448 | 7.197 | 7.431 | 3,993,588 | +0.12(+1.70%) |
Jun 11, 2012 | 7.484 | 7.534 | 7.296 | 7.307 | 1,766,928 | -0.12(-1.58%) |
Jun 08, 2012 | 7.533 | 7.576 | 7.380 | 7.425 | 2,910,178 | -0.13(-1.68%) |
Jun 07, 2012 | 7.771 | 7.817 | 7.541 | 7.552 | 1,723,416 | -0.13(-1.72%) |
Jun 06, 2012 | 7.584 | 7.721 | 7.552 | 7.684 | 1,795,899 | +0.15(+1.94%) |
Jun 05, 2012 | 7.452 | 7.581 | 7.414 | 7.538 | 2,137,432 | +0.04(+0.53%) |
Jun 04, 2012 | 7.457 | 7.584 | 7.390 | 7.498 | 2,649,890 | +0.02(+0.32%) |
Jun 01, 2012 | 7.589 | 7.633 | 7.395 | 7.474 | 3,334,673 | -0.21(-2.77%) |
May 31, 2012 | 7.678 | 7.727 | 7.536 | 7.687 | 3,496,578 | +0.03(+0.33%) |
May 30, 2012 | 7.671 | 7.692 | 7.604 | 7.662 | 2,409,804 | -0.05(-0.68%) |
May 29, 2012 | 7.872 | 7.873 | 7.690 | 7.714 | 1,686,671 | -0.07(-0.90%) |
May 25, 2012 | 7.738 | 7.846 | 7.722 | 7.784 | 1,431,169 | +0.03(+0.37%) |
May 24, 2012 | 7.852 | 7.897 | 7.692 | 7.755 | 1,420,741 | -0.12(-1.47%) |
May 23, 2012 | 7.709 | 7.879 | 7.617 | 7.872 | 2,231,213 | +0.07(+0.90%) |
May 22, 2012 | 7.872 | 7.919 | 7.752 | 7.802 | 1,870,615 | -0.09(-1.13%) |
May 21, 2012 | 7.643 | 7.938 | 7.565 | 7.891 | 2,102,065 | +0.28(+3.63%) |
May 18, 2012 | 7.841 | 7.875 | 7.549 | 7.614 | 5,063,034 | -0.22(-2.84%) |
May 17, 2012 | 7.860 | 7.872 | 7.717 | 7.837 | 4,385,558 | +0.00(+0.02%) |
May 16, 2012 | 7.892 | 7.976 | 7.768 | 7.835 | 3,842,564 | -0.05(-0.63%) |
May 15, 2012 | 8.021 | 8.026 | 7.779 | 7.884 | 4,578,415 | -0.14(-1.78%) |
May 14, 2012 | 7.924 | 8.089 | 7.905 | 8.027 | 3,990,990 | +0.02(+0.30%) |
May 11, 2012 | 8.108 | 8.164 | 7.989 | 8.004 | 2,832,179 | -0.11(-1.35%) |
May 10, 2012 | 8.064 | 8.135 | 7.986 | 8.113 | 6,099,741 | +0.12(+1.53%) |
May 09, 2012 | 8.029 | 8.046 | 7.872 | 7.991 | 4,904,878 | -0.04(-0.55%) |
May 08, 2012 | 7.862 | 8.089 | 7.838 | 8.035 | 4,800,399 | +0.13(+1.69%) |
May 07, 2012 | 8.024 | 8.056 | 7.845 | 7.902 | 6,798,897 | -0.14(-1.80%) |
May 04, 2012 | 8.040 | 8.094 | 7.973 | 8.046 | 5,430,789 | -0.05(-0.67%) |
May 03, 2012 | 8.252 | 8.293 | 7.972 | 8.100 | 11,641,853 | -0.24(-2.84%) |
May 02, 2012 | 8.108 | 8.485 | 8.029 | 8.337 | 15,153,539 | -0.16(-1.87%) |