Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.800 | 8.190 | 7.600 | 8.160 | 2,548,454 | +0.60(+7.94%) |
Apr 29, 2013 | 6.800 | 7.780 | 6.780 | 7.560 | 3,134,647 | +0.82(+12.17%) |
Apr 26, 2013 | 6.840 | 6.850 | 6.620 | 6.740 | 1,339,024 | -0.11(-1.61%) |
Apr 25, 2013 | 7.125 | 7.150 | 6.690 | 6.850 | 1,246,203 | -0.11(-1.58%) |
Apr 24, 2013 | 6.560 | 6.990 | 6.550 | 6.960 | 0 | +0.43(+6.58%) |
Apr 23, 2013 | 6.570 | 6.600 | 6.400 | 6.530 | 977,679 | +0.02(+0.31%) |
Apr 22, 2013 | 6.600 | 6.700 | 6.350 | 6.510 | 818,037 | -0.06(-0.91%) |
Apr 19, 2013 | 6.510 | 6.585 | 6.395 | 6.570 | 704,357 | +0.13(+2.02%) |
Apr 18, 2013 | 6.530 | 6.660 | 6.260 | 6.440 | 1,543,828 | -0.06(-0.92%) |
Apr 17, 2013 | 6.590 | 6.650 | 6.350 | 6.500 | 1,323,400 | -0.20(-2.99%) |
Apr 16, 2013 | 6.740 | 7.000 | 6.680 | 6.700 | 962,728 | +0.09(+1.36%) |
Apr 15, 2013 | 7.000 | 7.000 | 6.430 | 6.610 | 2,745,909 | -0.52(-7.29%) |
Apr 12, 2013 | 7.380 | 7.430 | 7.050 | 7.130 | 890,620 | -0.31(-4.17%) |
Apr 11, 2013 | 7.560 | 7.700 | 7.420 | 7.440 | 682,268 | -0.17(-2.23%) |
Apr 10, 2013 | 7.530 | 7.630 | 7.430 | 7.610 | 598,798 | +0.07(+0.93%) |
Apr 09, 2013 | 7.280 | 7.650 | 7.280 | 7.540 | 929,138 | +0.26(+3.57%) |
Apr 08, 2013 | 7.260 | 7.320 | 7.120 | 7.280 | 542,499 | +0.05(+0.69%) |
Apr 05, 2013 | 7.020 | 7.260 | 7.020 | 7.230 | 632,590 | +0.05(+0.70%) |
Apr 04, 2013 | 7.080 | 7.490 | 7.050 | 7.180 | 805,100 | +0.08(+1.13%) |
Apr 03, 2013 | 7.280 | 7.280 | 6.935 | 7.100 | 1,362,010 | -0.18(-2.47%) |
Apr 02, 2013 | 7.560 | 7.560 | 7.220 | 7.280 | 670,084 | -0.23(-3.06%) |
Apr 01, 2013 | 7.690 | 7.770 | 7.340 | 7.510 | 1,058,622 | -0.23(-2.91%) |
Mar 28, 2013 | 7.870 | 7.900 | 7.720 | 7.735 | 660,015 | -0.15(-1.96%) |
Mar 27, 2013 | 7.840 | 7.910 | 7.681 | 7.890 | 655,668 | -0.08(-1.00%) |
Mar 26, 2013 | 7.980 | 8.070 | 7.817 | 7.970 | 640,070 | +0.00(+0.00%) |
Mar 25, 2013 | 8.130 | 8.150 | 7.900 | 7.970 | 464,878 | -0.07(-0.87%) |
Mar 22, 2013 | 8.120 | 8.200 | 7.980 | 8.040 | 719,593 | -0.04(-0.50%) |
Mar 21, 2013 | 8.140 | 8.260 | 8.040 | 8.080 | 519,280 | -0.13(-1.58%) |
Mar 20, 2013 | 8.270 | 8.270 | 8.095 | 8.210 | 526,757 | +0.04(+0.49%) |
Mar 19, 2013 | 8.290 | 8.300 | 8.000 | 8.170 | 843,270 | -0.12(-1.45%) |
Mar 18, 2013 | 8.220 | 8.485 | 8.180 | 8.290 | 3,656,906 | -0.10(-1.19%) |
Mar 15, 2013 | 8.210 | 8.480 | 8.210 | 8.390 | 1,235,315 | +0.14(+1.70%) |
Mar 14, 2013 | 8.240 | 8.270 | 8.130 | 8.250 | 536,952 | +0.06(+0.73%) |
Mar 13, 2013 | 8.300 | 8.360 | 8.125 | 8.190 | 472,323 | -0.15(-1.80%) |
Mar 12, 2013 | 8.400 | 8.560 | 8.260 | 8.340 | 620,842 | -0.09(-1.07%) |
Mar 11, 2013 | 8.480 | 8.490 | 8.090 | 8.430 | 884,516 | -0.05(-0.59%) |
Mar 08, 2013 | 8.390 | 8.600 | 8.300 | 8.480 | 725,676 | +0.17(+2.05%) |
Mar 07, 2013 | 8.260 | 8.360 | 8.180 | 8.310 | 611,681 | +0.06(+0.73%) |
Mar 06, 2013 | 8.040 | 8.320 | 7.960 | 8.250 | 809,356 | +0.24(+3.00%) |
Mar 05, 2013 | 7.910 | 8.150 | 7.910 | 8.010 | 1,196,256 | +0.18(+2.30%) |
Mar 04, 2013 | 7.930 | 7.990 | 7.770 | 7.830 | 883,400 | -0.18(-2.25%) |
Mar 01, 2013 | 8.000 | 8.060 | 7.860 | 8.010 | 1,037,119 | -0.09(-1.11%) |
Feb 28, 2013 | 8.100 | 8.200 | 8.000 | 8.100 | 991,660 | -0.06(-0.74%) |
Feb 27, 2013 | 8.160 | 8.300 | 8.110 | 8.160 | 861,962 | -0.04(-0.49%) |
Feb 26, 2013 | 8.170 | 8.260 | 8.050 | 8.200 | 1,041,010 | +0.10(+1.23%) |
Feb 25, 2013 | 8.250 | 8.440 | 8.055 | 8.100 | 1,217,142 | -0.12(-1.46%) |
Feb 22, 2013 | 8.850 | 8.910 | 8.040 | 8.220 | 2,004,848 | -0.61(-6.91%) |
Feb 21, 2013 | 8.600 | 8.830 | 8.460 | 8.830 | 999,479 | +0.19(+2.20%) |
Feb 20, 2013 | 9.140 | 9.190 | 8.600 | 8.640 | 1,299,845 | -0.51(-5.57%) |
Feb 19, 2013 | 9.380 | 9.490 | 9.120 | 9.150 | 717,023 | -0.22(-2.35%) |
Feb 15, 2013 | 9.560 | 9.640 | 9.280 | 9.370 | 730,276 | -0.13(-1.37%) |
Feb 14, 2013 | 9.140 | 9.550 | 9.120 | 9.500 | 788,834 | +0.30(+3.26%) |
Feb 13, 2013 | 9.200 | 9.330 | 9.020 | 9.200 | 779,317 | +0.06(+0.66%) |
Feb 12, 2013 | 8.950 | 9.210 | 8.900 | 9.140 | 746,622 | +0.18(+2.01%) |
Feb 11, 2013 | 8.930 | 9.020 | 8.800 | 8.960 | 361,881 | +0.01(+0.11%) |
Feb 08, 2013 | 8.920 | 9.090 | 8.860 | 8.950 | 543,868 | +0.04(+0.45%) |
Feb 07, 2013 | 8.960 | 9.050 | 8.709 | 8.910 | 809,001 | -0.03(-0.34%) |
Feb 06, 2013 | 8.650 | 8.950 | 8.600 | 8.940 | 2,923,775 | +0.32(+3.71%) |
Feb 04, 2013 | 8.740 | 8.830 | 8.540 | 8.620 | 945,119 | -0.23(-2.60%) |
Feb 01, 2013 | 8.710 | 8.880 | 8.590 | 8.850 | 908,148 | +0.25(+2.91%) |
Jan 31, 2013 | 8.500 | 8.615 | 8.310 | 8.600 | 718,856 | +0.15(+1.78%) |
Jan 30, 2013 | 8.580 | 8.740 | 8.380 | 8.450 | 1,201,608 | -0.10(-1.17%) |
Jan 29, 2013 | 8.410 | 8.580 | 8.400 | 8.550 | 826,291 | +0.05(+0.59%) |
Jan 28, 2013 | 8.580 | 8.590 | 8.300 | 8.500 | 1,709,621 | -0.36(-4.06%) |
Jan 25, 2013 | 8.960 | 8.970 | 8.700 | 8.860 | 472,859 | -0.01(-0.11%) |
Jan 24, 2013 | 8.850 | 9.030 | 8.750 | 8.870 | 711,083 | +0.01(+0.11%) |
Jan 23, 2013 | 8.960 | 8.980 | 8.780 | 8.860 | 673,621 | -0.09(-1.01%) |
Jan 22, 2013 | 8.830 | 8.980 | 8.690 | 8.950 | 602,734 | +0.11(+1.24%) |
Jan 18, 2013 | 8.960 | 8.980 | 8.700 | 8.840 | 559,918 | -0.11(-1.23%) |
Jan 17, 2013 | 8.760 | 8.960 | 8.650 | 8.950 | 867,791 | +0.24(+2.76%) |
Jan 16, 2013 | 8.740 | 8.790 | 8.540 | 8.710 | 672,676 | -0.09(-1.02%) |
Jan 15, 2013 | 8.790 | 8.850 | 8.700 | 8.800 | 538,695 | +0.00(+0.00%) |
Jan 14, 2013 | 8.640 | 8.890 | 8.630 | 8.800 | 788,092 | +0.18(+2.09%) |
Jan 11, 2013 | 9.290 | 9.320 | 8.560 | 8.620 | 2,703,915 | -0.90(-9.45%) |
Jan 10, 2013 | 9.480 | 9.610 | 9.430 | 9.520 | 685,336 | +0.14(+1.49%) |
Jan 09, 2013 | 9.540 | 9.590 | 9.239 | 9.380 | 702,530 | -0.02(-0.21%) |
Jan 08, 2013 | 9.550 | 9.650 | 9.332 | 9.400 | 577,640 | -0.25(-2.59%) |
Jan 07, 2013 | 9.470 | 9.700 | 9.400 | 9.650 | 1,269,778 | +0.06(+0.63%) |
Jan 04, 2013 | 9.180 | 9.655 | 9.160 | 9.590 | 1,176,668 | +0.44(+4.81%) |
Jan 03, 2013 | 9.480 | 9.600 | 9.060 | 9.150 | 1,189,754 | -0.37(-3.89%) |
Jan 02, 2013 | 9.501 | 9.540 | 8.770 | 9.520 | 2,042,237 | +0.75(+8.55%) |
Dec 31, 2012 | 8.180 | 8.770 | 8.180 | 8.770 | 1,033,895 | +0.58(+7.08%) |
Dec 28, 2012 | 8.280 | 8.290 | 8.120 | 8.190 | 645,185 | -0.15(-1.80%) |
Dec 27, 2012 | 8.480 | 8.520 | 8.150 | 8.340 | 583,605 | -0.14(-1.65%) |
Dec 26, 2012 | 8.350 | 8.570 | 8.350 | 8.480 | 567,714 | +0.17(+2.05%) |
Dec 24, 2012 | 8.290 | 8.350 | 8.190 | 8.310 | 304,790 | +0.01(+0.12%) |
Dec 21, 2012 | 8.210 | 8.325 | 8.070 | 8.300 | 1,266,211 | -0.23(-2.70%) |
Dec 20, 2012 | 8.630 | 8.670 | 8.460 | 8.530 | 783,487 | -0.10(-1.16%) |
Dec 19, 2012 | 8.670 | 8.840 | 8.585 | 8.630 | 1,131,788 | -0.05(-0.58%) |
Dec 18, 2012 | 8.400 | 8.720 | 8.350 | 8.680 | 872,649 | +0.29(+3.52%) |
Dec 17, 2012 | 8.490 | 8.590 | 8.310 | 8.385 | 1,145,770 | -0.08(-0.89%) |
Dec 14, 2012 | 8.190 | 8.619 | 8.190 | 8.460 | 1,007,741 | +0.24(+2.92%) |
Dec 13, 2012 | 8.320 | 8.450 | 8.180 | 8.220 | 581,497 | -0.11(-1.32%) |
Dec 12, 2012 | 8.250 | 8.500 | 8.180 | 8.330 | 841,919 | +0.10(+1.22%) |
Dec 11, 2012 | 8.110 | 8.250 | 8.040 | 8.230 | 792,356 | +0.19(+2.36%) |
Dec 10, 2012 | 8.200 | 8.230 | 7.960 | 8.040 | 618,988 | -0.04(-0.50%) |
Dec 07, 2012 | 8.150 | 8.200 | 7.990 | 8.080 | 658,851 | -0.03(-0.37%) |
Dec 06, 2012 | 8.090 | 8.160 | 8.000 | 8.110 | 972,893 | +0.02(+0.25%) |
Dec 05, 2012 | 7.980 | 8.150 | 7.810 | 8.090 | 1,000,020 | +0.17(+2.15%) |
Dec 04, 2012 | 7.770 | 8.080 | 7.770 | 7.920 | 788,416 | +0.15(+1.93%) |
Nov 30, 2012 | 7.780 | 7.900 | 7.710 | 7.770 | 945,658 | -0.01(-0.13%) |
Nov 29, 2012 | 7.760 | 7.880 | 7.640 | 7.780 | 652,980 | +0.15(+1.97%) |
Nov 28, 2012 | 7.250 | 7.640 | 7.180 | 7.630 | 786,161 | +0.32(+4.38%) |
Nov 27, 2012 | 7.210 | 7.405 | 7.150 | 7.310 | 588,916 | +0.08(+1.11%) |
Nov 26, 2012 | 7.290 | 7.340 | 7.150 | 7.230 | 961,445 | -0.13(-1.77%) |
Nov 23, 2012 | 7.390 | 7.440 | 7.260 | 7.360 | 265,745 | +0.07(+0.96%) |
Nov 21, 2012 | 7.250 | 7.370 | 7.220 | 7.290 | 648,486 | -0.05(-0.68%) |
Nov 20, 2012 | 7.360 | 7.490 | 7.250 | 7.340 | 726,727 | -0.05(-0.68%) |
Nov 19, 2012 | 7.060 | 7.390 | 6.990 | 7.390 | 1,048,226 | +0.53(+7.73%) |
Nov 16, 2012 | 6.930 | 6.960 | 6.630 | 6.860 | 1,050,070 | -0.06(-0.87%) |
Nov 15, 2012 | 7.060 | 7.220 | 6.870 | 6.920 | 1,096,806 | -0.15(-2.05%) |
Nov 14, 2012 | 7.240 | 7.280 | 7.030 | 7.065 | 1,063,870 | -0.13(-1.87%) |
Nov 13, 2012 | 7.180 | 7.340 | 7.090 | 7.200 | 751,782 | -0.05(-0.69%) |
Nov 12, 2012 | 7.630 | 7.630 | 7.240 | 7.250 | 1,029,713 | -0.06(-0.82%) |
Nov 09, 2012 | 7.310 | 7.610 | 7.210 | 7.310 | 1,140,990 | -0.07(-0.95%) |
Nov 08, 2012 | 7.450 | 7.530 | 7.260 | 7.380 | 941,761 | -0.07(-0.94%) |
Nov 07, 2012 | 7.870 | 7.890 | 7.400 | 7.450 | 1,985,961 | -0.60(-7.45%) |
Nov 06, 2012 | 7.880 | 8.200 | 7.860 | 8.050 | 4,769,781 | +0.25(+3.21%) |
Nov 05, 2012 | 7.940 | 8.180 | 7.760 | 7.800 | 855,855 | -0.14(-1.76%) |
Nov 02, 2012 | 7.750 | 8.120 | 7.650 | 7.940 | 1,882,962 | +0.34(+4.47%) |
Nov 01, 2012 | 7.210 | 7.640 | 7.200 | 7.600 | 1,148,463 | +0.48(+6.74%) |
Oct 31, 2012 | 7.300 | 7.480 | 7.120 | 7.120 | 898,412 | -0.22(-3.00%) |
Oct 26, 2012 | 7.410 | 7.340 | 7.340 | 7.340 | 904,700 | -0.07(-0.94%) |
Oct 25, 2012 | 7.370 | 7.470 | 7.230 | 7.410 | 745,683 | +0.16(+2.21%) |
Oct 24, 2012 | 7.420 | 7.490 | 7.185 | 7.250 | 772,800 | -0.09(-1.23%) |
Oct 23, 2012 | 7.580 | 7.590 | 7.290 | 7.340 | 1,051,333 | -0.26(-3.42%) |
Oct 19, 2012 | 7.800 | 7.870 | 7.510 | 7.600 | 1,057,639 | -0.29(-3.68%) |
Oct 18, 2012 | 7.680 | 7.995 | 7.581 | 7.890 | 1,374,777 | +0.16(+2.07%) |
Oct 17, 2012 | 7.460 | 7.780 | 7.350 | 7.730 | 1,392,581 | +0.30(+4.04%) |
Oct 16, 2012 | 7.250 | 7.450 | 7.240 | 7.430 | 762,338 | +0.22(+3.05%) |
Oct 15, 2012 | 7.090 | 7.240 | 6.950 | 7.210 | 885,222 | +0.12(+1.69%) |
Oct 12, 2012 | 7.250 | 7.320 | 7.030 | 7.090 | 724,273 | -0.17(-2.34%) |
Oct 11, 2012 | 7.230 | 7.400 | 7.200 | 7.260 | 785,061 | +0.10(+1.40%) |
Oct 10, 2012 | 7.330 | 7.390 | 7.110 | 7.160 | 1,137,287 | -0.18(-2.45%) |
Oct 09, 2012 | 7.160 | 7.460 | 7.120 | 7.340 | 1,138,524 | +0.14(+1.94%) |
Oct 08, 2012 | 7.190 | 7.340 | 7.150 | 7.200 | 712,504 | -0.12(-1.64%) |
Oct 05, 2012 | 7.400 | 7.650 | 7.260 | 7.320 | 984,644 | -0.06(-0.88%) |
Oct 04, 2012 | 7.190 | 7.480 | 7.110 | 7.385 | 1,251,709 | +0.27(+3.79%) |
Oct 03, 2012 | 7.200 | 7.290 | 7.040 | 7.115 | 864,019 | -0.08(-1.04%) |
Oct 02, 2012 | 7.450 | 7.532 | 7.125 | 7.190 | 1,197,261 | -0.19(-2.57%) |
Oct 01, 2012 | 7.250 | 7.640 | 7.250 | 7.380 | 1,347,389 | +0.22(+3.07%) |
Sep 28, 2012 | 7.320 | 7.320 | 7.030 | 7.160 | 1,182,894 | -0.22(-2.98%) |
Sep 27, 2012 | 7.370 | 7.480 | 7.235 | 7.380 | 983,865 | +0.10(+1.37%) |
Sep 26, 2012 | 7.240 | 7.410 | 7.030 | 7.280 | 1,190,939 | +0.00(+0.00%) |
Sep 25, 2012 | 7.650 | 7.740 | 7.270 | 7.280 | 1,024,054 | -0.29(-3.83%) |
Sep 24, 2012 | 7.380 | 7.710 | 7.270 | 7.570 | 1,266,786 | +0.05(+0.66%) |
Sep 21, 2012 | 7.840 | 7.900 | 7.510 | 7.520 | 3,063,257 | -0.21(-2.72%) |
Sep 20, 2012 | 7.920 | 7.930 | 7.580 | 7.730 | 1,439,491 | -0.32(-3.98%) |
Sep 19, 2012 | 8.250 | 8.280 | 7.960 | 8.050 | 1,032,146 | -0.16(-1.95%) |
Sep 18, 2012 | 8.050 | 8.290 | 7.900 | 8.210 | 1,300,912 | +0.10(+1.23%) |
Sep 17, 2012 | 8.300 | 8.410 | 8.020 | 8.110 | 1,229,566 | -0.30(-3.57%) |
Sep 14, 2012 | 8.090 | 8.500 | 8.050 | 8.410 | 1,995,337 | +0.46(+5.79%) |
Sep 13, 2012 | 7.630 | 8.140 | 7.510 | 7.950 | 2,013,419 | +0.32(+4.19%) |
Sep 12, 2012 | 7.630 | 7.800 | 7.370 | 7.630 | 1,577,216 | +0.02(+0.26%) |
Sep 11, 2012 | 7.510 | 7.720 | 7.510 | 7.610 | 1,292,254 | +0.12(+1.60%) |
Sep 10, 2012 | 7.020 | 7.650 | 6.970 | 7.490 | 2,701,214 | +0.50(+7.15%) |
Sep 07, 2012 | 6.580 | 7.050 | 6.550 | 6.990 | 1,616,755 | +0.47(+7.21%) |
Sep 06, 2012 | 6.210 | 6.660 | 6.190 | 6.520 | 1,139,672 | +0.38(+6.19%) |
Sep 05, 2012 | 6.100 | 6.190 | 6.040 | 6.140 | 520,463 | +0.02(+0.41%) |
Sep 04, 2012 | 6.250 | 6.290 | 6.020 | 6.115 | 624,837 | -0.12(-1.85%) |
Aug 31, 2012 | 6.250 | 6.320 | 6.090 | 6.230 | 699,804 | +0.08(+1.30%) |
Aug 30, 2012 | 6.200 | 6.240 | 6.100 | 6.150 | 485,084 | -0.10(-1.60%) |
Aug 29, 2012 | 6.190 | 6.280 | 6.070 | 6.250 | 655,464 | +0.03(+0.48%) |
Aug 27, 2012 | 6.540 | 6.550 | 6.200 | 6.220 | 846,808 | -0.28(-4.31%) |
Aug 24, 2012 | 6.680 | 6.680 | 6.440 | 6.500 | 804,552 | -0.24(-3.56%) |
Aug 23, 2012 | 6.780 | 6.780 | 6.630 | 6.740 | 940,404 | -0.06(-0.88%) |
Aug 22, 2012 | 6.750 | 6.840 | 6.645 | 6.800 | 635,629 | +0.00(+0.00%) |
Aug 21, 2012 | 6.630 | 7.170 | 6.630 | 6.800 | 1,982,452 | +0.19(+2.87%) |
Aug 20, 2012 | 6.450 | 6.650 | 6.350 | 6.610 | 765,855 | +0.12(+1.85%) |
Aug 17, 2012 | 6.370 | 6.570 | 6.350 | 6.490 | 917,027 | +0.14(+2.20%) |
Aug 16, 2012 | 6.140 | 6.470 | 6.110 | 6.350 | 842,261 | +0.19(+3.08%) |
Aug 15, 2012 | 6.100 | 6.170 | 6.040 | 6.160 | 921,180 | -0.02(-0.32%) |
Aug 14, 2012 | 6.350 | 6.435 | 6.120 | 6.180 | 880,262 | -0.16(-2.52%) |
Aug 13, 2012 | 6.510 | 6.570 | 6.260 | 6.340 | 855,129 | -0.17(-2.61%) |
Aug 10, 2012 | 6.570 | 6.570 | 6.330 | 6.510 | 1,070,407 | -0.08(-1.21%) |
Aug 09, 2012 | 6.380 | 6.650 | 6.340 | 6.590 | 687,996 | +0.22(+3.45%) |
Aug 08, 2012 | 6.470 | 6.680 | 6.330 | 6.370 | 801,068 | -0.16(-2.45%) |
Aug 07, 2012 | 6.500 | 6.680 | 6.390 | 6.530 | 916,510 | +0.08(+1.32%) |
Aug 06, 2012 | 6.130 | 6.480 | 6.110 | 6.445 | 1,216,386 | +0.33(+5.48%) |
Aug 03, 2012 | 6.030 | 6.290 | 5.940 | 6.110 | 1,215,751 | +0.24(+4.09%) |
Aug 02, 2012 | 5.960 | 6.190 | 5.750 | 5.870 | 1,109,224 | -0.13(-2.17%) |
Aug 01, 2012 | 6.160 | 6.250 | 5.990 | 6.000 | 1,308,661 | -0.11(-1.80%) |
Jul 31, 2012 | 6.120 | 6.310 | 6.060 | 6.110 | 1,055,590 | -0.02(-0.33%) |
Jul 30, 2012 | 6.130 | 6.220 | 6.020 | 6.130 | 1,141,740 | +0.03(+0.49%) |
Jul 27, 2012 | 5.680 | 6.200 | 5.520 | 6.100 | 1,785,987 | +0.50(+9.03%) |
Jul 26, 2012 | 5.770 | 5.790 | 5.550 | 5.595 | 1,330,562 | -0.04(-0.62%) |
Jul 25, 2012 | 5.930 | 6.090 | 5.620 | 5.630 | 1,381,008 | -0.30(-5.06%) |
Jul 24, 2012 | 6.150 | 6.230 | 5.850 | 5.930 | 1,218,808 | -0.17(-2.79%) |
Jul 23, 2012 | 6.090 | 6.150 | 5.900 | 6.100 | 1,026,921 | -0.13(-2.09%) |
Jul 20, 2012 | 6.410 | 6.430 | 6.190 | 6.230 | 1,296,999 | -0.27(-4.15%) |
Jul 19, 2012 | 6.410 | 6.580 | 6.360 | 6.500 | 845,855 | +0.12(+1.88%) |
Jul 18, 2012 | 6.380 | 6.470 | 6.280 | 6.380 | 897,445 | -0.05(-0.78%) |
Jul 17, 2012 | 6.410 | 6.500 | 6.250 | 6.430 | 3,824,206 | +0.03(+0.47%) |
Jul 16, 2012 | 6.500 | 6.500 | 6.350 | 6.400 | 755,723 | -0.11(-1.69%) |
Jul 13, 2012 | 6.630 | 6.680 | 6.390 | 6.510 | 762,117 | -0.05(-0.76%) |
Jul 12, 2012 | 6.440 | 6.680 | 6.200 | 6.560 | 3,667,319 | +0.00(+0.00%) |
Jul 11, 2012 | 6.750 | 6.900 | 6.490 | 6.560 | 1,890,250 | -0.34(-4.93%) |
Jul 10, 2012 | 7.240 | 7.450 | 6.800 | 6.900 | 1,252,172 | -0.23(-3.23%) |
Jul 09, 2012 | 7.320 | 7.340 | 7.100 | 7.130 | 1,216,465 | -0.25(-3.45%) |
Jul 06, 2012 | 7.490 | 7.520 | 7.290 | 7.385 | 895,198 | -0.25(-3.21%) |
Jul 05, 2012 | 7.710 | 7.875 | 7.560 | 7.630 | 1,027,517 | -0.09(-1.17%) |
Jul 03, 2012 | 7.410 | 7.820 | 7.400 | 7.720 | 1,020,837 | +0.33(+4.39%) |
Jul 02, 2012 | 7.370 | 7.410 | 7.170 | 7.395 | 863,665 | +0.06(+0.89%) |
Jun 29, 2012 | 7.130 | 7.380 | 7.090 | 7.330 | 1,754,859 | +0.42(+6.08%) |
Jun 28, 2012 | 6.780 | 6.920 | 6.650 | 6.910 | 950,151 | +0.01(+0.14%) |
Jun 27, 2012 | 6.680 | 6.950 | 6.660 | 6.900 | 1,432,617 | +0.10(+1.47%) |
Jun 26, 2012 | 6.830 | 6.890 | 6.630 | 6.800 | 1,036,205 | -0.03(-0.44%) |
Jun 25, 2012 | 7.050 | 7.050 | 6.810 | 6.830 | 1,074,187 | -0.37(-5.14%) |
Jun 22, 2012 | 7.240 | 7.290 | 7.060 | 7.200 | 952,585 | +0.03(+0.42%) |
Jun 21, 2012 | 7.560 | 7.560 | 7.070 | 7.170 | 1,667,430 | -0.42(-5.53%) |
Jun 20, 2012 | 7.500 | 7.710 | 7.400 | 7.590 | 1,320,238 | +0.13(+1.74%) |
Jun 19, 2012 | 7.180 | 7.570 | 7.150 | 7.460 | 1,491,863 | +0.36(+5.07%) |
Jun 18, 2012 | 7.000 | 7.210 | 6.970 | 7.100 | 1,041,932 | +0.02(+0.28%) |
Jun 15, 2012 | 7.100 | 7.140 | 6.940 | 7.080 | 2,373,358 | +0.01(+0.14%) |
Jun 14, 2012 | 6.980 | 7.120 | 6.900 | 7.070 | 1,295,003 | -0.01(-0.14%) |
Jun 13, 2012 | 7.130 | 7.390 | 7.050 | 7.080 | 1,011,946 | -0.20(-2.75%) |
Jun 12, 2012 | 7.090 | 7.320 | 7.030 | 7.280 | 1,077,658 | +0.25(+3.56%) |
Jun 11, 2012 | 7.590 | 7.880 | 7.020 | 7.030 | 935,614 | -0.31(-4.22%) |
Jun 08, 2012 | 7.380 | 7.430 | 7.180 | 7.340 | 908,852 | -0.13(-1.74%) |
Jun 07, 2012 | 7.650 | 8.050 | 7.450 | 7.470 | 1,543,219 | +0.01(+0.13%) |
Jun 06, 2012 | 7.250 | 7.545 | 7.210 | 7.460 | 1,048,020 | +0.28(+3.90%) |
Jun 05, 2012 | 7.070 | 7.330 | 6.960 | 7.180 | 1,204,771 | +0.03(+0.42%) |
Jun 04, 2012 | 7.120 | 7.210 | 6.800 | 7.150 | 1,649,889 | +0.06(+0.78%) |
Jun 01, 2012 | 6.860 | 7.300 | 6.800 | 7.095 | 1,537,863 | +0.01(+0.21%) |
May 31, 2012 | 7.190 | 7.210 | 6.930 | 7.080 | 1,474,027 | -0.07(-0.98%) |
May 30, 2012 | 7.390 | 7.390 | 7.110 | 7.150 | 1,322,844 | -0.35(-4.67%) |
May 29, 2012 | 7.200 | 7.610 | 7.200 | 7.500 | 1,178,519 | +0.40(+5.63%) |
May 25, 2012 | 7.040 | 7.150 | 6.950 | 7.100 | 1,077,839 | +0.04(+0.57%) |
May 24, 2012 | 7.190 | 7.220 | 6.880 | 7.060 | 1,512,502 | -0.10(-1.40%) |
May 23, 2012 | 6.780 | 7.175 | 6.700 | 7.160 | 2,288,403 | +0.13(+1.85%) |
May 22, 2012 | 7.120 | 7.239 | 6.965 | 7.030 | 1,610,505 | -0.07(-0.99%) |
May 21, 2012 | 6.860 | 7.150 | 6.780 | 7.100 | 1,152,460 | +0.30(+4.41%) |
May 18, 2012 | 6.900 | 6.980 | 6.510 | 6.800 | 1,762,692 | -0.03(-0.44%) |
May 17, 2012 | 7.040 | 7.175 | 6.760 | 6.830 | 1,530,617 | -0.19(-2.71%) |
May 16, 2012 | 7.390 | 7.582 | 7.000 | 7.020 | 1,244,844 | -0.31(-4.23%) |
May 15, 2012 | 7.570 | 7.700 | 7.280 | 7.330 | 959,932 | -0.21(-2.79%) |
May 14, 2012 | 7.710 | 7.730 | 7.510 | 7.540 | 846,205 | -0.26(-3.33%) |
May 11, 2012 | 7.840 | 8.010 | 7.750 | 7.800 | 919,610 | -0.12(-1.52%) |
May 10, 2012 | 8.030 | 8.230 | 7.880 | 7.920 | 1,242,462 | -0.11(-1.37%) |
May 09, 2012 | 8.050 | 8.230 | 7.850 | 8.030 | 1,569,339 | -0.21(-2.55%) |
May 08, 2012 | 8.130 | 8.260 | 7.950 | 8.240 | 1,072,593 | +0.04(+0.49%) |
May 07, 2012 | 8.220 | 8.338 | 8.000 | 8.200 | 998,092 | -0.07(-0.85%) |
May 04, 2012 | 8.570 | 8.620 | 8.255 | 8.270 | 1,275,465 | -0.41(-4.72%) |
May 03, 2012 | 8.950 | 8.980 | 8.550 | 8.680 | 1,151,289 | -0.25(-2.80%) |
May 02, 2012 | 9.080 | 9.130 | 8.880 | 8.930 | 964,535 | -0.29(-3.15%) |