Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.46 | 10.77 | 10.38 | 10.41 | 0 | -0.09(-0.85%) |
Apr 29, 2013 | 10.33 | 10.56 | 10.27 | 10.50 | 76,400 | +0.26(+2.54%) |
Apr 26, 2013 | 10.58 | 10.58 | 10.19 | 10.24 | 68,073 | -0.34(-3.22%) |
Apr 25, 2013 | 10.10 | 10.75 | 10.00 | 10.58 | 193,805 | +0.47(+4.61%) |
Apr 24, 2013 | 10.03 | 10.35 | 10.02 | 10.11 | 68,056 | +0.03(+0.27%) |
Apr 23, 2013 | 9.825 | 10.10 | 9.549 | 10.08 | 119,073 | +0.35(+3.59%) |
Apr 22, 2013 | 10.04 | 10.74 | 9.358 | 9.735 | 265,198 | -0.23(-2.34%) |
Apr 19, 2013 | 9.932 | 10.05 | 9.825 | 9.968 | 23,921 | +0.03(+0.27%) |
Apr 18, 2013 | 9.843 | 10.05 | 9.843 | 9.941 | 31,754 | +0.08(+0.82%) |
Apr 17, 2013 | 10.45 | 10.47 | 9.636 | 9.860 | 43,798 | -0.67(-6.38%) |
Apr 16, 2013 | 10.51 | 10.62 | 10.35 | 10.53 | 33,478 | +0.05(+0.51%) |
Apr 15, 2013 | 10.73 | 10.83 | 10.40 | 10.48 | 97,393 | -0.25(-2.34%) |
Apr 12, 2013 | 11.07 | 11.08 | 10.56 | 10.73 | 62,436 | -0.47(-4.16%) |
Apr 11, 2013 | 11.03 | 11.48 | 11.03 | 11.20 | 32,521 | +0.13(+1.13%) |
Apr 10, 2013 | 10.42 | 11.13 | 10.10 | 11.07 | 32,760 | +0.65(+6.28%) |
Apr 09, 2013 | 10.76 | 10.76 | 10.36 | 10.42 | 66,495 | -0.35(-3.25%) |
Apr 08, 2013 | 10.62 | 10.87 | 10.46 | 10.77 | 53,183 | +0.07(+0.67%) |
Apr 05, 2013 | 10.41 | 10.74 | 10.40 | 10.69 | 30,519 | -0.02(-0.17%) |
Apr 04, 2013 | 10.95 | 11.17 | 10.52 | 10.71 | 72,656 | -0.17(-1.56%) |
Apr 03, 2013 | 11.02 | 11.03 | 10.75 | 10.88 | 56,042 | -0.04(-0.33%) |
Apr 02, 2013 | 11.04 | 11.55 | 10.87 | 10.92 | 93,233 | -0.01(-0.08%) |
Apr 01, 2013 | 11.65 | 11.81 | 10.85 | 10.93 | 86,214 | -0.66(-5.72%) |
Mar 28, 2013 | 11.07 | 11.73 | 10.87 | 11.59 | 73,069 | +0.60(+5.47%) |
Mar 27, 2013 | 10.94 | 11.15 | 10.77 | 10.99 | 76,849 | +0.04(+0.41%) |
Mar 26, 2013 | 11.65 | 11.65 | 10.93 | 10.95 | 101,059 | -0.64(-5.49%) |
Mar 25, 2013 | 12.48 | 12.48 | 11.22 | 11.58 | 273,043 | -0.90(-7.18%) |
Mar 22, 2013 | 11.92 | 12.84 | 11.82 | 12.48 | 147,081 | +0.51(+4.27%) |
Mar 21, 2013 | 12.07 | 12.11 | 11.73 | 11.97 | 52,150 | -0.14(-1.18%) |
Mar 20, 2013 | 11.78 | 12.19 | 11.72 | 12.11 | 29,649 | +0.41(+3.52%) |
Mar 19, 2013 | 11.65 | 11.87 | 11.63 | 11.70 | 30,284 | -0.03(-0.23%) |
Mar 18, 2013 | 11.46 | 11.86 | 11.36 | 11.72 | 25,881 | +0.09(+0.77%) |
Mar 15, 2013 | 11.65 | 11.65 | 11.55 | 11.64 | 50,770 | -0.02(-0.15%) |
Mar 14, 2013 | 11.56 | 11.65 | 11.52 | 11.65 | 28,854 | +0.06(+0.54%) |
Mar 13, 2013 | 11.35 | 11.59 | 11.29 | 11.59 | 33,165 | +0.21(+1.88%) |
Mar 12, 2013 | 11.46 | 11.60 | 11.33 | 11.38 | 22,640 | +0.11(+0.95%) |
Mar 11, 2013 | 11.11 | 11.45 | 11.03 | 11.27 | 44,218 | +0.38(+3.53%) |
Mar 08, 2013 | 10.56 | 11.03 | 10.54 | 10.89 | 44,285 | +0.35(+3.31%) |
Mar 07, 2013 | 10.29 | 10.64 | 10.28 | 10.54 | 83,525 | -0.32(-2.96%) |
Mar 06, 2013 | 10.62 | 10.91 | 10.62 | 10.86 | 36,249 | +0.17(+1.59%) |
Mar 05, 2013 | 10.27 | 10.94 | 10.27 | 10.69 | 67,544 | +0.45(+4.36%) |
Mar 04, 2013 | 9.822 | 10.27 | 9.814 | 10.24 | 63,585 | +0.42(+4.27%) |
Mar 01, 2013 | 9.644 | 9.822 | 9.590 | 9.822 | 14,013 | +0.18(+1.85%) |
Feb 28, 2013 | 9.430 | 9.715 | 9.382 | 9.644 | 18,868 | +0.21(+2.27%) |
Feb 27, 2013 | 9.269 | 9.474 | 9.233 | 9.430 | 16,828 | +0.08(+0.86%) |
Feb 26, 2013 | 9.501 | 9.510 | 9.330 | 9.349 | 7,664 | -0.14(-1.51%) |
Feb 25, 2013 | 9.769 | 9.840 | 9.483 | 9.492 | 19,588 | -0.24(-2.48%) |
Feb 22, 2013 | 9.680 | 9.742 | 9.403 | 9.733 | 18,018 | +0.08(+0.83%) |
Feb 21, 2013 | 9.689 | 9.858 | 9.340 | 9.653 | 22,530 | -0.04(-0.37%) |
Feb 20, 2013 | 9.689 | 9.912 | 9.522 | 9.689 | 53,096 | +0.01(+0.09%) |
Feb 19, 2013 | 9.546 | 9.689 | 9.162 | 9.680 | 90,607 | +0.17(+1.78%) |
Feb 15, 2013 | 9.644 | 9.680 | 9.465 | 9.510 | 21,147 | -0.06(-0.65%) |
Feb 14, 2013 | 9.697 | 9.749 | 9.555 | 9.572 | 4,955 | -0.13(-1.29%) |
Feb 13, 2013 | 9.733 | 9.733 | 9.528 | 9.697 | 12,363 | -0.01(-0.09%) |
Feb 12, 2013 | 9.796 | 9.796 | 9.653 | 9.706 | 9,212 | -0.04(-0.46%) |
Feb 11, 2013 | 9.769 | 9.805 | 9.510 | 9.751 | 19,085 | +0.04(+0.37%) |
Feb 08, 2013 | 9.581 | 9.724 | 9.581 | 9.715 | 13,503 | +0.18(+1.87%) |
Feb 07, 2013 | 9.724 | 9.787 | 9.510 | 9.537 | 27,636 | -0.19(-1.93%) |
Feb 06, 2013 | 9.930 | 9.965 | 9.590 | 9.724 | 19,227 | -0.13(-1.27%) |
Feb 04, 2013 | 9.876 | 9.947 | 9.849 | 9.849 | 31,663 | -0.07(-0.72%) |
Feb 01, 2013 | 9.894 | 9.947 | 9.760 | 9.921 | 37,056 | +0.04(+0.45%) |
Jan 31, 2013 | 9.599 | 9.885 | 9.581 | 9.876 | 19,331 | +0.25(+2.60%) |
Jan 30, 2013 | 9.599 | 9.751 | 9.581 | 9.626 | 27,883 | +0.02(+0.19%) |
Jan 29, 2013 | 9.617 | 9.680 | 9.572 | 9.608 | 32,914 | -0.13(-1.28%) |
Jan 28, 2013 | 9.724 | 9.787 | 9.581 | 9.733 | 49,471 | +0.10(+1.02%) |
Jan 25, 2013 | 9.555 | 9.680 | 9.465 | 9.635 | 33,167 | +0.09(+0.94%) |
Jan 24, 2013 | 9.974 | 9.974 | 9.412 | 9.546 | 78,947 | -0.38(-3.78%) |
Jan 23, 2013 | 9.876 | 10.04 | 9.849 | 9.921 | 67,466 | +0.01(+0.09%) |
Jan 22, 2013 | 9.689 | 9.965 | 9.689 | 9.912 | 52,034 | +0.27(+2.78%) |
Jan 18, 2013 | 9.278 | 9.680 | 9.260 | 9.644 | 32,710 | +0.38(+4.15%) |
Jan 17, 2013 | 9.099 | 9.269 | 9.066 | 9.260 | 45,029 | +0.21(+2.37%) |
Jan 16, 2013 | 9.599 | 9.751 | 8.858 | 9.046 | 170,684 | -0.54(-5.68%) |
Jan 15, 2013 | 9.796 | 9.983 | 9.359 | 9.590 | 106,601 | -0.15(-1.56%) |
Jan 14, 2013 | 9.644 | 9.796 | 9.438 | 9.742 | 48,786 | +0.13(+1.30%) |
Jan 11, 2013 | 9.331 | 9.706 | 9.322 | 9.617 | 28,898 | +0.32(+3.46%) |
Jan 10, 2013 | 9.358 | 9.447 | 9.242 | 9.296 | 51,937 | -0.07(-0.76%) |
Jan 09, 2013 | 9.376 | 9.376 | 9.322 | 9.367 | 22,918 | -0.01(-0.10%) |
Jan 08, 2013 | 9.322 | 9.421 | 9.278 | 9.376 | 19,258 | +0.02(+0.19%) |
Jan 07, 2013 | 9.331 | 9.456 | 9.292 | 9.358 | 40,188 | +0.06(+0.67%) |
Jan 04, 2013 | 9.063 | 9.305 | 8.912 | 9.296 | 60,235 | +0.23(+2.56%) |
Jan 03, 2013 | 9.019 | 9.313 | 8.965 | 9.063 | 30,172 | +0.06(+0.69%) |
Jan 02, 2013 | 8.930 | 9.028 | 8.867 | 9.001 | 55,501 | +0.13(+1.51%) |
Dec 31, 2012 | 8.671 | 8.885 | 8.550 | 8.867 | 13,910 | +0.29(+3.44%) |
Dec 28, 2012 | 8.778 | 8.829 | 8.528 | 8.572 | 13,970 | -0.21(-2.44%) |
Dec 27, 2012 | 8.876 | 8.876 | 8.733 | 8.787 | 11,485 | -0.10(-1.11%) |
Dec 26, 2012 | 8.787 | 8.921 | 8.635 | 8.885 | 39,969 | +0.17(+1.95%) |
Dec 24, 2012 | 8.724 | 8.805 | 8.679 | 8.715 | 8,287 | +0.00(+0.00%) |
Dec 21, 2012 | 8.662 | 8.921 | 8.554 | 8.715 | 110,563 | -0.01(-0.10%) |
Dec 20, 2012 | 8.510 | 8.733 | 8.510 | 8.724 | 24,098 | +0.21(+2.41%) |
Dec 19, 2012 | 8.340 | 8.519 | 8.331 | 8.519 | 20,465 | +0.21(+2.47%) |
Dec 18, 2012 | 8.403 | 8.403 | 8.224 | 8.313 | 36,743 | -0.08(-0.96%) |
Dec 17, 2012 | 8.340 | 8.429 | 8.261 | 8.394 | 25,562 | +0.05(+0.64%) |
Dec 14, 2012 | 8.322 | 8.385 | 8.287 | 8.340 | 22,901 | +0.02(+0.21%) |
Dec 13, 2012 | 8.278 | 8.376 | 8.225 | 8.322 | 21,140 | +0.03(+0.32%) |
Dec 12, 2012 | 8.313 | 8.331 | 8.197 | 8.296 | 16,038 | +0.02(+0.27%) |
Dec 11, 2012 | 8.335 | 8.335 | 8.095 | 8.273 | 36,813 | -0.05(-0.64%) |
Dec 10, 2012 | 8.327 | 8.335 | 7.793 | 8.327 | 45,799 | +0.03(+0.32%) |
Dec 07, 2012 | 8.318 | 8.415 | 8.104 | 8.300 | 19,930 | -0.06(-0.74%) |
Dec 06, 2012 | 8.193 | 8.380 | 8.193 | 8.362 | 11,067 | +0.18(+2.17%) |
Dec 05, 2012 | 8.282 | 8.389 | 8.184 | 8.184 | 43,094 | -0.10(-1.18%) |
Dec 04, 2012 | 8.220 | 8.318 | 8.140 | 8.282 | 29,637 | +0.00(+0.00%) |
Nov 30, 2012 | 8.575 | 8.575 | 8.255 | 8.282 | 15,441 | -0.28(-3.32%) |
Nov 29, 2012 | 8.638 | 8.646 | 8.495 | 8.566 | 13,548 | +0.03(+0.31%) |
Nov 28, 2012 | 8.442 | 8.540 | 8.319 | 8.540 | 4,032 | +0.02(+0.21%) |
Nov 27, 2012 | 8.406 | 8.602 | 8.406 | 8.522 | 9,034 | +0.06(+0.74%) |
Nov 26, 2012 | 8.593 | 8.593 | 8.300 | 8.460 | 18,575 | -0.09(-1.04%) |
Nov 23, 2012 | 8.344 | 8.602 | 8.327 | 8.549 | 6,830 | +0.22(+2.67%) |
Nov 21, 2012 | 8.380 | 8.442 | 8.220 | 8.327 | 13,957 | +0.02(+0.21%) |
Nov 20, 2012 | 8.380 | 8.380 | 8.149 | 8.309 | 12,534 | -0.13(-1.58%) |
Nov 19, 2012 | 8.451 | 8.655 | 8.327 | 8.442 | 16,785 | +0.11(+1.28%) |
Nov 16, 2012 | 8.451 | 8.501 | 8.238 | 8.335 | 27,751 | -0.22(-2.60%) |
Nov 15, 2012 | 8.229 | 8.753 | 8.229 | 8.558 | 12,932 | +0.29(+3.55%) |
Nov 14, 2012 | 8.486 | 8.797 | 8.229 | 8.264 | 22,817 | -0.31(-3.63%) |
Nov 13, 2012 | 8.931 | 8.966 | 8.345 | 8.575 | 58,594 | -0.38(-4.27%) |
Nov 12, 2012 | 8.753 | 8.975 | 8.007 | 8.957 | 29,814 | +0.19(+2.13%) |
Nov 09, 2012 | 8.726 | 8.877 | 8.451 | 8.771 | 25,955 | -0.05(-0.60%) |
Nov 08, 2012 | 8.877 | 8.975 | 8.762 | 8.824 | 43,235 | +0.03(+0.30%) |
Nov 07, 2012 | 8.371 | 8.877 | 8.007 | 8.797 | 60,786 | +0.47(+5.66%) |
Nov 06, 2012 | 8.673 | 8.922 | 8.007 | 8.327 | 97,255 | -0.16(-1.88%) |
Nov 05, 2012 | 7.971 | 8.531 | 7.913 | 8.486 | 43,955 | +0.52(+6.47%) |
Nov 02, 2012 | 7.918 | 8.042 | 7.880 | 7.971 | 21,773 | +0.05(+0.67%) |
Nov 01, 2012 | 7.891 | 7.989 | 7.776 | 7.918 | 32,058 | +0.05(+0.68%) |
Oct 31, 2012 | 7.944 | 8.202 | 7.776 | 7.864 | 37,883 | -0.14(-1.78%) |
Oct 26, 2012 | 8.247 | 8.007 | 8.007 | 8.007 | 22,281 | -0.27(-3.22%) |
Oct 25, 2012 | 8.255 | 8.424 | 8.184 | 8.273 | 39,067 | +0.00(+0.00%) |
Oct 24, 2012 | 8.255 | 8.389 | 8.186 | 8.273 | 14,713 | +0.02(+0.22%) |
Oct 23, 2012 | 8.229 | 8.335 | 8.220 | 8.255 | 22,177 | +0.11(+1.31%) |
Oct 19, 2012 | 8.629 | 8.655 | 8.149 | 8.149 | 30,205 | -0.58(-6.62%) |
Oct 18, 2012 | 8.486 | 8.771 | 8.486 | 8.726 | 28,020 | +0.23(+2.72%) |
Oct 17, 2012 | 8.406 | 8.504 | 8.399 | 8.495 | 6,358 | +0.10(+1.16%) |
Oct 16, 2012 | 8.442 | 8.442 | 8.318 | 8.398 | 14,676 | -0.04(-0.42%) |
Oct 15, 2012 | 8.442 | 8.486 | 8.238 | 8.433 | 22,199 | +0.01(+0.11%) |
Oct 12, 2012 | 8.495 | 8.522 | 8.318 | 8.424 | 9,016 | -0.10(-1.15%) |
Oct 11, 2012 | 8.318 | 8.789 | 8.318 | 8.522 | 18,267 | +0.25(+3.01%) |
Oct 10, 2012 | 8.371 | 8.442 | 8.220 | 8.273 | 20,325 | -0.12(-1.38%) |
Oct 09, 2012 | 8.726 | 8.726 | 8.371 | 8.389 | 33,555 | -0.31(-3.58%) |
Oct 08, 2012 | 8.513 | 8.753 | 8.309 | 8.700 | 29,320 | +0.11(+1.24%) |
Oct 05, 2012 | 8.540 | 8.664 | 8.442 | 8.593 | 17,780 | +0.06(+0.73%) |
Oct 04, 2012 | 8.504 | 8.584 | 8.353 | 8.531 | 32,112 | +0.08(+0.95%) |
Oct 03, 2012 | 8.362 | 8.597 | 8.300 | 8.451 | 20,155 | +0.04(+0.42%) |
Oct 02, 2012 | 8.433 | 8.540 | 8.398 | 8.415 | 25,292 | +0.03(+0.32%) |
Oct 01, 2012 | 8.744 | 8.797 | 8.167 | 8.389 | 77,067 | -0.29(-3.38%) |
Sep 28, 2012 | 8.931 | 9.037 | 8.655 | 8.682 | 27,705 | -0.22(-2.50%) |
Sep 27, 2012 | 8.531 | 8.944 | 8.495 | 8.904 | 39,230 | +0.37(+4.37%) |
Sep 26, 2012 | 8.753 | 8.766 | 8.442 | 8.531 | 60,813 | -0.22(-2.54%) |
Sep 25, 2012 | 9.020 | 9.064 | 8.709 | 8.753 | 54,347 | -0.20(-2.28%) |
Sep 24, 2012 | 8.949 | 9.020 | 8.895 | 8.957 | 27,031 | +0.04(+0.50%) |
Sep 21, 2012 | 8.833 | 9.046 | 8.824 | 8.913 | 116,210 | +0.27(+3.08%) |
Sep 20, 2012 | 8.398 | 8.646 | 8.133 | 8.646 | 58,594 | +0.12(+1.46%) |
Sep 19, 2012 | 8.664 | 8.735 | 8.504 | 8.522 | 40,952 | -0.15(-1.74%) |
Sep 18, 2012 | 8.695 | 8.744 | 8.629 | 8.673 | 34,459 | -0.06(-0.71%) |
Sep 17, 2012 | 8.682 | 8.744 | 8.664 | 8.735 | 26,393 | -0.01(-0.10%) |
Sep 14, 2012 | 8.691 | 8.851 | 8.638 | 8.744 | 58,908 | +0.13(+1.55%) |
Sep 13, 2012 | 8.389 | 8.664 | 8.362 | 8.611 | 64,778 | +0.20(+2.32%) |
Sep 12, 2012 | 8.291 | 8.470 | 8.291 | 8.415 | 30,833 | +0.03(+0.37%) |
Sep 11, 2012 | 8.243 | 8.393 | 7.995 | 8.384 | 26,381 | +0.14(+1.72%) |
Sep 10, 2012 | 8.172 | 8.393 | 8.013 | 8.243 | 42,330 | +0.08(+0.97%) |
Sep 07, 2012 | 8.490 | 8.490 | 7.986 | 8.163 | 80,569 | -0.27(-3.25%) |
Sep 06, 2012 | 8.711 | 8.738 | 8.269 | 8.437 | 140,802 | -0.23(-2.65%) |
Sep 05, 2012 | 8.614 | 8.756 | 8.517 | 8.667 | 131,799 | +0.02(+0.20%) |
Sep 04, 2012 | 8.402 | 8.667 | 8.327 | 8.650 | 38,844 | +0.27(+3.16%) |
Aug 31, 2012 | 8.128 | 8.402 | 8.128 | 8.384 | 29,906 | +0.32(+3.95%) |
Aug 30, 2012 | 7.977 | 8.101 | 7.933 | 8.066 | 58,887 | +0.04(+0.44%) |
Aug 29, 2012 | 8.199 | 8.199 | 7.889 | 8.030 | 97,857 | -0.19(-2.37%) |
Aug 27, 2012 | 8.216 | 8.623 | 8.137 | 8.225 | 78,846 | -0.01(-0.11%) |
Aug 24, 2012 | 8.075 | 8.234 | 7.898 | 8.234 | 27,990 | +0.13(+1.64%) |
Aug 23, 2012 | 8.119 | 8.137 | 8.000 | 8.101 | 35,050 | +0.00(+0.00%) |
Aug 22, 2012 | 8.013 | 8.145 | 8.013 | 8.101 | 28,224 | +0.09(+1.10%) |
Aug 21, 2012 | 8.137 | 8.137 | 7.960 | 8.013 | 42,596 | -0.10(-1.20%) |
Aug 20, 2012 | 8.075 | 8.181 | 7.836 | 8.110 | 118,081 | +0.00(+0.00%) |
Aug 17, 2012 | 8.269 | 8.269 | 7.995 | 8.110 | 81,039 | -0.16(-1.93%) |
Aug 16, 2012 | 7.951 | 8.340 | 7.756 | 8.269 | 155,087 | +0.32(+4.00%) |
Aug 15, 2012 | 7.296 | 7.951 | 7.296 | 7.951 | 145,058 | +0.62(+8.44%) |
Aug 14, 2012 | 7.208 | 7.341 | 7.208 | 7.332 | 30,276 | +0.18(+2.47%) |
Aug 13, 2012 | 7.208 | 7.314 | 7.111 | 7.155 | 52,086 | -0.10(-1.34%) |
Aug 10, 2012 | 7.305 | 7.376 | 6.907 | 7.252 | 324,115 | -0.03(-0.36%) |
Aug 09, 2012 | 6.987 | 7.402 | 6.987 | 7.279 | 72,317 | +0.23(+3.26%) |
Aug 08, 2012 | 6.943 | 7.066 | 6.938 | 7.049 | 29,682 | +0.08(+1.14%) |
Aug 07, 2012 | 7.075 | 7.075 | 6.810 | 6.969 | 83,612 | -0.09(-1.25%) |
Aug 06, 2012 | 7.075 | 7.093 | 7.040 | 7.058 | 50,806 | -0.04(-0.50%) |
Aug 03, 2012 | 7.093 | 7.093 | 7.022 | 7.093 | 22,383 | +0.06(+0.88%) |
Aug 02, 2012 | 6.987 | 7.075 | 6.898 | 7.031 | 17,682 | +0.04(+0.63%) |
Aug 01, 2012 | 7.022 | 7.093 | 6.890 | 6.987 | 38,416 | -0.09(-1.25%) |
Jul 31, 2012 | 7.075 | 7.084 | 6.943 | 7.075 | 56,791 | +0.00(+0.00%) |
Jul 30, 2012 | 7.093 | 7.093 | 7.040 | 7.075 | 19,299 | +0.01(+0.13%) |
Jul 27, 2012 | 7.075 | 7.075 | 6.996 | 7.066 | 31,079 | +0.00(+0.00%) |
Jul 26, 2012 | 7.208 | 7.208 | 6.987 | 7.066 | 263,967 | -0.03(-0.37%) |
Jul 25, 2012 | 6.969 | 7.111 | 6.854 | 7.093 | 55,987 | +0.18(+2.56%) |
Jul 24, 2012 | 6.987 | 6.987 | 6.810 | 6.916 | 17,678 | -0.03(-0.38%) |
Jul 23, 2012 | 7.146 | 7.155 | 6.943 | 6.943 | 25,984 | -0.28(-3.92%) |
Jul 20, 2012 | 7.261 | 7.296 | 7.173 | 7.226 | 46,778 | -0.04(-0.61%) |
Jul 19, 2012 | 7.217 | 7.296 | 7.013 | 7.270 | 93,230 | +0.05(+0.74%) |
Jul 18, 2012 | 7.111 | 7.226 | 7.111 | 7.217 | 41,763 | +0.02(+0.25%) |
Jul 17, 2012 | 7.252 | 7.270 | 7.173 | 7.199 | 23,942 | -0.01(-0.12%) |
Jul 16, 2012 | 7.146 | 7.252 | 7.146 | 7.208 | 52,366 | +0.01(+0.12%) |
Jul 13, 2012 | 7.252 | 7.252 | 7.137 | 7.199 | 57,269 | -0.02(-0.25%) |
Jul 12, 2012 | 6.934 | 7.235 | 6.854 | 7.217 | 49,682 | +0.22(+3.16%) |
Jul 11, 2012 | 6.916 | 7.093 | 6.837 | 6.996 | 254,411 | +0.08(+1.15%) |
Jul 10, 2012 | 7.040 | 7.066 | 6.828 | 6.916 | 33,653 | -0.04(-0.64%) |
Jul 09, 2012 | 6.881 | 7.040 | 6.722 | 6.960 | 68,698 | +0.27(+3.96%) |
Jul 06, 2012 | 6.792 | 6.890 | 6.589 | 6.695 | 104,398 | -0.16(-2.32%) |
Jul 05, 2012 | 7.084 | 7.120 | 6.801 | 6.854 | 105,510 | -0.31(-4.32%) |
Jul 03, 2012 | 7.120 | 7.164 | 7.031 | 7.164 | 37,132 | +0.10(+1.38%) |
Jul 02, 2012 | 6.969 | 7.075 | 6.898 | 7.066 | 49,304 | +0.08(+1.14%) |
Jun 29, 2012 | 6.775 | 7.022 | 6.775 | 6.987 | 92,873 | +0.34(+5.19%) |
Jun 28, 2012 | 6.509 | 6.695 | 6.403 | 6.642 | 81,873 | +0.10(+1.49%) |
Jun 27, 2012 | 6.385 | 6.660 | 6.385 | 6.545 | 107,481 | +0.13(+2.07%) |
Jun 26, 2012 | 6.589 | 6.766 | 6.377 | 6.412 | 50,705 | -0.14(-2.16%) |
Jun 25, 2012 | 6.518 | 6.664 | 6.288 | 6.554 | 112,570 | +0.10(+1.51%) |
Jun 22, 2012 | 6.872 | 6.898 | 6.451 | 6.456 | 1,185,320 | -0.37(-5.44%) |
Jun 21, 2012 | 7.137 | 7.208 | 6.624 | 6.828 | 85,086 | -0.34(-4.81%) |
Jun 20, 2012 | 7.199 | 7.235 | 6.996 | 7.173 | 91,970 | +0.03(+0.37%) |
Jun 19, 2012 | 6.766 | 7.169 | 6.695 | 7.146 | 53,676 | +0.36(+5.35%) |
Jun 18, 2012 | 6.801 | 6.810 | 6.642 | 6.783 | 40,167 | -0.06(-0.90%) |
Jun 15, 2012 | 6.837 | 6.854 | 6.745 | 6.845 | 108,361 | -0.03(-0.39%) |
Jun 14, 2012 | 6.713 | 7.075 | 6.713 | 6.872 | 104,342 | +0.12(+1.83%) |
Jun 13, 2012 | 6.554 | 6.854 | 6.554 | 6.748 | 57,044 | +0.16(+2.48%) |
Jun 12, 2012 | 6.452 | 6.734 | 6.452 | 6.584 | 57,646 | +0.09(+1.35%) |
Jun 11, 2012 | 6.637 | 6.637 | 6.364 | 6.496 | 57,931 | -0.06(-0.94%) |
Jun 08, 2012 | 6.523 | 6.637 | 6.435 | 6.558 | 102,188 | +0.06(+0.95%) |
Jun 07, 2012 | 6.408 | 6.558 | 6.304 | 6.496 | 29,462 | +0.08(+1.23%) |
Jun 06, 2012 | 6.268 | 6.549 | 6.268 | 6.417 | 25,135 | +0.18(+2.97%) |
Jun 05, 2012 | 6.268 | 6.290 | 6.215 | 6.232 | 17,204 | +0.04(+0.71%) |
Jun 04, 2012 | 6.197 | 6.259 | 6.127 | 6.188 | 32,033 | -0.04(-0.57%) |
Jun 01, 2012 | 6.232 | 6.268 | 6.153 | 6.224 | 27,080 | -0.01(-0.14%) |
May 31, 2012 | 6.382 | 6.382 | 6.188 | 6.232 | 27,574 | -0.09(-1.39%) |
May 30, 2012 | 6.276 | 6.356 | 6.215 | 6.320 | 25,779 | -0.05(-0.83%) |
May 29, 2012 | 6.356 | 6.382 | 6.065 | 6.373 | 52,378 | +0.08(+1.26%) |
May 25, 2012 | 6.136 | 6.364 | 6.021 | 6.294 | 22,695 | +0.10(+1.56%) |
May 24, 2012 | 6.241 | 6.294 | 5.995 | 6.197 | 36,653 | +0.00(+0.00%) |
May 23, 2012 | 6.171 | 6.215 | 6.048 | 6.197 | 35,103 | +0.00(+0.07%) |
May 22, 2012 | 6.188 | 6.276 | 6.012 | 6.193 | 33,743 | -0.05(-0.78%) |
May 21, 2012 | 6.505 | 6.532 | 6.171 | 6.241 | 61,587 | -0.21(-3.27%) |
May 18, 2012 | 6.329 | 6.514 | 6.259 | 6.452 | 49,730 | +0.19(+3.09%) |
May 17, 2012 | 6.303 | 6.452 | 6.197 | 6.259 | 36,218 | -0.08(-1.25%) |
May 16, 2012 | 6.338 | 6.593 | 6.329 | 6.338 | 60,625 | +0.11(+1.84%) |
May 15, 2012 | 6.162 | 6.434 | 6.162 | 6.224 | 61,054 | -0.05(-0.84%) |
May 14, 2012 | 6.470 | 6.532 | 6.239 | 6.276 | 29,614 | -0.29(-4.49%) |
May 11, 2012 | 6.690 | 6.777 | 6.497 | 6.571 | 34,445 | -0.20(-2.93%) |
May 10, 2012 | 7.121 | 7.121 | 6.637 | 6.769 | 25,977 | +0.11(+1.72%) |
May 09, 2012 | 6.400 | 6.681 | 6.303 | 6.655 | 38,129 | +0.06(+0.93%) |
May 08, 2012 | 6.752 | 6.823 | 6.338 | 6.593 | 57,721 | -0.24(-3.48%) |
May 07, 2012 | 6.681 | 6.910 | 6.435 | 6.831 | 24,833 | +0.19(+2.92%) |
May 04, 2012 | 7.042 | 7.060 | 6.505 | 6.637 | 103,720 | -0.40(-5.63%) |
May 03, 2012 | 7.174 | 7.245 | 6.981 | 7.033 | 55,225 | -0.16(-2.20%) |
May 02, 2012 | 7.245 | 7.245 | 7.139 | 7.192 | 74,725 | +0.02(+0.25%) |