Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.618 | 8.622 | 8.553 | 8.587 | 113,111 | -0.03(-0.35%) |
Apr 29, 2013 | 8.656 | 8.661 | 8.574 | 8.618 | 129,438 | -0.04(-0.45%) |
Apr 26, 2013 | 8.712 | 8.721 | 8.596 | 8.656 | 133,458 | -0.06(-0.64%) |
Apr 25, 2013 | 8.742 | 8.755 | 8.674 | 8.712 | 110,189 | -0.07(-0.79%) |
Apr 24, 2013 | 8.773 | 8.804 | 8.734 | 8.781 | 87,732 | +0.01(+0.15%) |
Apr 23, 2013 | 8.820 | 8.833 | 8.734 | 8.768 | 129,438 | -0.02(-0.20%) |
Apr 22, 2013 | 8.837 | 8.850 | 8.730 | 8.786 | 158,479 | -0.05(-0.54%) |
Apr 19, 2013 | 8.850 | 8.867 | 8.768 | 8.833 | 131,752 | -0.01(-0.15%) |
Apr 18, 2013 | 8.807 | 8.855 | 8.781 | 8.846 | 92,634 | +0.07(+0.79%) |
Apr 17, 2013 | 8.747 | 8.790 | 8.725 | 8.777 | 97,888 | +0.06(+0.74%) |
Apr 16, 2013 | 8.717 | 8.781 | 8.686 | 8.712 | 106,682 | -0.05(-0.59%) |
Apr 15, 2013 | 8.816 | 8.820 | 8.717 | 8.764 | 82,847 | -0.03(-0.29%) |
Apr 12, 2013 | 8.790 | 8.824 | 8.763 | 8.790 | 76,567 | -0.03(-0.29%) |
Apr 11, 2013 | 8.704 | 8.863 | 8.691 | 8.816 | 129,366 | +0.12(+1.34%) |
Apr 10, 2013 | 8.777 | 8.777 | 8.643 | 8.699 | 205,200 | -0.05(-0.54%) |
Apr 09, 2013 | 8.846 | 8.867 | 8.704 | 8.747 | 128,113 | -0.10(-1.12%) |
Apr 08, 2013 | 8.833 | 8.885 | 8.811 | 8.846 | 114,148 | +0.05(+0.54%) |
Apr 05, 2013 | 8.725 | 8.855 | 8.725 | 8.799 | 110,637 | +0.08(+0.89%) |
Apr 04, 2013 | 8.747 | 8.802 | 8.665 | 8.721 | 162,772 | +0.03(+0.40%) |
Apr 03, 2013 | 8.829 | 8.872 | 8.669 | 8.686 | 204,181 | -0.12(-1.42%) |
Apr 02, 2013 | 8.855 | 8.919 | 8.734 | 8.811 | 119,681 | +0.00(+0.00%) |
Apr 01, 2013 | 8.760 | 8.833 | 8.721 | 8.811 | 145,658 | +0.05(+0.59%) |
Mar 28, 2013 | 8.721 | 8.766 | 8.661 | 8.760 | 275,002 | +0.08(+0.89%) |
Mar 27, 2013 | 8.652 | 8.682 | 8.596 | 8.682 | 189,933 | +0.06(+0.70%) |
Mar 26, 2013 | 8.574 | 8.643 | 8.549 | 8.622 | 214,063 | +0.06(+0.70%) |
Mar 25, 2013 | 8.574 | 8.574 | 8.510 | 8.562 | 116,369 | -0.01(-0.15%) |
Mar 22, 2013 | 8.531 | 8.574 | 8.497 | 8.574 | 165,636 | +0.04(+0.51%) |
Mar 21, 2013 | 8.556 | 8.656 | 8.518 | 8.531 | 213,655 | -0.04(-0.50%) |
Mar 20, 2013 | 8.630 | 8.699 | 8.518 | 8.574 | 232,249 | -0.06(-0.65%) |
Mar 19, 2013 | 8.747 | 8.760 | 8.579 | 8.630 | 241,178 | -0.10(-1.14%) |
Mar 18, 2013 | 8.674 | 8.764 | 8.643 | 8.730 | 227,410 | +0.11(+1.30%) |
Mar 15, 2013 | 8.738 | 8.738 | 8.553 | 8.618 | 131,828 | -0.08(-0.94%) |
Mar 14, 2013 | 8.777 | 8.777 | 8.557 | 8.699 | 200,964 | -0.05(-0.54%) |
Mar 13, 2013 | 8.665 | 8.777 | 8.665 | 8.747 | 250,169 | +0.08(+0.94%) |
Mar 12, 2013 | 8.661 | 8.665 | 8.557 | 8.665 | 193,798 | +0.02(+0.20%) |
Mar 11, 2013 | 8.618 | 8.656 | 8.544 | 8.648 | 197,082 | +0.01(+0.10%) |
Mar 08, 2013 | 8.618 | 8.652 | 8.592 | 8.639 | 140,748 | +0.06(+0.70%) |
Mar 07, 2013 | 8.574 | 8.579 | 8.462 | 8.579 | 123,067 | +0.06(+0.66%) |
Mar 06, 2013 | 8.613 | 8.613 | 8.501 | 8.523 | 103,370 | -0.06(-0.70%) |
Mar 05, 2013 | 8.325 | 8.596 | 8.325 | 8.583 | 149,829 | +0.07(+0.86%) |
Mar 04, 2013 | 8.574 | 8.575 | 8.488 | 8.510 | 111,990 | +0.00(+0.00%) |
Mar 01, 2013 | 8.449 | 8.540 | 8.449 | 8.510 | 110,138 | +0.06(+0.66%) |
Feb 28, 2013 | 8.462 | 8.475 | 8.424 | 8.454 | 134,713 | -0.01(-0.10%) |
Feb 27, 2013 | 8.467 | 8.480 | 8.424 | 8.462 | 131,689 | +0.02(+0.26%) |
Feb 26, 2013 | 8.424 | 8.467 | 8.398 | 8.441 | 119,479 | -0.00(-0.05%) |
Feb 22, 2013 | 8.553 | 8.566 | 8.415 | 8.445 | 156,439 | -0.06(-0.66%) |
Feb 21, 2013 | 8.497 | 8.510 | 8.432 | 8.501 | 143,117 | +0.06(+0.66%) |
Feb 20, 2013 | 8.557 | 8.557 | 8.419 | 8.445 | 137,812 | -0.06(-0.76%) |
Feb 19, 2013 | 8.549 | 8.574 | 8.501 | 8.510 | 153,545 | +0.01(+0.15%) |
Feb 15, 2013 | 8.566 | 8.596 | 8.488 | 8.497 | 128,363 | -0.01(-0.15%) |
Feb 14, 2013 | 8.488 | 8.600 | 8.475 | 8.510 | 160,867 | +0.02(+0.25%) |
Feb 13, 2013 | 8.497 | 8.507 | 8.454 | 8.488 | 119,962 | -0.03(-0.35%) |
Feb 12, 2013 | 8.471 | 8.531 | 8.402 | 8.518 | 153,373 | +0.05(+0.61%) |
Feb 11, 2013 | 8.480 | 8.501 | 8.402 | 8.467 | 84,794 | +0.00(+0.00%) |
Feb 08, 2013 | 8.389 | 8.467 | 8.389 | 8.467 | 176,370 | +0.11(+1.29%) |
Feb 07, 2013 | 8.462 | 8.462 | 8.316 | 8.359 | 152,252 | -0.07(-0.87%) |
Feb 06, 2013 | 8.467 | 8.467 | 8.376 | 8.432 | 106,137 | -0.01(-0.10%) |
Feb 04, 2013 | 8.493 | 8.630 | 8.294 | 8.441 | 203,355 | +0.06(+0.67%) |
Feb 01, 2013 | 8.368 | 8.402 | 8.329 | 8.385 | 92,957 | +0.07(+0.83%) |
Jan 31, 2013 | 8.359 | 8.385 | 8.294 | 8.316 | 173,539 | -0.02(-0.26%) |
Jan 30, 2013 | 8.355 | 8.398 | 8.294 | 8.337 | 216,024 | +0.00(+0.00%) |
Jan 29, 2013 | 8.273 | 8.337 | 8.256 | 8.337 | 167,994 | +0.06(+0.78%) |
Jan 28, 2013 | 8.273 | 8.290 | 8.208 | 8.273 | 202,631 | +0.01(+0.16%) |
Jan 25, 2013 | 8.122 | 8.260 | 8.122 | 8.260 | 170,092 | +0.08(+0.95%) |
Jan 24, 2013 | 8.221 | 8.243 | 8.161 | 8.182 | 390,070 | +0.00(+0.05%) |
Jan 23, 2013 | 8.251 | 8.290 | 8.113 | 8.178 | 483,161 | -0.04(-0.47%) |
Jan 22, 2013 | 8.337 | 8.337 | 8.204 | 8.217 | 225,718 | -0.12(-1.45%) |
Jan 18, 2013 | 8.307 | 8.337 | 8.281 | 8.337 | 118,572 | +0.04(+0.52%) |
Jan 17, 2013 | 8.294 | 8.299 | 8.277 | 8.294 | 221,543 | +0.02(+0.26%) |
Jan 16, 2013 | 8.213 | 8.294 | 8.205 | 8.273 | 100,307 | +0.02(+0.21%) |
Jan 15, 2013 | 8.294 | 8.294 | 8.191 | 8.256 | 190,797 | -0.04(-0.47%) |
Jan 14, 2013 | 8.294 | 8.294 | 8.230 | 8.294 | 203,988 | +0.00(+0.00%) |
Jan 11, 2013 | 8.294 | 8.337 | 8.217 | 8.294 | 132,938 | +0.00(+0.00%) |
Jan 10, 2013 | 8.290 | 8.294 | 8.269 | 8.294 | 132,768 | +0.02(+0.21%) |
Jan 09, 2013 | 8.273 | 8.294 | 8.213 | 8.277 | 80,668 | +0.00(+0.00%) |
Jan 08, 2013 | 8.243 | 8.286 | 8.191 | 8.277 | 76,734 | +0.08(+0.95%) |
Jan 07, 2013 | 8.135 | 8.264 | 8.105 | 8.200 | 194,206 | +0.06(+0.79%) |
Jan 04, 2013 | 8.169 | 8.238 | 8.075 | 8.135 | 266,603 | +0.01(+0.11%) |
Jan 03, 2013 | 8.247 | 8.294 | 8.105 | 8.126 | 347,918 | -0.08(-1.00%) |
Jan 02, 2013 | 8.152 | 8.208 | 8.062 | 8.208 | 118,825 | +0.12(+1.49%) |
Dec 31, 2012 | 8.049 | 8.118 | 7.997 | 8.088 | 203,800 | -0.02(-0.27%) |
Dec 28, 2012 | 8.057 | 8.122 | 7.984 | 8.109 | 110,108 | +0.09(+1.13%) |
Dec 27, 2012 | 8.027 | 8.131 | 8.014 | 8.019 | 150,581 | +0.02(+0.22%) |
Dec 26, 2012 | 8.057 | 8.100 | 7.973 | 8.001 | 108,938 | -0.09(-1.07%) |
Dec 24, 2012 | 8.178 | 8.178 | 8.079 | 8.088 | 72,942 | -0.10(-1.21%) |
Dec 21, 2012 | 8.100 | 8.230 | 8.100 | 8.187 | 170,025 | +0.04(+0.53%) |
Dec 20, 2012 | 8.187 | 8.230 | 8.131 | 8.144 | 104,324 | -0.00(-0.05%) |
Dec 19, 2012 | 8.122 | 8.230 | 8.036 | 8.148 | 155,141 | +0.03(+0.42%) |
Dec 18, 2012 | 8.010 | 8.118 | 7.997 | 8.113 | 146,928 | +0.10(+1.29%) |
Dec 17, 2012 | 8.131 | 8.131 | 7.958 | 8.010 | 169,429 | -0.16(-1.95%) |
Dec 14, 2012 | 8.139 | 8.178 | 8.105 | 8.169 | 80,255 | -0.03(-0.32%) |
Dec 13, 2012 | 8.230 | 8.230 | 8.161 | 8.195 | 98,868 | -0.03(-0.42%) |
Dec 12, 2012 | 8.156 | 8.247 | 8.148 | 8.230 | 84,755 | +0.08(+0.95%) |
Dec 11, 2012 | 8.182 | 8.195 | 8.122 | 8.152 | 141,989 | +0.04(+0.53%) |
Dec 10, 2012 | 8.144 | 8.169 | 8.041 | 8.109 | 183,739 | -0.01(-0.11%) |
Dec 07, 2012 | 8.208 | 8.215 | 8.079 | 8.118 | 87,389 | -0.08(-1.00%) |
Dec 06, 2012 | 8.225 | 8.227 | 8.178 | 8.200 | 68,690 | -0.03(-0.31%) |
Dec 05, 2012 | 8.269 | 8.316 | 8.221 | 8.225 | 133,511 | +0.00(+0.05%) |
Dec 04, 2012 | 8.221 | 8.273 | 8.188 | 8.221 | 106,513 | -0.06(-0.78%) |
Nov 30, 2012 | 8.445 | 8.445 | 8.251 | 8.286 | 183,913 | -0.09(-1.13%) |
Nov 29, 2012 | 8.376 | 8.467 | 8.337 | 8.381 | 140,221 | +0.02(+0.26%) |
Nov 28, 2012 | 8.398 | 8.445 | 8.325 | 8.359 | 236,768 | -0.00(-0.05%) |
Nov 27, 2012 | 8.527 | 8.527 | 8.299 | 8.363 | 284,819 | -0.08(-0.97%) |
Nov 26, 2012 | 8.570 | 8.574 | 8.424 | 8.445 | 191,126 | -0.13(-1.56%) |
Nov 23, 2012 | 8.531 | 8.583 | 8.493 | 8.579 | 83,768 | +0.09(+1.12%) |
Nov 21, 2012 | 8.570 | 8.570 | 8.449 | 8.484 | 205,509 | +0.02(+0.20%) |
Nov 20, 2012 | 8.544 | 8.544 | 8.402 | 8.467 | 151,714 | -0.06(-0.76%) |
Nov 19, 2012 | 8.587 | 8.592 | 8.475 | 8.531 | 214,428 | -0.02(-0.25%) |
Nov 16, 2012 | 8.419 | 8.609 | 8.325 | 8.553 | 274,013 | +0.25(+3.01%) |
Nov 15, 2012 | 8.415 | 8.419 | 8.001 | 8.303 | 303,564 | -0.16(-1.83%) |
Nov 14, 2012 | 8.600 | 8.600 | 8.385 | 8.458 | 248,832 | -0.14(-1.65%) |
Nov 13, 2012 | 8.618 | 8.618 | 8.549 | 8.600 | 119,653 | -0.02(-0.20%) |
Nov 12, 2012 | 8.648 | 8.656 | 8.596 | 8.618 | 146,840 | -0.02(-0.25%) |
Nov 09, 2012 | 8.639 | 8.652 | 8.587 | 8.639 | 209,858 | +0.00(+0.00%) |
Nov 08, 2012 | 8.566 | 8.648 | 8.561 | 8.639 | 342,931 | +0.08(+0.91%) |
Nov 07, 2012 | 8.544 | 8.592 | 8.523 | 8.562 | 230,597 | +0.02(+0.20%) |
Nov 06, 2012 | 8.510 | 8.562 | 8.497 | 8.544 | 126,815 | +0.06(+0.71%) |
Nov 05, 2012 | 8.475 | 8.505 | 8.458 | 8.484 | 102,395 | +0.04(+0.51%) |
Nov 02, 2012 | 8.419 | 8.441 | 8.393 | 8.441 | 89,633 | +0.07(+0.82%) |
Nov 01, 2012 | 8.307 | 8.372 | 8.303 | 8.372 | 159,500 | +0.13(+1.62%) |
Oct 31, 2012 | 8.333 | 8.346 | 8.156 | 8.238 | 202,143 | -0.07(-0.88%) |
Oct 26, 2012 | 8.320 | 8.312 | 8.312 | 8.312 | 161,299 | -0.04(-0.46%) |
Oct 25, 2012 | 8.376 | 8.501 | 8.320 | 8.350 | 340,487 | -0.06(-0.77%) |
Oct 24, 2012 | 8.488 | 8.587 | 8.389 | 8.415 | 292,246 | -0.15(-1.76%) |
Oct 23, 2012 | 8.540 | 8.570 | 8.505 | 8.566 | 266,375 | +0.05(+0.56%) |
Oct 19, 2012 | 8.493 | 8.536 | 8.462 | 8.518 | 110,860 | +0.05(+0.56%) |
Oct 18, 2012 | 8.424 | 8.481 | 8.402 | 8.471 | 108,627 | +0.07(+0.82%) |
Oct 17, 2012 | 8.441 | 8.471 | 8.369 | 8.402 | 139,109 | -0.05(-0.61%) |
Oct 16, 2012 | 8.527 | 8.544 | 8.411 | 8.454 | 217,110 | -0.04(-0.51%) |
Oct 15, 2012 | 8.553 | 8.583 | 8.497 | 8.497 | 190,650 | -0.01(-0.15%) |
Oct 12, 2012 | 8.493 | 8.510 | 8.449 | 8.510 | 108,676 | +0.06(+0.66%) |
Oct 11, 2012 | 8.415 | 8.497 | 8.406 | 8.454 | 71,489 | +0.08(+0.98%) |
Oct 10, 2012 | 8.346 | 8.381 | 8.325 | 8.372 | 108,091 | +0.00(+0.05%) |
Oct 09, 2012 | 8.471 | 8.497 | 8.337 | 8.368 | 85,994 | -0.06(-0.72%) |
Oct 08, 2012 | 8.505 | 8.510 | 8.406 | 8.428 | 104,818 | -0.07(-0.86%) |
Oct 05, 2012 | 8.488 | 8.531 | 8.471 | 8.501 | 120,275 | +0.04(+0.46%) |
Oct 04, 2012 | 8.531 | 8.536 | 8.462 | 8.462 | 196,460 | -0.06(-0.66%) |
Oct 03, 2012 | 8.570 | 8.570 | 8.505 | 8.518 | 246,265 | -0.04(-0.50%) |
Oct 02, 2012 | 8.566 | 8.574 | 8.540 | 8.562 | 151,946 | +0.00(+0.05%) |
Oct 01, 2012 | 8.544 | 8.562 | 8.501 | 8.557 | 151,296 | +0.04(+0.51%) |
Sep 28, 2012 | 8.488 | 8.549 | 8.449 | 8.514 | 265,561 | +0.05(+0.61%) |
Sep 27, 2012 | 8.458 | 8.471 | 8.415 | 8.462 | 104,730 | +0.05(+0.56%) |
Sep 26, 2012 | 8.406 | 8.432 | 8.372 | 8.415 | 133,024 | +0.01(+0.10%) |
Sep 25, 2012 | 8.342 | 8.458 | 8.337 | 8.406 | 266,039 | +0.03(+0.31%) |
Sep 24, 2012 | 8.325 | 8.411 | 8.299 | 8.381 | 192,695 | +0.06(+0.73%) |
Sep 21, 2012 | 8.251 | 8.320 | 8.243 | 8.320 | 126,451 | +0.09(+1.05%) |
Sep 20, 2012 | 8.238 | 8.256 | 8.204 | 8.234 | 106,893 | +0.03(+0.37%) |
Sep 19, 2012 | 8.247 | 8.252 | 8.169 | 8.204 | 203,183 | -0.01(-0.10%) |
Sep 18, 2012 | 8.303 | 8.303 | 8.187 | 8.213 | 139,459 | -0.06(-0.73%) |
Sep 17, 2012 | 8.230 | 8.273 | 8.200 | 8.273 | 163,134 | +0.06(+0.73%) |
Sep 14, 2012 | 8.200 | 8.217 | 8.169 | 8.213 | 171,332 | +0.00(+0.00%) |
Sep 13, 2012 | 8.260 | 8.273 | 8.109 | 8.213 | 176,342 | -0.03(-0.37%) |
Sep 12, 2012 | 8.256 | 8.316 | 8.174 | 8.243 | 259,338 | -0.02(-0.21%) |
Sep 11, 2012 | 8.269 | 8.269 | 8.174 | 8.260 | 203,721 | -0.00(-0.05%) |
Sep 10, 2012 | 8.238 | 8.264 | 8.057 | 8.264 | 230,395 | +0.04(+0.47%) |
Sep 07, 2012 | 8.368 | 8.372 | 8.174 | 8.225 | 172,218 | -0.09(-1.14%) |
Sep 06, 2012 | 8.389 | 8.389 | 8.165 | 8.320 | 320,256 | -0.06(-0.67%) |
Sep 05, 2012 | 8.411 | 8.411 | 8.355 | 8.376 | 177,371 | -0.05(-0.56%) |
Sep 04, 2012 | 8.467 | 8.471 | 8.350 | 8.424 | 235,624 | -0.00(-0.05%) |
Aug 31, 2012 | 8.402 | 8.445 | 8.368 | 8.428 | 119,150 | +0.06(+0.72%) |
Aug 30, 2012 | 8.381 | 8.432 | 8.307 | 8.368 | 162,044 | -0.01(-0.15%) |
Aug 29, 2012 | 8.424 | 8.424 | 8.299 | 8.381 | 304,145 | +0.02(+0.21%) |
Aug 27, 2012 | 8.350 | 8.368 | 8.329 | 8.363 | 208,331 | +0.03(+0.41%) |
Aug 24, 2012 | 8.312 | 8.350 | 8.213 | 8.329 | 197,541 | +0.05(+0.62%) |
Aug 23, 2012 | 8.256 | 8.277 | 8.230 | 8.277 | 139,018 | +0.05(+0.58%) |
Aug 22, 2012 | 8.200 | 8.234 | 8.200 | 8.230 | 112,927 | +0.07(+0.84%) |
Aug 21, 2012 | 8.294 | 8.325 | 8.148 | 8.161 | 138,007 | -0.11(-1.30%) |
Aug 20, 2012 | 8.156 | 8.277 | 7.958 | 8.269 | 223,374 | +0.06(+0.79%) |
Aug 17, 2012 | 8.238 | 8.238 | 8.165 | 8.204 | 163,246 | -0.07(-0.83%) |
Aug 16, 2012 | 8.165 | 8.294 | 8.161 | 8.273 | 352,720 | +0.13(+1.59%) |
Aug 15, 2012 | 8.156 | 8.277 | 8.126 | 8.144 | 402,428 | -0.02(-0.21%) |
Aug 14, 2012 | 8.135 | 8.178 | 8.088 | 8.161 | 436,844 | +0.03(+0.32%) |
Aug 13, 2012 | 8.100 | 8.139 | 8.053 | 8.135 | 1,234,084 | +0.06(+0.80%) |
Aug 10, 2012 | 8.088 | 8.139 | 8.032 | 8.070 | 261,973 | +0.02(+0.27%) |
Aug 09, 2012 | 8.100 | 8.139 | 8.036 | 8.049 | 283,805 | -0.06(-0.69%) |
Aug 08, 2012 | 8.109 | 8.136 | 8.092 | 8.105 | 143,416 | +0.03(+0.37%) |
Aug 07, 2012 | 8.079 | 8.148 | 8.066 | 8.075 | 221,026 | +0.06(+0.70%) |
Aug 06, 2012 | 8.118 | 8.139 | 8.019 | 8.019 | 275,385 | -0.05(-0.64%) |
Aug 03, 2012 | 8.066 | 8.139 | 7.920 | 8.070 | 268,580 | +0.05(+0.64%) |
Aug 02, 2012 | 8.032 | 8.066 | 7.941 | 8.019 | 200,570 | +0.00(+0.00%) |
Aug 01, 2012 | 7.967 | 8.019 | 7.963 | 8.019 | 191,941 | +0.09(+1.20%) |
Jul 31, 2012 | 7.932 | 7.941 | 7.889 | 7.924 | 607,819 | +0.02(+0.22%) |
Jul 30, 2012 | 7.937 | 7.976 | 7.859 | 7.907 | 159,024 | +0.00(+0.00%) |
Jul 27, 2012 | 7.816 | 7.920 | 7.816 | 7.907 | 204,466 | +0.10(+1.27%) |
Jul 26, 2012 | 7.816 | 7.829 | 7.760 | 7.807 | 169,767 | +0.08(+1.00%) |
Jul 25, 2012 | 7.833 | 7.838 | 7.717 | 7.730 | 277,701 | -0.07(-0.94%) |
Jul 24, 2012 | 7.898 | 7.920 | 7.782 | 7.803 | 221,794 | -0.05(-0.66%) |
Jul 23, 2012 | 7.868 | 7.881 | 7.814 | 7.855 | 166,934 | +0.00(+0.05%) |
Jul 20, 2012 | 7.842 | 7.855 | 7.825 | 7.851 | 124,522 | +0.01(+0.16%) |
Jul 19, 2012 | 7.842 | 7.842 | 7.808 | 7.838 | 129,306 | -0.00(-0.05%) |
Jul 18, 2012 | 7.885 | 7.885 | 7.747 | 7.842 | 159,124 | -0.00(-0.05%) |
Jul 17, 2012 | 7.851 | 7.881 | 7.807 | 7.846 | 103,932 | -0.04(-0.55%) |
Jul 16, 2012 | 7.971 | 7.971 | 7.889 | 7.889 | 95,496 | -0.03(-0.44%) |
Jul 13, 2012 | 7.937 | 7.957 | 7.920 | 7.924 | 86,082 | +0.00(+0.06%) |
Jul 12, 2012 | 7.928 | 7.945 | 7.898 | 7.919 | 103,619 | -0.01(-0.11%) |
Jul 11, 2012 | 7.898 | 7.950 | 7.889 | 7.928 | 113,659 | +0.04(+0.49%) |
Jul 10, 2012 | 7.920 | 7.920 | 7.885 | 7.889 | 86,646 | +0.00(+0.00%) |
Jul 09, 2012 | 7.864 | 7.902 | 7.825 | 7.889 | 122,125 | +0.03(+0.38%) |
Jul 06, 2012 | 7.829 | 7.864 | 7.803 | 7.859 | 101,374 | +0.04(+0.50%) |
Jul 05, 2012 | 7.855 | 7.868 | 7.812 | 7.820 | 134,850 | +0.00(+0.00%) |
Jul 03, 2012 | 7.833 | 7.859 | 7.816 | 7.820 | 86,913 | +0.01(+0.17%) |
Jul 02, 2012 | 7.807 | 7.876 | 7.777 | 7.807 | 150,135 | +0.03(+0.44%) |
Jun 29, 2012 | 7.881 | 7.881 | 7.665 | 7.773 | 229,608 | +0.02(+0.28%) |
Jun 28, 2012 | 7.713 | 7.756 | 7.614 | 7.751 | 151,057 | +0.04(+0.50%) |
Jun 27, 2012 | 7.609 | 7.713 | 7.609 | 7.713 | 105,909 | +0.09(+1.24%) |
Jun 26, 2012 | 7.639 | 7.695 | 7.588 | 7.618 | 169,145 | +0.01(+0.09%) |
Jun 25, 2012 | 7.618 | 7.635 | 7.601 | 7.611 | 132,158 | +0.01(+0.08%) |
Jun 22, 2012 | 7.601 | 7.614 | 7.583 | 7.605 | 149,509 | +0.03(+0.40%) |
Jun 21, 2012 | 7.588 | 7.614 | 7.558 | 7.575 | 171,548 | +0.02(+0.29%) |
Jun 20, 2012 | 7.586 | 7.786 | 7.510 | 7.553 | 159,526 | +0.01(+0.11%) |
Jun 19, 2012 | 7.458 | 7.592 | 7.450 | 7.545 | 164,007 | +0.09(+1.16%) |
Jun 18, 2012 | 7.471 | 7.497 | 7.454 | 7.458 | 69,908 | -0.03(-0.35%) |
Jun 15, 2012 | 7.549 | 7.558 | 7.476 | 7.484 | 191,249 | -0.11(-1.47%) |
Jun 14, 2012 | 13.41 | 7.596 | 7.571 | 7.596 | 66,264 | +0.02(+0.23%) |
Jun 13, 2012 | 7.618 | 7.618 | 7.476 | 7.579 | 109,414 | -0.02(-0.28%) |
Jun 12, 2012 | 7.639 | 7.644 | 7.540 | 7.601 | 112,189 | +0.06(+0.74%) |
Jun 11, 2012 | 7.678 | 7.678 | 7.519 | 7.545 | 602,488 | -0.00(-0.06%) |
Jun 08, 2012 | 7.605 | 7.609 | 7.433 | 7.549 | 161,670 | -0.06(-0.79%) |
Jun 07, 2012 | 7.648 | 7.648 | 7.514 | 7.609 | 123,764 | +0.06(+0.80%) |
Jun 06, 2012 | 7.575 | 7.579 | 7.493 | 7.549 | 271,989 | +0.03(+0.46%) |
Jun 05, 2012 | 7.424 | 7.514 | 7.424 | 7.514 | 80,526 | +0.09(+1.22%) |
Jun 04, 2012 | 7.566 | 7.583 | 7.424 | 7.424 | 91,102 | -0.12(-1.60%) |
Jun 01, 2012 | 7.571 | 7.596 | 7.484 | 7.545 | 296,620 | -0.03(-0.40%) |
May 31, 2012 | 7.614 | 7.622 | 7.523 | 7.575 | 673,278 | +0.01(+0.11%) |
May 30, 2012 | 7.644 | 7.644 | 7.514 | 7.566 | 437,271 | -0.08(-1.01%) |
May 29, 2012 | 7.639 | 7.648 | 7.592 | 7.644 | 229,987 | +0.02(+0.23%) |
May 25, 2012 | 7.683 | 7.683 | 7.566 | 7.627 | 118,488 | -0.06(-0.78%) |
May 24, 2012 | 7.609 | 7.687 | 7.596 | 7.687 | 144,217 | +0.07(+0.96%) |
May 23, 2012 | 7.532 | 7.631 | 7.493 | 7.614 | 172,476 | +0.07(+0.97%) |
May 22, 2012 | 7.756 | 7.756 | 7.446 | 7.540 | 446,930 | -0.20(-2.62%) |
May 21, 2012 | 7.717 | 7.756 | 7.700 | 7.743 | 145,865 | +0.06(+0.73%) |
May 18, 2012 | 7.773 | 7.846 | 7.661 | 7.687 | 178,450 | -0.08(-1.00%) |
May 17, 2012 | 7.954 | 7.954 | 7.635 | 7.764 | 375,673 | -0.16(-2.07%) |
May 16, 2012 | 7.937 | 7.945 | 7.864 | 7.928 | 410,990 | -0.03(-0.32%) |
May 15, 2012 | 7.958 | 7.988 | 7.928 | 7.954 | 275,995 | +0.03(+0.38%) |
May 14, 2012 | 8.044 | 8.062 | 7.924 | 7.924 | 160,644 | -0.11(-1.39%) |
May 11, 2012 | 8.032 | 8.040 | 8.014 | 8.036 | 124,787 | +0.03(+0.43%) |
May 10, 2012 | 8.027 | 8.027 | 7.958 | 8.001 | 169,635 | +0.01(+0.16%) |
May 09, 2012 | 17.23 | 7.993 | 7.946 | 7.988 | 178,331 | +0.03(+0.38%) |
May 08, 2012 | 8.006 | 8.010 | 7.950 | 7.958 | 158,001 | -0.01(-0.11%) |
May 07, 2012 | 7.932 | 7.984 | 7.928 | 7.967 | 104,772 | +0.05(+0.65%) |
May 04, 2012 | 7.937 | 7.938 | 7.898 | 7.915 | 84,567 | -0.01(-0.11%) |
May 03, 2012 | 7.928 | 7.950 | 7.907 | 7.924 | 155,329 | -0.01(-0.11%) |
May 02, 2012 | 7.932 | 7.932 | 7.907 | 7.932 | 110,247 | +0.00(+0.00%) |