Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.077 | 9.311 | 8.914 | 9.240 | 0 | +0.38(+4.34%) |
Apr 29, 2013 | 8.781 | 8.886 | 8.781 | 8.856 | 669,356 | +0.13(+1.44%) |
Apr 26, 2013 | 8.795 | 8.844 | 8.725 | 8.730 | 727,014 | -0.12(-1.37%) |
Apr 25, 2013 | 8.881 | 8.930 | 8.821 | 8.851 | 881,898 | +0.00(+0.05%) |
Apr 24, 2013 | 8.846 | 8.874 | 8.804 | 8.846 | 638,832 | -0.01(-0.08%) |
Apr 23, 2013 | 8.821 | 8.925 | 8.728 | 8.853 | 523,676 | +0.13(+1.44%) |
Apr 22, 2013 | 8.756 | 8.776 | 8.581 | 8.728 | 647,516 | -0.05(-0.61%) |
Apr 19, 2013 | 8.737 | 8.797 | 8.662 | 8.781 | 1,308,253 | +0.05(+0.61%) |
Apr 18, 2013 | 8.809 | 8.844 | 8.686 | 8.728 | 656,711 | -0.04(-0.50%) |
Apr 17, 2013 | 8.800 | 8.853 | 8.718 | 8.772 | 759,858 | -0.13(-1.44%) |
Apr 16, 2013 | 8.918 | 8.972 | 8.844 | 8.900 | 834,763 | +0.05(+0.58%) |
Apr 15, 2013 | 9.119 | 9.230 | 8.730 | 8.849 | 1,150,211 | -0.36(-3.94%) |
Apr 12, 2013 | 9.151 | 9.298 | 9.116 | 9.212 | 409,911 | -0.01(-0.10%) |
Apr 11, 2013 | 9.284 | 9.344 | 9.205 | 9.221 | 839,227 | -0.10(-1.02%) |
Apr 10, 2013 | 9.242 | 9.377 | 9.241 | 9.316 | 1,354,615 | +0.08(+0.88%) |
Apr 09, 2013 | 9.309 | 9.330 | 9.223 | 9.235 | 544,407 | -0.07(-0.80%) |
Apr 08, 2013 | 9.314 | 9.375 | 9.212 | 9.309 | 347,205 | +0.04(+0.45%) |
Apr 05, 2013 | 9.237 | 9.503 | 9.221 | 9.268 | 493,805 | -0.15(-1.61%) |
Apr 04, 2013 | 9.365 | 9.430 | 9.228 | 9.419 | 488,907 | +0.05(+0.55%) |
Apr 03, 2013 | 9.537 | 9.575 | 9.358 | 9.368 | 381,557 | -0.17(-1.83%) |
Apr 02, 2013 | 9.610 | 9.652 | 9.498 | 9.542 | 565,968 | -0.03(-0.29%) |
Apr 01, 2013 | 9.784 | 9.787 | 9.442 | 9.570 | 743,685 | -0.24(-2.44%) |
Mar 28, 2013 | 9.707 | 9.873 | 9.624 | 9.810 | 689,778 | +0.12(+1.25%) |
Mar 27, 2013 | 9.570 | 9.706 | 9.465 | 9.689 | 262,869 | +0.02(+0.24%) |
Mar 26, 2013 | 9.617 | 9.677 | 9.556 | 9.665 | 276,597 | +0.12(+1.29%) |
Mar 25, 2013 | 9.563 | 9.703 | 9.500 | 9.542 | 326,168 | -0.01(-0.15%) |
Mar 22, 2013 | 9.517 | 9.605 | 9.504 | 9.556 | 519,138 | +0.05(+0.54%) |
Mar 21, 2013 | 9.593 | 9.740 | 9.440 | 9.505 | 870,112 | -0.19(-1.99%) |
Mar 20, 2013 | 9.633 | 9.714 | 9.558 | 9.698 | 589,188 | +0.16(+1.66%) |
Mar 19, 2013 | 9.570 | 9.656 | 9.433 | 9.540 | 396,944 | +0.02(+0.17%) |
Mar 18, 2013 | 9.442 | 9.649 | 9.442 | 9.524 | 386,099 | -0.07(-0.70%) |
Mar 15, 2013 | 9.684 | 9.707 | 9.575 | 9.591 | 725,854 | -0.09(-0.91%) |
Mar 14, 2013 | 9.714 | 9.737 | 9.663 | 9.679 | 436,010 | -0.01(-0.10%) |
Mar 13, 2013 | 9.584 | 9.724 | 9.570 | 9.689 | 237,552 | +0.13(+1.34%) |
Mar 12, 2013 | 9.617 | 9.652 | 9.504 | 9.561 | 341,507 | -0.10(-0.99%) |
Mar 11, 2013 | 9.672 | 9.684 | 9.605 | 9.656 | 328,248 | -0.07(-0.72%) |
Mar 08, 2013 | 9.777 | 9.813 | 9.661 | 9.726 | 491,227 | -0.02(-0.19%) |
Mar 07, 2013 | 9.677 | 9.745 | 9.642 | 9.745 | 198,225 | +0.05(+0.55%) |
Mar 06, 2013 | 9.684 | 9.740 | 9.619 | 9.691 | 190,525 | +0.03(+0.26%) |
Mar 05, 2013 | 9.591 | 9.738 | 9.591 | 9.665 | 366,819 | +0.12(+1.29%) |
Mar 04, 2013 | 9.617 | 9.682 | 9.446 | 9.542 | 431,236 | -0.13(-1.35%) |
Mar 01, 2013 | 9.496 | 9.721 | 9.468 | 9.672 | 572,508 | +0.09(+0.90%) |
Feb 28, 2013 | 9.642 | 9.686 | 9.573 | 9.586 | 365,475 | -0.02(-0.19%) |
Feb 27, 2013 | 9.519 | 9.689 | 9.498 | 9.605 | 414,337 | +0.07(+0.68%) |
Feb 26, 2013 | 9.482 | 9.554 | 9.389 | 9.540 | 489,504 | +0.11(+1.13%) |
Feb 25, 2013 | 9.754 | 9.754 | 9.421 | 9.433 | 515,714 | -0.27(-2.83%) |
Feb 22, 2013 | 9.577 | 9.742 | 9.521 | 9.707 | 364,396 | +0.19(+1.98%) |
Feb 21, 2013 | 9.605 | 9.686 | 9.496 | 9.519 | 475,814 | -0.10(-1.09%) |
Feb 20, 2013 | 9.735 | 9.870 | 9.614 | 9.624 | 854,962 | -0.15(-1.52%) |
Feb 19, 2013 | 9.659 | 9.796 | 9.612 | 9.773 | 1,104,313 | +0.08(+0.79%) |
Feb 15, 2013 | 9.800 | 9.810 | 9.547 | 9.696 | 881,889 | -0.06(-0.57%) |
Feb 14, 2013 | 9.579 | 9.800 | 9.544 | 9.752 | 624,434 | -0.05(-0.50%) |
Feb 13, 2013 | 9.833 | 9.961 | 9.696 | 9.800 | 903,798 | -0.10(-1.05%) |
Feb 12, 2013 | 10.13 | 10.13 | 9.747 | 9.904 | 1,627,276 | +0.24(+2.51%) |
Feb 11, 2013 | 9.693 | 9.777 | 9.514 | 9.662 | 921,526 | -0.06(-0.59%) |
Feb 08, 2013 | 9.835 | 9.982 | 9.565 | 9.719 | 1,141,549 | -0.13(-1.28%) |
Feb 07, 2013 | 9.805 | 9.894 | 9.707 | 9.845 | 575,009 | +0.01(+0.14%) |
Feb 06, 2013 | 9.600 | 9.845 | 9.566 | 9.831 | 1,101,765 | +0.35(+3.66%) |
Feb 04, 2013 | 9.361 | 9.498 | 9.337 | 9.484 | 1,053,243 | +0.05(+0.52%) |
Feb 01, 2013 | 9.291 | 9.470 | 9.207 | 9.435 | 850,656 | +0.20(+2.22%) |
Jan 31, 2013 | 9.167 | 9.305 | 9.091 | 9.230 | 646,201 | +0.03(+0.35%) |
Jan 30, 2013 | 9.270 | 9.309 | 9.116 | 9.198 | 474,719 | -0.11(-1.18%) |
Jan 29, 2013 | 9.221 | 9.309 | 9.181 | 9.307 | 554,075 | +0.06(+0.60%) |
Jan 28, 2013 | 9.305 | 9.309 | 9.149 | 9.251 | 498,011 | -0.03(-0.38%) |
Jan 25, 2013 | 9.160 | 9.286 | 9.113 | 9.286 | 539,896 | +0.17(+1.84%) |
Jan 24, 2013 | 9.007 | 9.170 | 8.995 | 9.119 | 1,155,728 | +0.11(+1.21%) |
Jan 23, 2013 | 9.049 | 9.084 | 8.970 | 9.009 | 712,147 | -0.06(-0.69%) |
Jan 22, 2013 | 9.119 | 9.193 | 9.023 | 9.072 | 624,563 | -0.08(-0.84%) |
Jan 18, 2013 | 9.098 | 9.158 | 9.042 | 9.149 | 896,214 | +0.02(+0.20%) |
Jan 17, 2013 | 9.025 | 9.172 | 9.012 | 9.130 | 608,398 | +0.13(+1.47%) |
Jan 16, 2013 | 8.870 | 9.005 | 8.870 | 8.998 | 814,602 | +0.09(+0.99%) |
Jan 15, 2013 | 8.858 | 8.930 | 8.858 | 8.909 | 604,488 | +0.00(+0.05%) |
Jan 14, 2013 | 8.856 | 8.946 | 8.762 | 8.904 | 390,946 | +0.02(+0.26%) |
Jan 11, 2013 | 8.818 | 8.902 | 8.774 | 8.881 | 643,017 | +0.08(+0.87%) |
Jan 10, 2013 | 8.818 | 8.818 | 8.709 | 8.804 | 688,158 | +0.07(+0.80%) |
Jan 09, 2013 | 8.690 | 8.788 | 8.667 | 8.735 | 661,313 | +0.10(+1.16%) |
Jan 08, 2013 | 8.832 | 8.913 | 8.555 | 8.634 | 1,170,027 | -0.26(-2.88%) |
Jan 07, 2013 | 8.867 | 8.914 | 8.795 | 8.890 | 1,091,952 | -0.01(-0.16%) |
Jan 04, 2013 | 8.949 | 8.960 | 8.835 | 8.904 | 756,429 | +0.01(+0.13%) |
Jan 03, 2013 | 8.914 | 8.984 | 8.844 | 8.893 | 982,738 | -0.05(-0.55%) |
Jan 02, 2013 | 8.874 | 8.972 | 8.572 | 8.942 | 1,882,136 | +0.37(+4.32%) |
Dec 31, 2012 | 8.306 | 8.579 | 8.255 | 8.572 | 741,730 | +0.25(+3.02%) |
Dec 28, 2012 | 8.362 | 8.488 | 8.320 | 8.320 | 390,486 | -0.12(-1.38%) |
Dec 27, 2012 | 8.383 | 8.455 | 8.327 | 8.437 | 645,307 | +0.04(+0.44%) |
Dec 26, 2012 | 8.469 | 8.607 | 8.392 | 8.399 | 404,484 | -0.05(-0.63%) |
Dec 24, 2012 | 8.448 | 8.511 | 8.378 | 8.453 | 242,790 | +0.01(+0.08%) |
Dec 21, 2012 | 8.346 | 8.513 | 8.269 | 8.446 | 1,446,414 | -0.01(-0.11%) |
Dec 20, 2012 | 8.369 | 8.502 | 8.348 | 8.455 | 529,373 | +0.07(+0.83%) |
Dec 19, 2012 | 8.404 | 8.513 | 8.378 | 8.385 | 674,723 | -0.03(-0.33%) |
Dec 18, 2012 | 8.304 | 8.425 | 8.260 | 8.413 | 624,056 | +0.14(+1.72%) |
Dec 17, 2012 | 8.204 | 8.355 | 8.204 | 8.271 | 571,382 | +0.10(+1.22%) |
Dec 14, 2012 | 8.255 | 8.326 | 7.969 | 8.171 | 1,313,899 | -0.11(-1.29%) |
Dec 13, 2012 | 8.516 | 8.518 | 8.255 | 8.278 | 1,096,184 | -0.26(-2.99%) |
Dec 12, 2012 | 8.746 | 8.793 | 8.523 | 8.534 | 1,026,607 | -0.16(-1.88%) |
Dec 11, 2012 | 8.480 | 8.740 | 8.424 | 8.697 | 884,073 | +0.28(+3.39%) |
Dec 10, 2012 | 8.288 | 8.431 | 8.280 | 8.413 | 369,061 | +0.14(+1.64%) |
Dec 07, 2012 | 8.324 | 8.327 | 8.218 | 8.277 | 357,266 | +0.01(+0.14%) |
Dec 06, 2012 | 8.202 | 8.358 | 8.189 | 8.266 | 795,918 | +0.04(+0.52%) |
Dec 05, 2012 | 8.144 | 8.276 | 8.059 | 8.223 | 827,132 | +0.12(+1.51%) |
Dec 04, 2012 | 8.055 | 8.141 | 7.970 | 8.101 | 361,323 | +0.00(+0.06%) |
Nov 30, 2012 | 8.162 | 8.162 | 8.064 | 8.096 | 844,307 | -0.04(-0.44%) |
Nov 29, 2012 | 8.024 | 8.171 | 8.001 | 8.132 | 681,495 | +0.12(+1.44%) |
Nov 28, 2012 | 7.866 | 8.024 | 7.805 | 8.017 | 1,025,595 | +0.11(+1.43%) |
Nov 27, 2012 | 7.857 | 7.981 | 7.791 | 7.904 | 695,467 | +0.06(+0.82%) |
Nov 26, 2012 | 7.746 | 7.848 | 7.746 | 7.840 | 443,120 | +0.07(+0.88%) |
Nov 23, 2012 | 7.728 | 7.850 | 7.710 | 7.771 | 264,325 | +0.09(+1.11%) |
Nov 21, 2012 | 7.550 | 7.724 | 7.474 | 7.685 | 755,339 | +0.16(+2.10%) |
Nov 20, 2012 | 7.503 | 7.548 | 7.474 | 7.528 | 872,123 | +0.00(+0.03%) |
Nov 19, 2012 | 7.591 | 7.649 | 7.469 | 7.525 | 1,369,196 | +0.05(+0.66%) |
Nov 16, 2012 | 7.505 | 7.577 | 7.275 | 7.476 | 802,163 | -0.05(-0.63%) |
Nov 15, 2012 | 7.631 | 7.773 | 7.440 | 7.523 | 621,765 | -0.12(-1.62%) |
Nov 14, 2012 | 7.918 | 7.990 | 7.622 | 7.647 | 545,396 | -0.22(-2.83%) |
Nov 13, 2012 | 7.843 | 7.983 | 7.825 | 7.870 | 688,414 | -0.07(-0.82%) |
Nov 12, 2012 | 7.897 | 7.976 | 7.848 | 7.936 | 220,626 | +0.06(+0.74%) |
Nov 09, 2012 | 7.796 | 7.974 | 7.764 | 7.877 | 457,691 | +0.01(+0.17%) |
Nov 08, 2012 | 7.902 | 7.963 | 7.737 | 7.863 | 665,699 | -0.04(-0.54%) |
Nov 07, 2012 | 8.093 | 8.271 | 7.879 | 7.906 | 627,641 | -0.32(-3.92%) |
Nov 06, 2012 | 8.228 | 8.307 | 8.177 | 8.228 | 474,827 | -0.04(-0.44%) |
Nov 05, 2012 | 8.037 | 8.289 | 8.037 | 8.264 | 470,651 | +0.21(+2.60%) |
Nov 02, 2012 | 8.213 | 8.325 | 8.053 | 8.055 | 621,153 | -0.12(-1.52%) |
Nov 01, 2012 | 8.197 | 8.292 | 7.888 | 8.179 | 862,439 | -0.04(-0.44%) |
Oct 31, 2012 | 8.021 | 8.350 | 7.938 | 8.215 | 672,082 | +0.18(+2.24%) |
Oct 26, 2012 | 8.055 | 8.035 | 8.035 | 8.035 | 774,921 | -0.02(-0.22%) |
Oct 25, 2012 | 8.084 | 8.090 | 7.949 | 8.053 | 403,172 | +0.07(+0.85%) |
Oct 24, 2012 | 8.118 | 8.174 | 7.906 | 7.985 | 352,438 | -0.07(-0.81%) |
Oct 23, 2012 | 7.890 | 8.089 | 7.852 | 8.050 | 458,756 | +0.02(+0.25%) |
Oct 19, 2012 | 8.233 | 8.287 | 7.960 | 8.030 | 725,168 | -0.30(-3.60%) |
Oct 18, 2012 | 8.215 | 8.379 | 8.145 | 8.330 | 959,331 | +0.12(+1.45%) |
Oct 17, 2012 | 8.123 | 8.267 | 8.082 | 8.210 | 583,827 | +0.08(+1.03%) |
Oct 16, 2012 | 8.145 | 8.253 | 8.093 | 8.127 | 457,647 | +0.02(+0.31%) |
Oct 15, 2012 | 8.181 | 8.181 | 8.053 | 8.102 | 434,705 | -0.04(-0.44%) |
Oct 12, 2012 | 8.059 | 8.195 | 8.022 | 8.138 | 611,233 | +0.09(+1.06%) |
Oct 11, 2012 | 8.091 | 8.174 | 7.972 | 8.053 | 504,093 | +0.06(+0.76%) |
Oct 10, 2012 | 8.057 | 8.095 | 7.938 | 7.992 | 581,079 | -0.07(-0.92%) |
Oct 09, 2012 | 8.132 | 8.136 | 7.949 | 8.066 | 638,191 | -0.07(-0.83%) |
Oct 08, 2012 | 8.159 | 8.190 | 8.086 | 8.134 | 368,753 | -0.05(-0.66%) |
Oct 05, 2012 | 8.235 | 8.388 | 8.166 | 8.188 | 675,783 | -0.00(-0.03%) |
Oct 04, 2012 | 8.105 | 8.253 | 8.021 | 8.190 | 823,644 | +0.15(+1.85%) |
Oct 03, 2012 | 7.976 | 8.055 | 7.818 | 8.041 | 1,059,773 | +0.08(+1.05%) |
Oct 02, 2012 | 7.960 | 8.012 | 7.848 | 7.958 | 838,934 | +0.05(+0.66%) |
Oct 01, 2012 | 7.863 | 7.965 | 7.805 | 7.906 | 894,971 | +0.11(+1.47%) |
Sep 28, 2012 | 7.769 | 7.866 | 7.717 | 7.791 | 766,936 | -0.03(-0.43%) |
Sep 27, 2012 | 7.807 | 7.854 | 7.737 | 7.825 | 857,907 | +0.05(+0.61%) |
Sep 26, 2012 | 7.789 | 7.850 | 7.676 | 7.778 | 1,120,591 | -0.04(-0.53%) |
Sep 25, 2012 | 8.294 | 8.294 | 7.453 | 7.819 | 4,256,944 | -0.73(-8.57%) |
Sep 24, 2012 | 8.488 | 8.697 | 8.411 | 8.553 | 503,077 | +0.00(+0.05%) |
Sep 21, 2012 | 8.569 | 8.785 | 8.479 | 8.548 | 2,638,393 | +0.10(+1.23%) |
Sep 20, 2012 | 8.402 | 8.499 | 8.339 | 8.445 | 372,241 | -0.01(-0.16%) |
Sep 19, 2012 | 8.544 | 8.560 | 8.392 | 8.458 | 798,679 | -0.07(-0.79%) |
Sep 18, 2012 | 8.415 | 8.533 | 8.351 | 8.526 | 544,357 | +0.08(+0.91%) |
Sep 17, 2012 | 8.366 | 8.463 | 8.339 | 8.449 | 496,211 | +0.04(+0.48%) |
Sep 14, 2012 | 8.314 | 8.485 | 8.213 | 8.409 | 1,308,995 | +0.11(+1.39%) |
Sep 13, 2012 | 8.397 | 8.605 | 8.249 | 8.294 | 2,065,120 | -0.16(-1.84%) |
Sep 12, 2012 | 8.584 | 8.644 | 8.397 | 8.449 | 642,758 | -0.11(-1.32%) |
Sep 11, 2012 | 8.575 | 8.670 | 8.522 | 8.562 | 715,763 | -0.02(-0.29%) |
Sep 10, 2012 | 8.805 | 8.805 | 8.566 | 8.587 | 932,905 | -0.15(-1.75%) |
Sep 07, 2012 | 8.427 | 8.762 | 8.391 | 8.740 | 1,709,744 | +0.37(+4.44%) |
Sep 06, 2012 | 8.219 | 8.400 | 8.195 | 8.368 | 1,298,485 | +0.23(+2.88%) |
Sep 05, 2012 | 8.138 | 8.233 | 8.120 | 8.134 | 853,651 | -0.07(-0.88%) |
Sep 04, 2012 | 8.127 | 8.217 | 7.963 | 8.206 | 552,004 | +0.07(+0.91%) |
Aug 31, 2012 | 8.154 | 8.179 | 7.994 | 8.132 | 496,943 | +0.08(+0.98%) |
Aug 30, 2012 | 8.123 | 8.150 | 8.021 | 8.053 | 358,274 | -0.14(-1.71%) |
Aug 29, 2012 | 8.235 | 8.288 | 8.143 | 8.192 | 499,509 | +0.01(+0.14%) |
Aug 27, 2012 | 8.186 | 8.282 | 8.138 | 8.181 | 396,193 | +0.01(+0.17%) |
Aug 24, 2012 | 8.172 | 8.244 | 8.103 | 8.168 | 594,641 | -0.05(-0.57%) |
Aug 23, 2012 | 8.118 | 8.314 | 8.067 | 8.215 | 567,335 | +0.07(+0.83%) |
Aug 22, 2012 | 8.199 | 8.219 | 8.087 | 8.147 | 531,498 | -0.07(-0.85%) |
Aug 21, 2012 | 8.235 | 8.451 | 8.172 | 8.217 | 602,272 | +0.00(+0.00%) |
Aug 20, 2012 | 8.235 | 8.237 | 8.105 | 8.217 | 419,008 | -0.02(-0.25%) |
Aug 17, 2012 | 8.177 | 8.244 | 8.085 | 8.237 | 359,894 | +0.05(+0.66%) |
Aug 16, 2012 | 8.053 | 8.208 | 7.945 | 8.183 | 385,972 | +0.13(+1.59%) |
Aug 15, 2012 | 7.961 | 8.107 | 7.916 | 8.055 | 313,912 | +0.04(+0.48%) |
Aug 14, 2012 | 8.123 | 8.152 | 7.950 | 8.017 | 655,572 | -0.07(-0.86%) |
Aug 13, 2012 | 8.154 | 8.244 | 8.022 | 8.087 | 554,954 | -0.06(-0.72%) |
Aug 10, 2012 | 8.042 | 8.174 | 7.997 | 8.145 | 663,923 | +0.10(+1.20%) |
Aug 09, 2012 | 8.001 | 8.129 | 7.952 | 8.049 | 912,885 | +0.00(+0.03%) |
Aug 08, 2012 | 7.963 | 8.079 | 7.961 | 8.046 | 964,690 | +0.06(+0.70%) |
Aug 07, 2012 | 7.889 | 8.181 | 7.842 | 7.990 | 1,387,861 | +0.14(+1.83%) |
Aug 06, 2012 | 7.638 | 7.934 | 7.535 | 7.846 | 972,676 | +0.22(+2.92%) |
Aug 03, 2012 | 7.334 | 7.638 | 7.249 | 7.624 | 943,264 | +0.41(+5.73%) |
Aug 02, 2012 | 7.312 | 7.415 | 7.195 | 7.211 | 679,202 | -0.17(-2.26%) |
Aug 01, 2012 | 7.624 | 7.669 | 7.328 | 7.377 | 1,633,279 | -0.22(-2.83%) |
Jul 31, 2012 | 6.690 | 7.694 | 6.678 | 7.593 | 2,359,527 | +0.41(+5.66%) |
Jul 30, 2012 | 7.296 | 7.337 | 7.141 | 7.186 | 680,435 | -0.10(-1.42%) |
Jul 27, 2012 | 7.060 | 7.310 | 6.966 | 7.289 | 691,350 | +0.26(+3.74%) |
Jul 26, 2012 | 6.997 | 7.058 | 6.925 | 7.027 | 426,620 | +0.18(+2.56%) |
Jul 25, 2012 | 6.851 | 6.921 | 6.791 | 6.851 | 541,368 | +0.06(+0.89%) |
Jul 24, 2012 | 6.840 | 6.846 | 6.694 | 6.791 | 606,096 | -0.03(-0.43%) |
Jul 23, 2012 | 6.726 | 6.865 | 6.717 | 6.820 | 358,028 | -0.07(-1.04%) |
Jul 20, 2012 | 7.000 | 7.060 | 6.892 | 6.892 | 552,862 | -0.20(-2.76%) |
Jul 19, 2012 | 7.087 | 7.159 | 6.930 | 7.087 | 417,183 | +0.04(+0.54%) |
Jul 18, 2012 | 6.860 | 7.119 | 6.860 | 7.049 | 364,848 | +0.18(+2.68%) |
Jul 17, 2012 | 6.860 | 6.910 | 6.759 | 6.865 | 374,638 | +0.07(+0.99%) |
Jul 16, 2012 | 6.836 | 6.849 | 6.741 | 6.797 | 339,256 | -0.06(-0.82%) |
Jul 13, 2012 | 6.737 | 6.876 | 6.737 | 6.854 | 769,064 | +0.13(+1.94%) |
Jul 12, 2012 | 6.676 | 6.750 | 6.568 | 6.723 | 880,820 | -0.02(-0.27%) |
Jul 11, 2012 | 6.757 | 6.806 | 6.717 | 6.741 | 605,775 | +0.01(+0.20%) |
Jul 10, 2012 | 6.986 | 7.046 | 6.674 | 6.728 | 1,108,093 | -0.19(-2.73%) |
Jul 09, 2012 | 7.121 | 7.143 | 6.858 | 6.916 | 1,671,248 | -0.24(-3.30%) |
Jul 06, 2012 | 7.213 | 7.235 | 7.114 | 7.152 | 469,985 | -0.16(-2.24%) |
Jul 05, 2012 | 7.404 | 7.489 | 7.307 | 7.316 | 509,258 | -0.14(-1.90%) |
Jul 03, 2012 | 7.188 | 7.469 | 7.188 | 7.458 | 555,707 | +0.26(+3.56%) |
Jul 02, 2012 | 7.137 | 7.208 | 7.092 | 7.202 | 1,346,589 | +0.09(+1.30%) |
Jun 29, 2012 | 6.968 | 7.125 | 6.968 | 7.110 | 835,212 | +0.32(+4.73%) |
Jun 28, 2012 | 6.752 | 6.846 | 6.730 | 6.788 | 964,267 | -0.02(-0.36%) |
Jun 27, 2012 | 6.732 | 6.851 | 6.681 | 6.813 | 1,691,663 | +0.07(+1.00%) |
Jun 26, 2012 | 6.878 | 6.892 | 6.663 | 6.746 | 2,251,520 | -0.15(-2.18%) |
Jun 25, 2012 | 7.018 | 7.102 | 6.878 | 6.896 | 593,457 | -0.24(-3.43%) |
Jun 22, 2012 | 7.179 | 7.206 | 7.116 | 7.141 | 2,560,816 | +0.02(+0.27%) |
Jun 21, 2012 | 7.242 | 7.280 | 7.085 | 7.122 | 980,008 | -0.12(-1.66%) |
Jun 20, 2012 | 7.337 | 7.370 | 7.202 | 7.242 | 729,137 | -0.09(-1.26%) |
Jun 19, 2012 | 7.233 | 7.404 | 7.206 | 7.334 | 1,492,432 | +0.13(+1.78%) |
Jun 18, 2012 | 7.235 | 7.258 | 7.150 | 7.206 | 1,429,645 | -0.06(-0.80%) |
Jun 15, 2012 | 7.296 | 7.337 | 7.242 | 7.265 | 1,755,799 | -0.08(-1.13%) |
Jun 14, 2012 | 7.312 | 7.438 | 7.298 | 7.348 | 741,259 | +0.03(+0.37%) |
Jun 13, 2012 | 7.476 | 7.523 | 7.289 | 7.321 | 1,088,684 | -0.19(-2.54%) |
Jun 12, 2012 | 7.476 | 7.539 | 7.363 | 7.512 | 873,710 | +0.08(+1.09%) |
Jun 11, 2012 | 7.739 | 7.817 | 7.431 | 7.431 | 1,493,037 | -0.28(-3.61%) |
Jun 08, 2012 | 7.613 | 7.727 | 7.539 | 7.709 | 984,905 | +0.06(+0.76%) |
Jun 07, 2012 | 7.777 | 7.837 | 7.602 | 7.651 | 1,242,851 | +0.02(+0.24%) |
Jun 06, 2012 | 7.429 | 7.653 | 7.429 | 7.633 | 2,778,718 | +0.25(+3.38%) |
Jun 05, 2012 | 7.350 | 7.420 | 7.280 | 7.384 | 1,389,552 | -0.04(-0.54%) |
Jun 04, 2012 | 7.613 | 7.682 | 7.366 | 7.424 | 1,512,335 | -0.17(-2.25%) |
Jun 01, 2012 | 7.640 | 7.853 | 7.579 | 7.595 | 1,297,019 | -0.27(-3.37%) |
May 31, 2012 | 7.941 | 7.974 | 7.743 | 7.860 | 898,462 | -0.09(-1.13%) |
May 30, 2012 | 8.102 | 8.111 | 7.939 | 7.950 | 887,177 | -0.26(-3.20%) |
May 29, 2012 | 8.134 | 8.282 | 8.083 | 8.213 | 404,654 | +0.15(+1.86%) |
May 25, 2012 | 8.157 | 8.159 | 8.027 | 8.063 | 512,629 | -0.08(-0.99%) |
May 24, 2012 | 8.145 | 8.177 | 8.045 | 8.143 | 811,457 | +0.01(+0.17%) |
May 23, 2012 | 7.919 | 8.161 | 7.886 | 8.130 | 1,122,215 | +0.10(+1.20%) |
May 22, 2012 | 8.002 | 8.060 | 7.960 | 8.033 | 901,250 | +0.04(+0.53%) |
May 21, 2012 | 7.736 | 7.991 | 7.666 | 7.991 | 960,323 | +0.30(+3.84%) |
May 18, 2012 | 7.727 | 7.839 | 7.641 | 7.695 | 1,007,921 | -0.05(-0.61%) |
May 17, 2012 | 7.957 | 7.991 | 7.742 | 7.742 | 649,623 | -0.21(-2.62%) |
May 16, 2012 | 8.145 | 8.163 | 7.935 | 7.951 | 809,823 | -0.17(-2.04%) |
May 15, 2012 | 8.161 | 8.286 | 8.092 | 8.116 | 856,478 | -0.02(-0.30%) |
May 14, 2012 | 7.937 | 8.181 | 7.839 | 8.141 | 1,432,750 | +0.06(+0.72%) |
May 11, 2012 | 8.078 | 8.244 | 8.065 | 8.083 | 603,825 | -0.09(-1.04%) |
May 10, 2012 | 8.239 | 8.266 | 8.116 | 8.168 | 873,571 | +0.02(+0.25%) |
May 09, 2012 | 8.114 | 8.226 | 8.038 | 8.148 | 1,002,795 | -0.05(-0.60%) |
May 08, 2012 | 8.175 | 8.235 | 8.065 | 8.197 | 871,584 | -0.07(-0.81%) |
May 07, 2012 | 8.273 | 8.376 | 8.235 | 8.264 | 669,502 | -0.04(-0.51%) |
May 04, 2012 | 8.663 | 8.663 | 8.302 | 8.307 | 1,078,542 | -0.42(-4.82%) |
May 03, 2012 | 8.923 | 8.934 | 8.719 | 8.728 | 1,273,385 | -0.23(-2.57%) |
May 02, 2012 | 8.849 | 9.117 | 8.752 | 8.958 | 2,844,697 | -0.27(-2.91%) |