Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.981 | 9.981 | 9.870 | 9.898 | 218,090 | -0.08(-0.83%) |
Apr 29, 2013 | 9.882 | 10.04 | 9.856 | 9.981 | 253,043 | +0.15(+1.49%) |
Apr 26, 2013 | 9.822 | 9.862 | 9.771 | 9.834 | 108,624 | +0.06(+0.65%) |
Apr 25, 2013 | 9.815 | 9.834 | 9.723 | 9.771 | 212,930 | +0.04(+0.37%) |
Apr 24, 2013 | 9.846 | 9.878 | 9.723 | 9.735 | 196,018 | -0.04(-0.46%) |
Apr 23, 2013 | 9.767 | 9.882 | 9.767 | 9.780 | 229,844 | +0.03(+0.34%) |
Apr 22, 2013 | 9.600 | 9.731 | 9.576 | 9.747 | 125,294 | +0.13(+1.40%) |
Apr 19, 2013 | 9.402 | 9.636 | 9.402 | 9.612 | 120,446 | -0.02(-0.25%) |
Apr 18, 2013 | 9.569 | 9.652 | 9.521 | 9.636 | 215,317 | +0.03(+0.29%) |
Apr 17, 2013 | 9.680 | 9.699 | 9.545 | 9.608 | 211,193 | -0.08(-0.86%) |
Apr 16, 2013 | 9.660 | 9.763 | 9.561 | 9.692 | 312,228 | +0.15(+1.54%) |
Apr 15, 2013 | 9.795 | 9.803 | 9.545 | 9.545 | 289,309 | -0.25(-2.55%) |
Apr 12, 2013 | 9.715 | 9.795 | 9.660 | 9.795 | 176,851 | +0.11(+1.15%) |
Apr 11, 2013 | 9.561 | 9.684 | 9.549 | 9.684 | 154,938 | +0.11(+1.12%) |
Apr 10, 2013 | 9.477 | 9.608 | 9.477 | 9.576 | 343,787 | +0.15(+1.60%) |
Apr 09, 2013 | 9.422 | 9.461 | 9.362 | 9.426 | 134,885 | +0.06(+0.59%) |
Apr 08, 2013 | 9.311 | 9.398 | 9.243 | 9.370 | 137,494 | +0.10(+1.11%) |
Apr 05, 2013 | 9.438 | 9.473 | 9.236 | 9.267 | 90,931 | -0.08(-0.89%) |
Apr 04, 2013 | 9.382 | 9.477 | 9.350 | 9.350 | 79,186 | -0.02(-0.25%) |
Apr 03, 2013 | 9.414 | 9.438 | 9.327 | 9.374 | 123,242 | -0.06(-0.63%) |
Apr 02, 2013 | 9.557 | 9.557 | 9.402 | 9.434 | 119,226 | -0.04(-0.46%) |
Apr 01, 2013 | 9.481 | 9.493 | 9.422 | 9.477 | 84,359 | +0.02(+0.25%) |
Mar 28, 2013 | 9.370 | 9.465 | 9.331 | 9.454 | 127,189 | +0.13(+1.36%) |
Mar 27, 2013 | 9.251 | 9.358 | 9.223 | 9.327 | 175,242 | +0.09(+0.94%) |
Mar 26, 2013 | 9.148 | 9.259 | 9.144 | 9.239 | 298,132 | +0.10(+1.04%) |
Mar 25, 2013 | 9.152 | 9.243 | 9.108 | 9.144 | 179,543 | -0.01(-0.09%) |
Mar 22, 2013 | 9.128 | 9.223 | 9.089 | 9.152 | 195,244 | +0.10(+1.05%) |
Mar 21, 2013 | 9.235 | 9.307 | 9.045 | 9.057 | 233,535 | -0.13(-1.42%) |
Mar 20, 2013 | 9.053 | 9.196 | 9.036 | 9.188 | 212,670 | +0.16(+1.80%) |
Mar 19, 2013 | 9.148 | 9.184 | 8.989 | 9.025 | 191,415 | -0.04(-0.44%) |
Mar 18, 2013 | 9.033 | 9.172 | 8.977 | 9.065 | 154,998 | -0.01(-0.09%) |
Mar 15, 2013 | 9.120 | 9.216 | 9.053 | 9.073 | 188,731 | -0.01(-0.09%) |
Mar 14, 2013 | 9.132 | 9.168 | 9.047 | 9.081 | 86,310 | -0.00(-0.04%) |
Mar 13, 2013 | 9.073 | 9.094 | 9.009 | 9.085 | 137,486 | +0.04(+0.44%) |
Mar 12, 2013 | 9.096 | 9.192 | 9.009 | 9.045 | 194,002 | -0.02(-0.26%) |
Mar 11, 2013 | 9.085 | 9.120 | 8.934 | 9.069 | 282,788 | -0.08(-0.82%) |
Mar 08, 2013 | 9.096 | 9.156 | 9.061 | 9.144 | 188,892 | +0.06(+0.65%) |
Mar 07, 2013 | 9.212 | 9.219 | 9.037 | 9.085 | 222,832 | -0.08(-0.91%) |
Mar 06, 2013 | 9.386 | 9.402 | 9.104 | 9.168 | 181,968 | -0.15(-1.66%) |
Mar 05, 2013 | 9.386 | 9.446 | 9.307 | 9.323 | 84,362 | -0.04(-0.38%) |
Mar 04, 2013 | 9.362 | 9.406 | 9.200 | 9.358 | 203,170 | -0.01(-0.08%) |
Mar 01, 2013 | 9.402 | 9.422 | 9.263 | 9.366 | 152,989 | +0.08(+0.90%) |
Feb 28, 2013 | 9.236 | 9.331 | 9.223 | 9.283 | 128,944 | +0.04(+0.43%) |
Feb 27, 2013 | 9.140 | 9.323 | 9.140 | 9.243 | 222,605 | +0.09(+1.00%) |
Feb 26, 2013 | 9.070 | 9.231 | 9.070 | 9.152 | 200,107 | +0.09(+1.01%) |
Feb 22, 2013 | 9.057 | 9.208 | 9.057 | 9.061 | 151,484 | +0.01(+0.09%) |
Feb 21, 2013 | 9.112 | 9.112 | 8.930 | 9.053 | 171,285 | -0.06(-0.65%) |
Feb 20, 2013 | 9.192 | 9.323 | 9.089 | 9.112 | 186,255 | -0.07(-0.78%) |
Feb 19, 2013 | 9.124 | 9.192 | 9.049 | 9.184 | 193,845 | +0.06(+0.65%) |
Feb 15, 2013 | 9.247 | 9.299 | 9.093 | 9.124 | 140,058 | -0.04(-0.48%) |
Feb 14, 2013 | 9.315 | 9.350 | 9.116 | 9.168 | 192,278 | -0.10(-1.03%) |
Feb 13, 2013 | 9.263 | 9.342 | 9.168 | 9.263 | 202,575 | +0.12(+1.35%) |
Feb 12, 2013 | 9.077 | 9.188 | 9.065 | 9.140 | 161,182 | +0.10(+1.14%) |
Feb 11, 2013 | 9.073 | 9.140 | 9.007 | 9.037 | 147,829 | +0.02(+0.22%) |
Feb 08, 2013 | 9.124 | 9.164 | 9.001 | 9.017 | 164,809 | -0.04(-0.44%) |
Feb 07, 2013 | 9.164 | 9.164 | 8.961 | 9.057 | 192,421 | +0.02(+0.26%) |
Feb 06, 2013 | 9.093 | 9.152 | 8.926 | 9.033 | 206,790 | +0.15(+1.74%) |
Feb 04, 2013 | 9.140 | 9.204 | 8.847 | 8.878 | 140,113 | -0.10(-1.15%) |
Feb 01, 2013 | 9.085 | 9.120 | 8.958 | 8.981 | 114,447 | -0.06(-0.70%) |
Jan 31, 2013 | 9.037 | 9.045 | 9.013 | 9.045 | 98,463 | +0.01(+0.09%) |
Jan 30, 2013 | 8.831 | 9.041 | 8.831 | 9.037 | 161,144 | +0.21(+2.43%) |
Jan 29, 2013 | 8.819 | 8.989 | 8.807 | 8.823 | 130,925 | -0.01(-0.13%) |
Jan 28, 2013 | 8.887 | 8.910 | 8.775 | 8.835 | 155,457 | -0.03(-0.33%) |
Jan 25, 2013 | 8.974 | 8.977 | 8.854 | 8.864 | 211,501 | +0.01(+0.11%) |
Jan 24, 2013 | 8.914 | 9.005 | 8.795 | 8.854 | 209,545 | -0.04(-0.45%) |
Jan 23, 2013 | 8.862 | 9.016 | 8.862 | 8.894 | 132,841 | +0.03(+0.34%) |
Jan 22, 2013 | 8.918 | 8.938 | 8.847 | 8.864 | 147,446 | +0.01(+0.07%) |
Jan 18, 2013 | 8.886 | 8.938 | 8.823 | 8.858 | 312,084 | -0.02(-0.18%) |
Jan 17, 2013 | 8.858 | 9.036 | 8.858 | 8.874 | 255,969 | +0.02(+0.18%) |
Jan 16, 2013 | 8.910 | 9.049 | 8.775 | 8.858 | 305,863 | -0.06(-0.71%) |
Jan 15, 2013 | 8.799 | 8.922 | 8.732 | 8.922 | 257,091 | +0.18(+2.04%) |
Jan 14, 2013 | 8.803 | 8.862 | 8.708 | 8.743 | 143,685 | -0.01(-0.09%) |
Jan 11, 2013 | 8.847 | 8.885 | 8.735 | 8.751 | 199,358 | -0.03(-0.32%) |
Jan 10, 2013 | 8.886 | 8.966 | 8.763 | 8.779 | 276,496 | -0.11(-1.21%) |
Jan 09, 2013 | 8.906 | 9.001 | 8.851 | 8.886 | 121,666 | -0.02(-0.22%) |
Jan 08, 2013 | 8.791 | 8.977 | 8.791 | 8.906 | 180,180 | +0.12(+1.40%) |
Jan 07, 2013 | 8.783 | 8.783 | 8.680 | 8.783 | 69,996 | -0.02(-0.23%) |
Jan 04, 2013 | 8.728 | 8.823 | 8.712 | 8.803 | 251,447 | +0.08(+0.96%) |
Jan 03, 2013 | 8.688 | 8.831 | 8.569 | 8.720 | 271,066 | +0.07(+0.83%) |
Jan 02, 2013 | 8.549 | 8.676 | 8.390 | 8.648 | 179,099 | +0.26(+3.07%) |
Dec 31, 2012 | 8.220 | 8.390 | 8.220 | 8.390 | 221,609 | +0.29(+3.52%) |
Dec 28, 2012 | 8.053 | 8.105 | 8.013 | 8.105 | 114,606 | +0.05(+0.64%) |
Dec 27, 2012 | 8.105 | 8.172 | 8.013 | 8.053 | 143,120 | -0.04(-0.54%) |
Dec 26, 2012 | 8.172 | 8.188 | 8.063 | 8.097 | 122,937 | -0.05(-0.63%) |
Dec 24, 2012 | 8.307 | 8.307 | 8.086 | 8.148 | 91,765 | -0.06(-0.77%) |
Dec 21, 2012 | 8.291 | 8.291 | 8.029 | 8.212 | 423,176 | -0.44(-5.05%) |
Dec 20, 2012 | 8.767 | 8.770 | 8.561 | 8.648 | 202,030 | -0.17(-1.89%) |
Dec 19, 2012 | 8.942 | 8.942 | 8.672 | 8.815 | 204,032 | -0.06(-0.63%) |
Dec 18, 2012 | 8.664 | 8.930 | 8.613 | 8.870 | 437,045 | +0.22(+2.57%) |
Dec 17, 2012 | 8.664 | 8.684 | 8.565 | 8.648 | 142,341 | -0.06(-0.64%) |
Dec 14, 2012 | 8.628 | 8.704 | 8.628 | 8.704 | 100,636 | +0.03(+0.32%) |
Dec 13, 2012 | 8.632 | 8.708 | 8.628 | 8.676 | 168,073 | +0.09(+1.02%) |
Dec 12, 2012 | 8.716 | 8.803 | 8.482 | 8.589 | 174,587 | -0.13(-1.50%) |
Dec 11, 2012 | 8.605 | 8.783 | 8.565 | 8.720 | 256,373 | +0.15(+1.71%) |
Dec 10, 2012 | 8.521 | 8.652 | 8.458 | 8.573 | 162,472 | +0.08(+0.98%) |
Dec 07, 2012 | 8.497 | 8.501 | 8.422 | 8.490 | 118,165 | -0.01(-0.14%) |
Dec 06, 2012 | 8.541 | 8.541 | 8.470 | 8.501 | 138,883 | +0.01(+0.14%) |
Dec 05, 2012 | 8.521 | 8.529 | 8.414 | 8.490 | 123,302 | -0.02(-0.23%) |
Dec 04, 2012 | 8.541 | 8.557 | 8.327 | 8.509 | 143,589 | +0.04(+0.52%) |
Nov 30, 2012 | 8.482 | 8.482 | 8.403 | 8.466 | 140,557 | +0.03(+0.38%) |
Nov 29, 2012 | 8.422 | 8.509 | 8.344 | 8.434 | 175,754 | +0.10(+1.24%) |
Nov 28, 2012 | 8.252 | 8.371 | 8.212 | 8.331 | 169,208 | +0.10(+1.20%) |
Nov 27, 2012 | 8.132 | 8.303 | 8.128 | 8.232 | 232,436 | +0.13(+1.57%) |
Nov 26, 2012 | 8.196 | 8.212 | 8.073 | 8.105 | 208,322 | -0.08(-1.02%) |
Nov 23, 2012 | 8.180 | 8.279 | 8.156 | 8.188 | 140,542 | +0.10(+1.28%) |
Nov 21, 2012 | 7.962 | 8.168 | 7.962 | 8.085 | 405,914 | +0.06(+0.79%) |
Nov 20, 2012 | 8.101 | 8.101 | 7.974 | 8.021 | 286,670 | -0.06(-0.69%) |
Nov 19, 2012 | 8.295 | 8.295 | 7.986 | 8.077 | 341,352 | -0.10(-1.17%) |
Nov 16, 2012 | 7.922 | 8.248 | 7.883 | 8.172 | 260,981 | +0.28(+3.57%) |
Nov 15, 2012 | 8.006 | 8.006 | 7.748 | 7.891 | 367,339 | -0.06(-0.70%) |
Nov 14, 2012 | 8.013 | 8.152 | 7.938 | 7.946 | 340,049 | -0.12(-1.43%) |
Nov 13, 2012 | 8.045 | 8.093 | 7.950 | 8.061 | 415,883 | +0.00(+0.00%) |
Nov 12, 2012 | 8.216 | 8.216 | 7.978 | 8.061 | 292,198 | -0.12(-1.45%) |
Nov 09, 2012 | 8.152 | 8.204 | 8.117 | 8.180 | 217,808 | -0.03(-0.34%) |
Nov 08, 2012 | 8.319 | 8.319 | 8.168 | 8.208 | 299,200 | -0.09(-1.10%) |
Nov 07, 2012 | 8.462 | 8.462 | 8.240 | 8.299 | 379,612 | -0.18(-2.15%) |
Nov 06, 2012 | 8.505 | 8.505 | 8.398 | 8.482 | 220,434 | -0.00(-0.05%) |
Nov 05, 2012 | 8.521 | 8.529 | 8.454 | 8.486 | 123,806 | -0.04(-0.47%) |
Nov 02, 2012 | 8.561 | 8.561 | 8.496 | 8.525 | 185,040 | +0.01(+0.09%) |
Nov 01, 2012 | 8.513 | 8.593 | 8.490 | 8.517 | 171,607 | -0.02(-0.28%) |
Oct 31, 2012 | 8.553 | 8.601 | 8.506 | 8.541 | 355,816 | -0.06(-0.65%) |
Oct 26, 2012 | 8.648 | 8.597 | 8.597 | 8.597 | 110,661 | +0.00(+0.00%) |
Oct 25, 2012 | 8.755 | 8.755 | 8.533 | 8.597 | 191,176 | -0.10(-1.11%) |
Oct 24, 2012 | 8.688 | 8.799 | 8.624 | 8.693 | 340,873 | +0.04(+0.51%) |
Oct 23, 2012 | 8.708 | 8.708 | 8.569 | 8.648 | 167,783 | -0.07(-0.82%) |
Oct 19, 2012 | 8.791 | 8.807 | 8.709 | 8.720 | 142,324 | -0.06(-0.63%) |
Oct 18, 2012 | 8.783 | 8.803 | 8.755 | 8.775 | 197,130 | +0.00(+0.04%) |
Oct 17, 2012 | 8.767 | 8.803 | 8.743 | 8.771 | 156,090 | +0.03(+0.36%) |
Oct 16, 2012 | 8.628 | 8.739 | 8.628 | 8.739 | 212,562 | +0.12(+1.33%) |
Oct 15, 2012 | 8.644 | 8.672 | 8.557 | 8.624 | 184,204 | +0.02(+0.18%) |
Oct 12, 2012 | 8.676 | 8.684 | 8.561 | 8.609 | 189,399 | -0.05(-0.55%) |
Oct 11, 2012 | 8.712 | 8.720 | 8.648 | 8.656 | 245,775 | -0.06(-0.64%) |
Oct 10, 2012 | 8.795 | 8.795 | 8.648 | 8.712 | 191,662 | -0.06(-0.72%) |
Oct 09, 2012 | 8.839 | 8.839 | 8.712 | 8.775 | 266,105 | -0.03(-0.36%) |
Oct 08, 2012 | 8.835 | 8.847 | 8.799 | 8.807 | 124,953 | -0.02(-0.22%) |
Oct 05, 2012 | 8.835 | 8.906 | 8.799 | 8.827 | 169,041 | +0.05(+0.59%) |
Oct 04, 2012 | 8.735 | 8.811 | 8.724 | 8.775 | 156,097 | +0.05(+0.59%) |
Oct 03, 2012 | 8.751 | 8.751 | 8.684 | 8.724 | 203,359 | +0.02(+0.18%) |
Oct 02, 2012 | 8.755 | 8.763 | 8.692 | 8.708 | 126,183 | -0.01(-0.09%) |
Oct 01, 2012 | 8.787 | 8.807 | 8.585 | 8.716 | 231,536 | -0.05(-0.59%) |
Sep 28, 2012 | 8.775 | 8.775 | 8.632 | 8.767 | 176,241 | +0.01(+0.06%) |
Sep 27, 2012 | 8.696 | 8.771 | 8.696 | 8.762 | 83,749 | +0.06(+0.67%) |
Sep 26, 2012 | 8.652 | 8.704 | 8.640 | 8.704 | 132,178 | +0.00(+0.00%) |
Sep 25, 2012 | 8.827 | 8.850 | 8.704 | 8.704 | 188,060 | -0.08(-0.86%) |
Sep 24, 2012 | 8.807 | 8.827 | 8.728 | 8.779 | 161,660 | +0.01(+0.09%) |
Sep 21, 2012 | 8.870 | 8.870 | 8.743 | 8.771 | 159,014 | -0.08(-0.90%) |
Sep 20, 2012 | 8.779 | 8.854 | 8.767 | 8.851 | 105,380 | +0.01(+0.13%) |
Sep 19, 2012 | 9.037 | 9.049 | 8.807 | 8.839 | 224,374 | -0.14(-1.59%) |
Sep 18, 2012 | 8.878 | 9.077 | 8.866 | 8.981 | 253,852 | +0.11(+1.25%) |
Sep 17, 2012 | 8.878 | 8.878 | 8.799 | 8.870 | 162,631 | +0.04(+0.49%) |
Sep 14, 2012 | 8.823 | 8.827 | 8.771 | 8.827 | 145,160 | +0.05(+0.59%) |
Sep 13, 2012 | 8.763 | 8.775 | 8.704 | 8.775 | 114,326 | +0.03(+0.32%) |
Sep 12, 2012 | 8.775 | 8.783 | 8.692 | 8.747 | 135,162 | -0.03(-0.32%) |
Sep 11, 2012 | 8.692 | 8.779 | 8.660 | 8.775 | 164,418 | +0.09(+1.00%) |
Sep 10, 2012 | 8.656 | 8.712 | 8.648 | 8.688 | 102,398 | +0.00(+0.05%) |
Sep 07, 2012 | 8.632 | 8.716 | 8.613 | 8.684 | 159,886 | +0.02(+0.18%) |
Sep 06, 2012 | 8.696 | 8.696 | 8.609 | 8.668 | 135,810 | +0.00(+0.05%) |
Sep 05, 2012 | 8.700 | 8.700 | 8.628 | 8.664 | 64,516 | +0.00(+0.00%) |
Sep 04, 2012 | 8.624 | 8.672 | 8.624 | 8.664 | 108,180 | -0.01(-0.09%) |
Aug 31, 2012 | 8.708 | 8.708 | 8.648 | 8.672 | 72,068 | +0.01(+0.14%) |
Aug 30, 2012 | 8.704 | 8.704 | 8.644 | 8.660 | 102,677 | -0.04(-0.50%) |
Aug 29, 2012 | 8.684 | 8.728 | 8.656 | 8.704 | 131,235 | +0.05(+0.59%) |
Aug 27, 2012 | 8.720 | 8.720 | 8.643 | 8.653 | 243,686 | -0.06(-0.72%) |
Aug 24, 2012 | 8.724 | 8.728 | 8.672 | 8.716 | 153,886 | +0.00(+0.00%) |
Aug 23, 2012 | 8.708 | 8.728 | 8.672 | 8.716 | 93,769 | -0.02(-0.18%) |
Aug 22, 2012 | 8.747 | 8.779 | 8.728 | 8.732 | 130,809 | -0.04(-0.45%) |
Aug 21, 2012 | 8.720 | 8.775 | 8.720 | 8.771 | 129,352 | +0.02(+0.23%) |
Aug 20, 2012 | 8.739 | 8.751 | 8.696 | 8.751 | 98,891 | +0.01(+0.14%) |
Aug 17, 2012 | 8.775 | 8.787 | 8.739 | 8.739 | 177,708 | -0.01(-0.07%) |
Aug 16, 2012 | 8.755 | 8.835 | 8.700 | 8.745 | 249,156 | -0.01(-0.07%) |
Aug 15, 2012 | 8.747 | 8.783 | 8.692 | 8.751 | 140,894 | +0.01(+0.14%) |
Aug 14, 2012 | 8.628 | 8.763 | 8.628 | 8.739 | 185,567 | +0.06(+0.73%) |
Aug 13, 2012 | 8.628 | 8.684 | 8.624 | 8.676 | 100,237 | +0.05(+0.60%) |
Aug 10, 2012 | 8.664 | 8.684 | 8.577 | 8.624 | 111,414 | -0.02(-0.28%) |
Aug 09, 2012 | 8.569 | 8.728 | 8.569 | 8.648 | 227,082 | +0.02(+0.28%) |
Aug 08, 2012 | 8.732 | 8.732 | 8.605 | 8.624 | 133,962 | -0.06(-0.64%) |
Aug 07, 2012 | 8.652 | 8.724 | 8.652 | 8.680 | 74,263 | -0.02(-0.27%) |
Aug 06, 2012 | 8.597 | 8.728 | 8.557 | 8.704 | 136,254 | +0.06(+0.64%) |
Aug 03, 2012 | 8.680 | 8.700 | 8.624 | 8.648 | 119,556 | +0.06(+0.69%) |
Aug 02, 2012 | 8.628 | 8.632 | 8.541 | 8.589 | 112,397 | -0.06(-0.69%) |
Aug 01, 2012 | 8.672 | 8.672 | 8.582 | 8.648 | 125,127 | -0.00(-0.02%) |
Jul 31, 2012 | 8.704 | 8.715 | 8.620 | 8.650 | 168,005 | -0.01(-0.16%) |
Jul 30, 2012 | 8.553 | 8.664 | 8.553 | 8.664 | 120,812 | +0.06(+0.69%) |
Jul 27, 2012 | 8.553 | 8.644 | 8.474 | 8.605 | 200,488 | +0.07(+0.79%) |
Jul 26, 2012 | 8.672 | 8.672 | 8.339 | 8.537 | 373,227 | -0.03(-0.32%) |
Jul 25, 2012 | 8.478 | 8.585 | 8.478 | 8.565 | 162,394 | +0.05(+0.56%) |
Jul 24, 2012 | 8.593 | 8.593 | 8.490 | 8.517 | 134,472 | -0.05(-0.63%) |
Jul 23, 2012 | 8.513 | 8.581 | 8.415 | 8.572 | 133,804 | +0.00(+0.03%) |
Jul 20, 2012 | 8.569 | 8.569 | 8.509 | 8.569 | 146,662 | +0.00(+0.05%) |
Jul 19, 2012 | 8.521 | 8.609 | 8.446 | 8.565 | 217,399 | -0.03(-0.32%) |
Jul 18, 2012 | 8.680 | 8.680 | 8.569 | 8.593 | 180,859 | -0.04(-0.46%) |
Jul 17, 2012 | 8.509 | 8.632 | 8.501 | 8.632 | 150,252 | +0.12(+1.45%) |
Jul 16, 2012 | 8.549 | 8.549 | 8.490 | 8.509 | 136,367 | +0.01(+0.09%) |
Jul 13, 2012 | 8.394 | 8.505 | 8.382 | 8.501 | 113,423 | +0.15(+1.81%) |
Jul 12, 2012 | 8.422 | 8.422 | 8.331 | 8.351 | 161,923 | -0.08(-0.89%) |
Jul 11, 2012 | 8.394 | 8.437 | 8.327 | 8.426 | 157,037 | +0.08(+0.90%) |
Jul 10, 2012 | 8.470 | 8.490 | 8.339 | 8.351 | 144,154 | -0.08(-0.94%) |
Jul 09, 2012 | 8.363 | 8.430 | 8.308 | 8.430 | 109,067 | +0.11(+1.29%) |
Jul 06, 2012 | 8.327 | 8.327 | 8.275 | 8.323 | 75,494 | -0.02(-0.19%) |
Jul 05, 2012 | 8.259 | 8.343 | 8.244 | 8.339 | 68,428 | +0.04(+0.43%) |
Jul 03, 2012 | 8.240 | 8.315 | 8.213 | 8.303 | 78,796 | +0.09(+1.11%) |
Jul 02, 2012 | 8.299 | 8.315 | 8.172 | 8.212 | 126,433 | -0.06(-0.72%) |
Jun 29, 2012 | 8.176 | 8.311 | 8.166 | 8.271 | 198,332 | +0.24(+3.01%) |
Jun 28, 2012 | 8.033 | 8.051 | 7.990 | 8.029 | 83,547 | -0.00(-0.05%) |
Jun 27, 2012 | 7.902 | 8.053 | 7.894 | 8.033 | 209,164 | +0.11(+1.35%) |
Jun 26, 2012 | 7.914 | 7.966 | 7.819 | 7.926 | 217,692 | +0.06(+0.76%) |
Jun 25, 2012 | 7.918 | 7.918 | 7.764 | 7.867 | 163,170 | -0.06(-0.75%) |
Jun 22, 2012 | 7.954 | 7.980 | 7.851 | 7.926 | 198,350 | -0.01(-0.15%) |
Jun 21, 2012 | 7.966 | 8.029 | 7.910 | 7.939 | 218,519 | -0.06(-0.79%) |
Jun 20, 2012 | 7.966 | 8.025 | 7.966 | 8.002 | 174,388 | +0.04(+0.45%) |
Jun 19, 2012 | 7.978 | 8.010 | 7.934 | 7.966 | 272,017 | +0.03(+0.40%) |
Jun 18, 2012 | 7.934 | 7.974 | 7.883 | 7.934 | 195,325 | +0.01(+0.15%) |
Jun 15, 2012 | 7.986 | 7.986 | 7.922 | 7.922 | 86,615 | -0.03(-0.40%) |
Jun 14, 2012 | 8.033 | 8.033 | 7.914 | 7.954 | 145,954 | -0.04(-0.45%) |
Jun 13, 2012 | 8.006 | 8.006 | 7.918 | 7.990 | 83,593 | +0.01(+0.10%) |
Jun 12, 2012 | 7.962 | 8.017 | 7.859 | 7.982 | 186,971 | +0.03(+0.40%) |
Jun 11, 2012 | 8.025 | 8.025 | 7.950 | 7.950 | 79,554 | -0.06(-0.74%) |
Jun 08, 2012 | 8.037 | 8.053 | 7.978 | 8.010 | 77,432 | -0.01(-0.15%) |
Jun 07, 2012 | 8.089 | 8.089 | 8.006 | 8.021 | 135,936 | -0.02(-0.25%) |
Jun 06, 2012 | 8.017 | 8.085 | 7.958 | 8.041 | 185,449 | +0.12(+1.45%) |
Jun 05, 2012 | 7.891 | 7.936 | 7.863 | 7.926 | 117,449 | +0.05(+0.65%) |
Jun 04, 2012 | 7.938 | 7.958 | 7.855 | 7.875 | 185,166 | -0.10(-1.19%) |
Jun 01, 2012 | 7.934 | 7.998 | 7.922 | 7.970 | 140,232 | -0.10(-1.23%) |
May 31, 2012 | 8.057 | 8.080 | 7.978 | 8.069 | 138,699 | +0.01(+0.15%) |
May 30, 2012 | 8.089 | 8.089 | 7.998 | 8.057 | 105,458 | -0.05(-0.64%) |
May 29, 2012 | 8.021 | 8.129 | 8.021 | 8.109 | 206,467 | +0.08(+1.04%) |
May 25, 2012 | 8.025 | 8.061 | 7.994 | 8.025 | 171,025 | +0.06(+0.70%) |
May 24, 2012 | 7.946 | 7.998 | 7.902 | 7.970 | 240,202 | -0.03(-0.35%) |
May 23, 2012 | 8.089 | 8.089 | 7.934 | 7.998 | 226,320 | -0.04(-0.49%) |
May 22, 2012 | 8.057 | 8.061 | 7.998 | 8.037 | 136,829 | +0.03(+0.40%) |
May 21, 2012 | 7.871 | 8.006 | 7.855 | 8.006 | 141,431 | +0.10(+1.20%) |
May 18, 2012 | 7.950 | 7.997 | 7.883 | 7.910 | 103,681 | -0.09(-1.09%) |
May 17, 2012 | 8.208 | 8.208 | 7.962 | 7.998 | 247,240 | -0.17(-2.09%) |
May 16, 2012 | 8.236 | 8.258 | 8.140 | 8.168 | 260,222 | -0.03(-0.34%) |
May 15, 2012 | 8.287 | 8.287 | 8.180 | 8.196 | 173,125 | -0.07(-0.82%) |
May 14, 2012 | 8.371 | 8.371 | 8.255 | 8.263 | 179,374 | -0.13(-1.51%) |
May 11, 2012 | 8.378 | 8.414 | 8.295 | 8.390 | 224,110 | +0.02(+0.28%) |
May 10, 2012 | 8.319 | 8.381 | 8.291 | 8.367 | 161,363 | +0.08(+0.99%) |
May 09, 2012 | 8.319 | 8.331 | 8.255 | 8.285 | 169,687 | -0.09(-1.02%) |
May 08, 2012 | 8.311 | 8.386 | 8.267 | 8.371 | 144,721 | -0.05(-0.57%) |
May 07, 2012 | 8.416 | 8.470 | 8.367 | 8.418 | 85,788 | +0.00(+0.05%) |
May 04, 2012 | 8.569 | 8.569 | 8.394 | 8.414 | 321,633 | -0.14(-1.67%) |
May 03, 2012 | 8.644 | 8.668 | 8.533 | 8.557 | 151,683 | -0.09(-1.01%) |
May 02, 2012 | 8.557 | 8.644 | 8.549 | 8.644 | 151,862 | -0.00(-0.05%) |