Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.77 | 10.87 | 10.58 | 10.75 | 235,500 | -0.01(-0.06%) |
Apr 29, 2013 | 10.49 | 10.90 | 10.43 | 10.75 | 337,397 | +0.27(+2.55%) |
Apr 26, 2013 | 10.69 | 10.70 | 10.42 | 10.49 | 276,368 | -0.22(-2.01%) |
Apr 25, 2013 | 10.60 | 10.93 | 10.58 | 10.70 | 240,644 | +0.17(+1.61%) |
Apr 24, 2013 | 10.64 | 10.64 | 10.42 | 10.53 | 236,938 | -0.08(-0.80%) |
Apr 23, 2013 | 10.55 | 10.95 | 10.43 | 10.62 | 325,083 | +0.07(+0.62%) |
Apr 22, 2013 | 10.08 | 10.57 | 10.06 | 10.55 | 346,832 | +0.46(+4.59%) |
Apr 19, 2013 | 9.796 | 10.10 | 9.776 | 10.09 | 181,618 | +0.30(+3.06%) |
Apr 18, 2013 | 9.848 | 9.906 | 9.672 | 9.789 | 194,423 | -0.06(-0.60%) |
Apr 17, 2013 | 9.939 | 10.06 | 9.769 | 9.848 | 184,614 | -0.19(-1.88%) |
Apr 16, 2013 | 10.08 | 10.14 | 9.939 | 10.04 | 170,699 | +0.01(+0.13%) |
Apr 15, 2013 | 10.98 | 10.98 | 9.971 | 10.02 | 181,809 | -0.31(-2.97%) |
Apr 12, 2013 | 10.34 | 10.42 | 10.18 | 10.33 | 126,092 | -0.05(-0.50%) |
Apr 11, 2013 | 10.21 | 10.42 | 10.17 | 10.38 | 307,134 | +0.18(+1.79%) |
Apr 10, 2013 | 10.23 | 10.30 | 10.10 | 10.20 | 242,272 | -0.03(-0.32%) |
Apr 09, 2013 | 9.919 | 10.42 | 9.907 | 10.23 | 519,136 | +0.37(+3.70%) |
Apr 08, 2013 | 9.509 | 9.880 | 9.509 | 9.867 | 410,363 | +0.37(+3.91%) |
Apr 05, 2013 | 9.431 | 9.554 | 9.281 | 9.496 | 238,951 | -0.02(-0.21%) |
Apr 04, 2013 | 9.391 | 9.613 | 9.391 | 9.515 | 232,086 | +0.12(+1.25%) |
Apr 03, 2013 | 9.502 | 9.567 | 9.202 | 9.398 | 318,697 | -0.14(-1.50%) |
Apr 02, 2013 | 9.522 | 9.593 | 9.450 | 9.541 | 378,408 | +0.07(+0.69%) |
Apr 01, 2013 | 9.483 | 9.569 | 9.365 | 9.476 | 205,611 | +0.02(+0.21%) |
Mar 28, 2013 | 9.548 | 9.620 | 9.352 | 9.457 | 309,795 | -0.10(-1.02%) |
Mar 27, 2013 | 9.515 | 9.659 | 9.391 | 9.554 | 468,196 | +0.00(+0.00%) |
Mar 26, 2013 | 9.652 | 9.678 | 9.470 | 9.554 | 294,626 | -0.06(-0.61%) |
Mar 25, 2013 | 9.756 | 9.756 | 9.467 | 9.613 | 288,074 | -0.09(-0.94%) |
Mar 22, 2013 | 9.776 | 9.841 | 9.659 | 9.704 | 199,111 | -0.08(-0.87%) |
Mar 21, 2013 | 9.796 | 9.887 | 9.691 | 9.789 | 220,543 | -0.03(-0.27%) |
Mar 20, 2013 | 9.906 | 9.985 | 9.665 | 9.815 | 360,205 | -0.09(-0.92%) |
Mar 19, 2013 | 9.926 | 9.952 | 9.795 | 9.906 | 284,800 | +0.07(+0.66%) |
Mar 18, 2013 | 10.20 | 10.20 | 9.776 | 9.841 | 411,120 | -0.06(-0.59%) |
Mar 15, 2013 | 10.05 | 10.05 | 9.841 | 9.900 | 318,598 | -0.14(-1.36%) |
Mar 14, 2013 | 10.15 | 10.32 | 9.978 | 10.04 | 342,093 | +0.00(+0.00%) |
Mar 13, 2013 | 10.12 | 10.17 | 9.939 | 10.04 | 689,054 | -0.21(-2.04%) |
Mar 12, 2013 | 9.769 | 10.35 | 9.769 | 10.25 | 1,772,552 | +0.53(+5.50%) |
Mar 11, 2013 | 9.763 | 9.766 | 9.633 | 9.711 | 793,160 | -0.03(-0.33%) |
Mar 08, 2013 | 9.548 | 9.750 | 9.522 | 9.743 | 779,259 | +0.29(+3.03%) |
Mar 07, 2013 | 9.320 | 9.489 | 9.144 | 9.457 | 746,592 | +0.40(+4.39%) |
Mar 06, 2013 | 9.404 | 9.404 | 8.890 | 9.059 | 1,150,847 | -0.27(-2.87%) |
Mar 05, 2013 | 9.222 | 9.444 | 9.124 | 9.326 | 1,033,160 | +0.11(+1.20%) |
Mar 04, 2013 | 8.388 | 9.242 | 8.381 | 9.215 | 1,627,621 | +0.86(+10.30%) |
Mar 01, 2013 | 7.899 | 8.375 | 7.756 | 8.355 | 1,000,258 | +0.35(+4.31%) |
Feb 28, 2013 | 8.942 | 9.026 | 7.932 | 8.010 | 1,516,682 | -1.43(-15.18%) |
Feb 27, 2013 | 9.333 | 9.489 | 9.222 | 9.444 | 480,464 | +0.15(+1.61%) |
Feb 26, 2013 | 9.215 | 9.333 | 9.144 | 9.294 | 297,291 | +0.16(+1.78%) |
Feb 25, 2013 | 9.418 | 9.424 | 9.105 | 9.131 | 427,012 | -0.20(-2.16%) |
Feb 22, 2013 | 9.450 | 9.535 | 9.222 | 9.333 | 330,481 | -0.05(-0.56%) |
Feb 21, 2013 | 9.437 | 9.515 | 9.183 | 9.385 | 566,139 | -0.08(-0.83%) |
Feb 20, 2013 | 9.652 | 9.789 | 9.421 | 9.463 | 541,744 | -0.25(-2.62%) |
Feb 19, 2013 | 9.704 | 9.763 | 9.515 | 9.717 | 482,916 | +0.06(+0.61%) |
Feb 15, 2013 | 9.587 | 9.698 | 9.502 | 9.659 | 392,841 | +0.04(+0.41%) |
Feb 14, 2013 | 9.737 | 9.769 | 9.493 | 9.620 | 461,947 | -0.19(-1.93%) |
Feb 13, 2013 | 9.776 | 9.893 | 9.705 | 9.809 | 323,069 | +0.01(+0.07%) |
Feb 12, 2013 | 9.932 | 9.932 | 9.665 | 9.802 | 440,863 | -0.08(-0.86%) |
Feb 11, 2013 | 9.854 | 9.945 | 9.750 | 9.887 | 475,926 | +0.02(+0.20%) |
Feb 08, 2013 | 10.34 | 10.34 | 9.815 | 9.867 | 636,462 | -0.46(-4.48%) |
Feb 07, 2013 | 10.14 | 10.36 | 10.04 | 10.33 | 865,322 | +0.15(+1.47%) |
Feb 06, 2013 | 10.21 | 10.41 | 9.965 | 10.18 | 1,073,833 | -0.08(-0.76%) |
Feb 04, 2013 | 10.30 | 10.36 | 10.09 | 10.26 | 996,890 | -0.12(-1.13%) |
Feb 01, 2013 | 10.43 | 10.43 | 10.21 | 10.38 | 677,008 | +0.03(+0.31%) |
Jan 31, 2013 | 9.828 | 10.34 | 9.815 | 10.34 | 1,218,316 | +0.50(+5.10%) |
Jan 30, 2013 | 10.07 | 10.07 | 9.776 | 9.841 | 1,612,970 | -0.24(-2.39%) |
Jan 29, 2013 | 9.958 | 10.09 | 9.789 | 10.08 | 1,513,597 | +0.08(+0.85%) |
Jan 28, 2013 | 9.854 | 9.998 | 9.776 | 9.998 | 1,079,489 | +0.16(+1.66%) |
Jan 25, 2013 | 9.593 | 9.835 | 9.548 | 9.835 | 1,178,153 | +0.29(+3.00%) |
Jan 24, 2013 | 9.580 | 9.580 | 9.398 | 9.548 | 1,065,466 | -0.07(-0.68%) |
Jan 23, 2013 | 9.424 | 9.691 | 9.287 | 9.613 | 1,293,693 | +0.16(+1.65%) |
Jan 22, 2013 | 9.365 | 9.548 | 9.131 | 9.457 | 1,119,555 | +0.09(+0.97%) |
Jan 18, 2013 | 9.124 | 9.424 | 9.059 | 9.365 | 1,217,215 | +0.31(+3.38%) |
Jan 17, 2013 | 8.798 | 9.066 | 8.759 | 9.059 | 718,739 | +0.33(+3.81%) |
Jan 16, 2013 | 8.538 | 8.727 | 8.486 | 8.727 | 652,226 | +0.14(+1.67%) |
Jan 15, 2013 | 8.459 | 8.583 | 8.388 | 8.583 | 563,053 | +0.12(+1.39%) |
Jan 14, 2013 | 8.310 | 8.466 | 8.283 | 8.466 | 407,039 | +0.23(+2.77%) |
Jan 11, 2013 | 8.244 | 8.297 | 8.147 | 8.238 | 292,943 | +0.10(+1.28%) |
Jan 10, 2013 | 8.212 | 8.316 | 8.081 | 8.134 | 306,447 | +0.01(+0.16%) |
Jan 09, 2013 | 8.055 | 8.297 | 8.049 | 8.121 | 280,910 | +0.07(+0.89%) |
Jan 08, 2013 | 8.153 | 8.173 | 7.990 | 8.049 | 226,682 | -0.13(-1.59%) |
Jan 07, 2013 | 8.094 | 8.179 | 7.984 | 8.179 | 307,746 | +0.10(+1.21%) |
Jan 04, 2013 | 8.081 | 8.108 | 7.990 | 8.081 | 389,411 | +0.03(+0.32%) |
Jan 03, 2013 | 7.932 | 8.186 | 7.905 | 8.055 | 511,680 | +0.15(+1.90%) |
Jan 02, 2013 | 7.716 | 7.932 | 7.397 | 7.905 | 378,866 | +0.51(+6.87%) |
Dec 31, 2012 | 7.293 | 7.534 | 7.293 | 7.397 | 203,439 | +0.04(+0.53%) |
Dec 28, 2012 | 7.430 | 7.501 | 7.280 | 7.358 | 308,379 | -0.20(-2.59%) |
Dec 27, 2012 | 7.234 | 7.599 | 7.234 | 7.554 | 313,591 | +0.28(+3.85%) |
Dec 26, 2012 | 7.299 | 7.371 | 7.273 | 7.273 | 168,967 | -0.04(-0.53%) |
Dec 24, 2012 | 7.332 | 7.371 | 7.195 | 7.312 | 155,248 | -0.02(-0.27%) |
Dec 21, 2012 | 7.625 | 7.762 | 7.332 | 7.332 | 484,263 | -0.38(-4.98%) |
Dec 20, 2012 | 7.788 | 7.905 | 7.664 | 7.716 | 615,121 | -0.13(-1.66%) |
Dec 19, 2012 | 7.873 | 7.951 | 7.801 | 7.847 | 424,910 | -0.08(-1.07%) |
Dec 18, 2012 | 7.430 | 7.971 | 7.273 | 7.932 | 614,702 | +0.51(+6.94%) |
Dec 17, 2012 | 7.338 | 7.593 | 7.338 | 7.417 | 351,151 | -0.02(-0.26%) |
Dec 14, 2012 | 7.110 | 7.482 | 7.110 | 7.436 | 302,998 | +0.24(+3.35%) |
Dec 13, 2012 | 7.136 | 7.319 | 7.110 | 7.195 | 319,423 | +0.01(+0.18%) |
Dec 12, 2012 | 7.182 | 7.267 | 7.149 | 7.182 | 205,761 | +0.01(+0.18%) |
Dec 11, 2012 | 6.817 | 7.185 | 6.752 | 7.169 | 534,487 | +0.35(+5.16%) |
Dec 10, 2012 | 6.511 | 6.830 | 6.472 | 6.817 | 163,868 | +0.29(+4.39%) |
Dec 07, 2012 | 6.556 | 6.576 | 6.498 | 6.530 | 77,324 | -0.01(-0.10%) |
Dec 06, 2012 | 6.576 | 6.622 | 6.485 | 6.537 | 104,845 | -0.12(-1.76%) |
Dec 05, 2012 | 6.628 | 6.693 | 6.576 | 6.654 | 175,058 | +0.04(+0.59%) |
Dec 04, 2012 | 6.576 | 6.713 | 6.537 | 6.615 | 147,022 | +0.02(+0.30%) |
Nov 30, 2012 | 6.745 | 6.745 | 6.537 | 6.596 | 176,978 | -0.17(-2.50%) |
Nov 29, 2012 | 6.400 | 6.771 | 6.194 | 6.765 | 352,527 | +0.35(+5.49%) |
Nov 28, 2012 | 6.393 | 6.433 | 6.263 | 6.413 | 139,094 | +0.03(+0.41%) |
Nov 27, 2012 | 6.446 | 6.472 | 6.276 | 6.387 | 208,050 | -0.06(-0.91%) |
Nov 26, 2012 | 6.257 | 6.596 | 6.218 | 6.446 | 736,186 | +0.31(+5.10%) |
Nov 23, 2012 | 5.983 | 6.178 | 5.944 | 6.133 | 196,492 | +0.03(+0.43%) |
Nov 21, 2012 | 6.244 | 6.270 | 6.074 | 6.107 | 326,866 | -0.08(-1.37%) |
Nov 20, 2012 | 6.224 | 6.296 | 6.159 | 6.191 | 127,262 | -0.09(-1.45%) |
Nov 19, 2012 | 6.322 | 6.380 | 6.237 | 6.283 | 172,497 | +0.01(+0.10%) |
Nov 16, 2012 | 6.263 | 6.322 | 6.120 | 6.276 | 277,966 | -0.01(-0.10%) |
Nov 15, 2012 | 6.178 | 6.283 | 6.126 | 6.283 | 202,289 | +0.10(+1.69%) |
Nov 14, 2012 | 6.244 | 6.328 | 6.152 | 6.178 | 232,352 | -0.05(-0.73%) |
Nov 13, 2012 | 6.433 | 6.433 | 6.172 | 6.224 | 446,687 | -0.18(-2.75%) |
Nov 12, 2012 | 6.465 | 6.537 | 6.387 | 6.400 | 195,475 | +0.01(+0.10%) |
Nov 09, 2012 | 6.315 | 6.452 | 6.296 | 6.393 | 118,917 | +0.04(+0.62%) |
Nov 08, 2012 | 6.459 | 6.498 | 6.315 | 6.354 | 375,454 | -0.08(-1.32%) |
Nov 07, 2012 | 6.576 | 6.582 | 6.380 | 6.439 | 300,744 | -0.14(-2.08%) |
Nov 06, 2012 | 6.589 | 6.596 | 6.517 | 6.576 | 140,929 | +0.05(+0.70%) |
Nov 05, 2012 | 6.550 | 6.615 | 6.465 | 6.530 | 128,887 | -0.07(-1.09%) |
Nov 02, 2012 | 6.648 | 6.661 | 6.517 | 6.602 | 176,665 | -0.05(-0.69%) |
Nov 01, 2012 | 6.407 | 6.824 | 6.407 | 6.648 | 265,013 | +0.23(+3.66%) |
Oct 31, 2012 | 6.648 | 6.719 | 6.374 | 6.413 | 462,714 | -0.17(-2.57%) |
Oct 26, 2012 | 6.778 | 6.582 | 6.582 | 6.582 | 152,977 | -0.18(-2.60%) |
Oct 25, 2012 | 6.765 | 6.843 | 6.687 | 6.758 | 190,558 | +0.03(+0.48%) |
Oct 24, 2012 | 6.667 | 6.739 | 6.661 | 6.726 | 152,271 | +0.07(+0.98%) |
Oct 23, 2012 | 6.680 | 6.791 | 6.582 | 6.661 | 257,888 | +0.00(+0.00%) |
Oct 19, 2012 | 6.778 | 6.778 | 6.654 | 6.661 | 124,694 | -0.15(-2.20%) |
Oct 18, 2012 | 6.778 | 6.863 | 6.745 | 6.811 | 126,263 | +0.01(+0.10%) |
Oct 17, 2012 | 6.719 | 6.830 | 6.719 | 6.804 | 107,542 | +0.05(+0.77%) |
Oct 16, 2012 | 6.648 | 6.771 | 6.648 | 6.752 | 295,292 | +0.12(+1.87%) |
Oct 15, 2012 | 6.556 | 6.687 | 6.517 | 6.628 | 208,294 | -0.02(-0.29%) |
Oct 12, 2012 | 6.667 | 6.707 | 6.582 | 6.648 | 134,491 | -0.04(-0.58%) |
Oct 11, 2012 | 6.713 | 6.778 | 6.640 | 6.687 | 200,938 | -0.01(-0.19%) |
Oct 10, 2012 | 6.706 | 6.817 | 6.641 | 6.700 | 257,924 | -0.03(-0.48%) |
Oct 09, 2012 | 6.798 | 6.967 | 6.530 | 6.732 | 389,332 | -0.07(-0.96%) |
Oct 08, 2012 | 6.928 | 6.974 | 6.771 | 6.798 | 135,236 | -0.17(-2.43%) |
Oct 05, 2012 | 6.915 | 7.045 | 6.850 | 6.967 | 148,254 | +0.10(+1.52%) |
Oct 04, 2012 | 6.882 | 6.915 | 6.706 | 6.863 | 199,407 | -0.01(-0.19%) |
Oct 03, 2012 | 6.817 | 6.895 | 6.687 | 6.876 | 192,541 | +0.09(+1.34%) |
Oct 02, 2012 | 6.771 | 6.824 | 6.661 | 6.785 | 170,894 | +0.03(+0.48%) |
Oct 01, 2012 | 6.582 | 6.752 | 6.582 | 6.752 | 180,300 | +0.23(+3.50%) |
Sep 28, 2012 | 6.622 | 6.713 | 6.498 | 6.524 | 668,380 | -0.14(-2.05%) |
Sep 27, 2012 | 6.693 | 6.745 | 6.576 | 6.661 | 175,385 | -0.02(-0.29%) |
Sep 26, 2012 | 6.680 | 6.771 | 6.563 | 6.680 | 210,548 | -0.03(-0.49%) |
Sep 25, 2012 | 7.169 | 7.189 | 6.700 | 6.713 | 273,571 | -0.37(-5.24%) |
Sep 24, 2012 | 6.993 | 7.091 | 6.869 | 7.084 | 302,832 | +0.22(+3.13%) |
Sep 21, 2012 | 6.791 | 6.908 | 6.785 | 6.869 | 261,483 | +0.05(+0.76%) |
Sep 20, 2012 | 6.850 | 6.908 | 6.745 | 6.817 | 201,867 | +0.00(+0.00%) |
Sep 19, 2012 | 6.824 | 6.869 | 6.719 | 6.817 | 164,939 | +0.07(+1.06%) |
Sep 18, 2012 | 6.765 | 6.830 | 6.713 | 6.745 | 166,154 | -0.02(-0.29%) |
Sep 17, 2012 | 7.058 | 7.058 | 6.719 | 6.765 | 277,312 | -0.28(-3.98%) |
Sep 14, 2012 | 6.706 | 7.104 | 6.680 | 7.045 | 457,525 | +0.35(+5.26%) |
Sep 13, 2012 | 6.517 | 6.758 | 6.439 | 6.693 | 451,814 | +0.18(+2.70%) |
Sep 12, 2012 | 6.413 | 6.569 | 6.380 | 6.517 | 445,889 | +0.11(+1.73%) |
Sep 11, 2012 | 6.048 | 6.433 | 5.989 | 6.407 | 746,640 | +0.29(+4.69%) |
Sep 10, 2012 | 6.185 | 6.367 | 6.009 | 6.120 | 945,067 | -0.30(-4.67%) |
Sep 07, 2012 | 6.602 | 6.758 | 6.165 | 6.420 | 796,795 | -0.22(-3.34%) |
Sep 06, 2012 | 6.993 | 7.019 | 6.569 | 6.641 | 1,135,327 | -0.39(-5.56%) |
Sep 05, 2012 | 7.123 | 7.130 | 6.947 | 7.032 | 358,758 | -0.10(-1.46%) |
Sep 04, 2012 | 7.345 | 7.410 | 7.039 | 7.136 | 340,429 | -0.14(-1.88%) |
Aug 31, 2012 | 7.365 | 7.430 | 7.254 | 7.273 | 179,023 | -0.06(-0.80%) |
Aug 30, 2012 | 7.495 | 7.495 | 7.208 | 7.332 | 406,200 | -0.16(-2.17%) |
Aug 29, 2012 | 7.567 | 7.567 | 7.488 | 7.495 | 118,751 | -0.03(-0.43%) |
Aug 27, 2012 | 7.664 | 7.684 | 7.495 | 7.527 | 214,637 | -0.13(-1.70%) |
Aug 24, 2012 | 7.730 | 7.814 | 7.625 | 7.658 | 277,717 | -0.01(-0.17%) |
Aug 23, 2012 | 7.866 | 7.873 | 7.645 | 7.671 | 306,683 | -0.20(-2.49%) |
Aug 22, 2012 | 7.912 | 8.042 | 7.808 | 7.866 | 157,011 | -0.04(-0.49%) |
Aug 21, 2012 | 7.997 | 8.088 | 7.840 | 7.905 | 277,528 | -0.08(-0.98%) |
Aug 20, 2012 | 7.945 | 8.016 | 7.795 | 7.984 | 232,574 | +0.09(+1.16%) |
Aug 17, 2012 | 7.879 | 7.964 | 7.821 | 7.892 | 158,324 | +0.03(+0.41%) |
Aug 16, 2012 | 7.821 | 7.879 | 7.775 | 7.860 | 247,801 | +0.09(+1.17%) |
Aug 15, 2012 | 7.684 | 7.814 | 7.684 | 7.769 | 338,827 | -0.01(-0.08%) |
Aug 14, 2012 | 7.723 | 7.808 | 7.625 | 7.775 | 260,391 | +0.16(+2.05%) |
Aug 13, 2012 | 8.029 | 8.029 | 7.599 | 7.619 | 349,709 | -0.40(-5.04%) |
Aug 10, 2012 | 7.886 | 8.068 | 7.860 | 8.023 | 249,285 | +0.15(+1.90%) |
Aug 09, 2012 | 7.801 | 7.879 | 7.749 | 7.873 | 215,268 | +0.08(+1.00%) |
Aug 08, 2012 | 7.651 | 7.814 | 7.462 | 7.795 | 203,662 | +0.10(+1.27%) |
Aug 07, 2012 | 7.580 | 7.762 | 7.573 | 7.697 | 217,504 | +0.13(+1.72%) |
Aug 06, 2012 | 7.423 | 7.632 | 7.422 | 7.567 | 134,017 | +0.16(+2.11%) |
Aug 03, 2012 | 7.554 | 7.612 | 7.357 | 7.410 | 264,660 | -0.11(-1.47%) |
Aug 02, 2012 | 7.527 | 7.834 | 7.433 | 7.521 | 259,978 | -0.03(-0.43%) |
Aug 01, 2012 | 7.912 | 7.990 | 7.508 | 7.554 | 181,039 | -0.36(-4.53%) |
Jul 31, 2012 | 7.606 | 7.938 | 7.606 | 7.912 | 447,962 | +0.32(+4.21%) |
Jul 30, 2012 | 7.560 | 7.749 | 7.527 | 7.593 | 175,083 | +0.11(+1.48%) |
Jul 27, 2012 | 7.397 | 7.534 | 7.331 | 7.482 | 116,104 | +0.13(+1.77%) |
Jul 26, 2012 | 7.384 | 7.469 | 7.299 | 7.352 | 145,264 | +0.07(+0.89%) |
Jul 25, 2012 | 7.417 | 7.469 | 7.254 | 7.286 | 131,795 | -0.05(-0.62%) |
Jul 24, 2012 | 7.325 | 7.378 | 7.228 | 7.332 | 265,230 | +0.05(+0.72%) |
Jul 23, 2012 | 7.397 | 7.560 | 7.273 | 7.280 | 265,666 | -0.22(-2.95%) |
Jul 20, 2012 | 7.658 | 7.743 | 7.410 | 7.501 | 245,239 | -0.19(-2.46%) |
Jul 19, 2012 | 7.580 | 7.697 | 7.524 | 7.690 | 202,253 | +0.09(+1.20%) |
Jul 18, 2012 | 7.410 | 7.606 | 7.345 | 7.599 | 214,162 | +0.19(+2.55%) |
Jul 17, 2012 | 7.325 | 7.436 | 7.221 | 7.410 | 168,618 | +0.01(+0.18%) |
Jul 16, 2012 | 7.638 | 7.703 | 7.371 | 7.397 | 184,102 | -0.25(-3.32%) |
Jul 13, 2012 | 7.619 | 7.762 | 7.593 | 7.651 | 135,091 | +0.05(+0.60%) |
Jul 12, 2012 | 7.697 | 7.697 | 7.521 | 7.606 | 166,145 | -0.14(-1.85%) |
Jul 11, 2012 | 7.436 | 7.756 | 7.417 | 7.749 | 425,043 | +0.42(+5.69%) |
Jul 10, 2012 | 7.547 | 7.593 | 7.273 | 7.332 | 686,943 | -0.20(-2.60%) |
Jul 09, 2012 | 7.612 | 7.664 | 7.423 | 7.527 | 376,020 | -0.12(-1.62%) |
Jul 06, 2012 | 7.892 | 7.919 | 7.619 | 7.651 | 318,214 | -0.24(-3.06%) |
Jul 05, 2012 | 8.016 | 8.036 | 7.638 | 7.892 | 560,635 | -0.12(-1.54%) |
Jul 03, 2012 | 7.795 | 8.062 | 7.795 | 8.016 | 166,987 | +0.23(+3.02%) |
Jul 02, 2012 | 7.736 | 7.782 | 7.703 | 7.782 | 187,275 | +0.08(+1.10%) |
Jun 29, 2012 | 7.632 | 7.775 | 7.619 | 7.697 | 285,009 | +0.18(+2.34%) |
Jun 28, 2012 | 7.371 | 7.541 | 7.365 | 7.521 | 292,628 | +0.12(+1.67%) |
Jun 27, 2012 | 7.378 | 7.593 | 7.312 | 7.397 | 216,161 | +0.04(+0.53%) |
Jun 26, 2012 | 7.189 | 7.417 | 7.123 | 7.358 | 437,062 | +0.16(+2.17%) |
Jun 25, 2012 | 7.658 | 7.658 | 7.136 | 7.202 | 461,216 | -0.54(-6.99%) |
Jun 22, 2012 | 7.358 | 7.762 | 7.358 | 7.743 | 397,412 | +0.43(+5.88%) |
Jun 21, 2012 | 7.554 | 7.645 | 7.260 | 7.312 | 263,256 | -0.25(-3.36%) |
Jun 20, 2012 | 7.325 | 7.625 | 7.234 | 7.567 | 260,488 | +0.23(+3.20%) |
Jun 19, 2012 | 7.182 | 7.384 | 7.149 | 7.332 | 428,399 | +0.15(+2.09%) |
Jun 18, 2012 | 6.726 | 7.234 | 6.589 | 7.182 | 563,002 | +0.66(+10.20%) |
Jun 15, 2012 | 7.084 | 7.254 | 6.517 | 6.517 | 1,286,460 | -0.57(-8.09%) |
Jun 14, 2012 | 7.091 | 7.215 | 6.941 | 7.091 | 569,359 | -0.16(-2.16%) |
Jun 13, 2012 | 7.234 | 7.299 | 7.189 | 7.247 | 286,982 | +0.05(+0.72%) |
Jun 12, 2012 | 7.423 | 7.527 | 7.143 | 7.195 | 436,692 | -0.30(-4.00%) |
Jun 11, 2012 | 7.723 | 7.756 | 7.495 | 7.495 | 243,393 | -0.23(-2.95%) |
Jun 08, 2012 | 7.730 | 7.834 | 7.684 | 7.723 | 331,133 | +0.00(+0.00%) |
Jun 07, 2012 | 7.958 | 8.036 | 7.672 | 7.723 | 328,132 | -0.18(-2.31%) |
Jun 06, 2012 | 7.951 | 8.108 | 7.827 | 7.905 | 309,537 | -0.04(-0.49%) |
Jun 05, 2012 | 7.736 | 7.971 | 7.703 | 7.945 | 301,397 | +0.15(+1.92%) |
Jun 04, 2012 | 7.690 | 7.808 | 7.690 | 7.795 | 506,100 | +0.10(+1.36%) |
Jun 01, 2012 | 7.808 | 7.925 | 7.625 | 7.690 | 581,403 | -0.20(-2.56%) |
May 31, 2012 | 7.899 | 7.932 | 7.762 | 7.892 | 204,066 | +0.02(+0.25%) |
May 30, 2012 | 8.075 | 8.075 | 7.847 | 7.873 | 209,216 | -0.23(-2.82%) |
May 29, 2012 | 7.951 | 8.166 | 7.951 | 8.101 | 325,076 | +0.16(+2.05%) |
May 25, 2012 | 8.127 | 8.179 | 7.919 | 7.938 | 181,530 | -0.22(-2.72%) |
May 24, 2012 | 8.068 | 8.191 | 7.912 | 8.160 | 368,413 | +0.10(+1.29%) |
May 23, 2012 | 8.147 | 8.205 | 7.886 | 8.055 | 534,297 | -0.08(-0.96%) |
May 22, 2012 | 8.088 | 8.166 | 7.971 | 8.134 | 401,965 | +0.03(+0.32%) |
May 21, 2012 | 8.016 | 8.147 | 8.016 | 8.108 | 194,827 | +0.08(+1.06%) |
May 18, 2012 | 8.016 | 8.134 | 7.964 | 8.023 | 383,334 | +0.01(+0.16%) |
May 17, 2012 | 8.062 | 8.160 | 7.912 | 8.010 | 858,385 | -0.02(-0.24%) |
May 16, 2012 | 8.310 | 8.609 | 8.003 | 8.029 | 810,388 | -0.25(-2.99%) |
May 15, 2012 | 8.355 | 8.472 | 8.179 | 8.277 | 934,966 | -0.10(-1.17%) |
May 14, 2012 | 8.720 | 8.720 | 8.329 | 8.375 | 454,368 | -0.42(-4.81%) |
May 11, 2012 | 8.987 | 9.033 | 8.780 | 8.798 | 597,161 | -0.21(-2.32%) |
May 10, 2012 | 9.235 | 9.235 | 8.877 | 9.007 | 552,708 | -0.17(-1.85%) |
May 09, 2012 | 8.805 | 9.365 | 8.714 | 9.176 | 960,236 | +0.31(+3.53%) |
May 08, 2012 | 8.642 | 8.883 | 8.525 | 8.864 | 978,254 | +0.10(+1.14%) |
May 07, 2012 | 8.709 | 8.818 | 8.581 | 8.764 | 678,885 | +0.05(+0.63%) |
May 04, 2012 | 8.581 | 8.709 | 8.385 | 8.709 | 716,064 | +0.17(+2.00%) |
May 03, 2012 | 8.574 | 8.574 | 8.416 | 8.538 | 843,821 | -0.05(-0.64%) |
May 02, 2012 | 8.757 | 8.831 | 8.526 | 8.593 | 750,084 | -0.16(-1.81%) |